date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,45.9,46.11,45.86,46.01,44000.0,45.9,46.11,45.86,46.01,44000.0
2005-01-03 10:00:00,45.95,45.98,45.76,45.77,36800.0,45.95,45.98,45.76,45.77,36800.0
2005-01-03 10:30:00,45.76,45.77,45.5,45.57,44600.0,45.76,45.77,45.5,45.57,44600.0
2005-01-03 11:00:00,45.58,45.69,45.53,45.6,24600.0,45.58,45.69,45.53,45.6,24600.0
2005-01-03 11:30:00,45.6,45.8,45.6,45.74,15000.0,45.6,45.8,45.6,45.74,15000.0
2005-01-03 12:00:00,45.73,45.78,45.6,45.77,16900.0,45.73,45.78,45.6,45.77,16900.0
2005-01-03 12:30:00,45.76,45.88,45.62,45.65,88100.0,45.76,45.88,45.62,45.65,88100.0
2005-01-03 13:00:00,45.65,45.76,45.56,45.58,25000.0,45.65,45.76,45.56,45.58,25000.0
2005-01-03 13:30:00,45.59,45.63,45.55,45.55,22200.0,45.59,45.63,45.55,45.55,22200.0
2005-01-03 14:00:00,45.55,45.59,45.5,45.54,13500.0,45.55,45.59,45.5,45.54,13500.0
2005-01-03 14:30:00,45.57,45.6,45.54,45.57,14300.0,45.57,45.6,45.54,45.57,14300.0
2005-01-03 15:00:00,45.55,45.6,45.49,45.51,36300.0,45.55,45.6,45.49,45.51,36300.0
2005-01-03 15:30:00,45.53,45.54,45.3,45.39,66000.0,45.53,45.54,45.3,45.39,66000.0
2005-01-04 09:30:00,45.13,45.18,45.05,45.05,54900.0,45.13,45.18,45.05,45.05,54900.0
2005-01-04 10:00:00,45.05,45.1,44.92,44.96,106900.0,45.05,45.1,44.92,44.96,106900.0
2005-01-04 10:30:00,44.96,45.01,44.94,44.97,54600.0,44.96,45.01,44.94,44.97,54600.0
2005-01-04 11:00:00,44.95,45.0,44.92,44.95,46200.0,44.95,45.0,44.92,44.95,46200.0
2005-01-04 11:30:00,44.97,44.99,44.94,44.95,19400.0,44.97,44.99,44.94,44.95,19400.0
2005-01-04 12:00:00,44.95,44.95,44.89,44.91,31200.0,44.95,44.95,44.89,44.91,31200.0
2005-01-04 12:30:00,44.91,44.92,44.7,44.7,67500.0,44.91,44.92,44.7,44.7,67500.0
2005-01-04 13:00:00,44.7,44.75,44.67,44.67,53700.0,44.7,44.75,44.67,44.67,53700.0
2005-01-04 13:30:00,44.66,44.73,44.64,44.73,26100.0,44.66,44.73,44.64,44.73,26100.0
2005-01-04 14:00:00,44.74,44.75,44.56,44.59,25700.0,44.74,44.75,44.56,44.59,25700.0
2005-01-04 14:30:00,44.59,44.73,44.56,44.65,76100.0,44.59,44.73,44.56,44.65,76100.0
2005-01-04 15:00:00,44.65,44.69,44.46,44.51,39700.0,44.65,44.69,44.46,44.51,39700.0
2005-01-04 15:30:00,44.51,44.58,44.36,44.36,119300.0,44.51,44.58,44.36,44.36,119300.0
2005-01-05 09:30:00,44.36,44.4,44.11,44.25,42200.0,44.36,44.4,44.11,44.25,42200.0
2005-01-05 10:00:00,44.24,44.3,44.16,44.18,28100.0,44.24,44.3,44.16,44.18,28100.0
2005-01-05 10:30:00,44.17,44.17,44.01,44.02,27400.0,44.17,44.17,44.01,44.02,27400.0
2005-01-05 11:00:00,44.02,44.17,44.02,44.05,38000.0,44.02,44.17,44.02,44.05,38000.0
2005-01-05 11:30:00,44.05,44.24,44.05,44.21,23700.0,44.05,44.24,44.05,44.21,23700.0
2005-01-05 12:00:00,44.2,44.21,44.1,44.1,25900.0,44.2,44.21,44.1,44.1,25900.0
2005-01-05 12:30:00,44.1,44.13,44.01,44.09,21600.0,44.1,44.13,44.01,44.09,21600.0
2005-01-05 13:00:00,44.09,44.17,44.07,44.13,52300.0,44.09,44.17,44.07,44.13,52300.0
2005-01-05 13:30:00,44.12,44.26,44.12,44.23,88800.0,44.12,44.26,44.12,44.23,88800.0
2005-01-05 14:00:00,44.22,44.25,44.12,44.2,16700.0,44.22,44.25,44.12,44.2,16700.0
2005-01-05 14:30:00,44.22,44.33,44.16,44.22,74700.0,44.22,44.33,44.16,44.22,74700.0
2005-01-05 15:00:00,44.22,44.29,44.2,44.21,19800.0,44.22,44.29,44.2,44.21,19800.0
2005-01-05 15:30:00,44.22,44.22,44.06,44.06,53900.0,44.22,44.22,44.06,44.06,53900.0
2005-01-06 09:30:00,44.0,44.67,43.99,44.45,45600.0,44.0,44.67,43.99,44.45,45600.0
2005-01-06 10:00:00,44.46,44.54,44.46,44.52,24600.0,44.46,44.54,44.46,44.52,24600.0
2005-01-06 10:30:00,44.5,44.63,44.36,44.36,67000.0,44.5,44.63,44.36,44.36,67000.0
2005-01-06 11:00:00,44.33,44.5,44.3,44.47,9700.0,44.33,44.5,44.3,44.47,9700.0
2005-01-06 11:30:00,44.48,44.59,44.36,44.41,11700.0,44.48,44.59,44.36,44.41,11700.0
2005-01-06 12:00:00,44.47,44.59,44.44,44.55,11100.0,44.47,44.59,44.44,44.55,11100.0
2005-01-06 12:30:00,44.54,44.59,44.5,44.5,9200.0,44.54,44.59,44.5,44.5,9200.0
2005-01-06 13:00:00,44.51,44.58,44.49,44.51,14700.0,44.51,44.58,44.49,44.51,14700.0
2005-01-06 13:30:00,44.52,44.67,44.52,44.67,16200.0,44.52,44.67,44.52,44.67,16200.0
2005-01-06 14:00:00,44.67,44.77,44.62,44.77,40700.0,44.67,44.77,44.62,44.77,40700.0
2005-01-06 14:30:00,44.76,44.92,44.74,44.86,25100.0,44.76,44.92,44.74,44.86,25100.0
2005-01-06 15:00:00,44.83,44.9,44.77,44.84,35400.0,44.83,44.9,44.77,44.84,35400.0
2005-01-06 15:30:00,44.85,44.93,44.79,44.85,115000.0,44.85,44.93,44.79,44.85,115000.0
2005-01-07 09:30:00,44.86,44.94,44.78,44.79,35500.0,44.86,44.94,44.78,44.79,35500.0
2005-01-07 10:00:00,44.77,44.81,44.52,44.52,24300.0,44.77,44.81,44.52,44.52,24300.0
2005-01-07 10:30:00,44.52,44.75,44.52,44.66,14100.0,44.52,44.75,44.52,44.66,14100.0
2005-01-07 11:00:00,44.63,44.76,44.61,44.76,17600.0,44.63,44.76,44.61,44.76,17600.0
2005-01-07 11:30:00,44.75,44.8,44.62,44.65,48400.0,44.75,44.8,44.62,44.65,48400.0
2005-01-07 12:00:00,44.68,44.72,44.61,44.7,9700.0,44.68,44.72,44.61,44.7,9700.0
2005-01-07 12:30:00,44.7,44.88,44.7,44.82,10900.0,44.7,44.88,44.7,44.82,10900.0
2005-01-07 13:00:00,44.82,44.83,44.73,44.73,20700.0,44.82,44.83,44.73,44.73,20700.0
2005-01-07 13:30:00,44.7,44.7,44.54,44.56,17900.0,44.7,44.7,44.54,44.56,17900.0
2005-01-07 14:00:00,44.55,44.57,44.51,44.51,7900.0,44.55,44.57,44.51,44.51,7900.0
2005-01-07 14:30:00,44.5,44.65,44.47,44.59,60800.0,44.5,44.65,44.47,44.59,60800.0
2005-01-07 15:00:00,44.57,44.59,44.45,44.48,19400.0,44.57,44.59,44.45,44.48,19400.0
2005-01-07 15:30:00,44.45,44.55,44.26,44.46,57100.0,44.45,44.55,44.26,44.46,57100.0
2005-01-10 09:30:00,44.5,44.75,44.42,44.66,33700.0,44.5,44.75,44.42,44.66,33700.0
2005-01-10 10:00:00,44.67,44.81,44.63,44.78,27000.0,44.67,44.81,44.63,44.78,27000.0
2005-01-10 10:30:00,44.78,44.9,44.78,44.84,54300.0,44.78,44.9,44.78,44.84,54300.0
2005-01-10 11:00:00,44.85,45.05,44.85,44.96,38500.0,44.85,45.05,44.85,44.96,38500.0
2005-01-10 11:30:00,44.99,45.01,44.96,45.01,48900.0,44.99,45.01,44.96,45.01,48900.0
2005-01-10 12:00:00,45.02,45.15,45.0,45.09,29300.0,45.02,45.15,45.0,45.09,29300.0
2005-01-10 12:30:00,45.1,45.14,45.09,45.11,13900.0,45.1,45.14,45.09,45.11,13900.0
2005-01-10 13:00:00,45.11,45.15,45.1,45.15,82600.0,45.11,45.15,45.1,45.15,82600.0
2005-01-10 13:30:00,45.15,45.29,45.13,45.25,31000.0,45.15,45.29,45.13,45.25,31000.0
2005-01-10 14:00:00,45.24,45.25,45.17,45.25,29100.0,45.24,45.25,45.17,45.25,29100.0
2005-01-10 14:30:00,45.26,45.33,45.24,45.28,31700.0,45.26,45.33,45.24,45.28,31700.0
2005-01-10 15:00:00,45.25,45.28,44.99,44.99,17300.0,45.25,45.28,44.99,44.99,17300.0
2005-01-10 15:30:00,44.99,45.0,44.86,44.98,65200.0,44.99,45.0,44.86,44.98,65200.0
2005-01-11 09:30:00,44.65,44.67,44.4,44.42,35800.0,44.65,44.67,44.4,44.42,35800.0
2005-01-11 10:00:00,44.42,44.65,44.42,44.62,35600.0,44.42,44.65,44.42,44.62,35600.0
2005-01-11 10:30:00,44.62,44.63,44.55,44.61,25700.0,44.62,44.63,44.55,44.61,25700.0
2005-01-11 11:00:00,44.6,44.71,44.6,44.69,19400.0,44.6,44.71,44.6,44.69,19400.0
2005-01-11 11:30:00,44.68,44.88,44.68,44.88,28900.0,44.68,44.88,44.68,44.88,28900.0
2005-01-11 12:00:00,44.89,44.9,44.65,44.66,33700.0,44.89,44.9,44.65,44.66,33700.0
2005-01-11 12:30:00,44.65,44.67,44.61,44.61,60300.0,44.65,44.67,44.61,44.61,60300.0
2005-01-11 13:00:00,44.6,44.61,44.53,44.54,70100.0,44.6,44.61,44.53,44.54,70100.0
2005-01-11 13:30:00,44.53,44.53,44.48,44.49,82100.0,44.53,44.53,44.48,44.49,82100.0
2005-01-11 14:00:00,44.5,44.55,44.36,44.47,110600.0,44.5,44.55,44.36,44.47,110600.0
2005-01-11 14:30:00,44.45,44.5,44.44,44.47,61900.0,44.45,44.5,44.44,44.47,61900.0
2005-01-11 15:00:00,44.48,44.5,44.41,44.48,56900.0,44.48,44.5,44.41,44.48,56900.0
2005-01-11 15:30:00,44.49,44.68,44.41,44.41,83600.0,44.49,44.68,44.41,44.41,83600.0
2005-01-12 09:30:00,44.41,44.6,44.36,44.54,61500.0,44.41,44.6,44.36,44.54,61500.0
2005-01-12 10:00:00,44.53,44.66,44.32,44.37,32300.0,44.53,44.66,44.32,44.37,32300.0
2005-01-12 10:30:00,44.37,44.5,44.3,44.36,35900.0,44.37,44.5,44.3,44.36,35900.0
2005-01-12 11:00:00,44.37,44.38,44.31,44.37,14100.0,44.37,44.38,44.31,44.37,14100.0
2005-01-12 11:30:00,44.38,44.58,44.38,44.54,16900.0,44.38,44.58,44.38,44.54,16900.0
2005-01-12 12:00:00,44.55,44.67,44.54,44.67,15000.0,44.55,44.67,44.54,44.67,15000.0
2005-01-12 12:30:00,44.69,44.69,44.6,44.63,13000.0,44.69,44.69,44.6,44.63,13000.0
2005-01-12 13:00:00,44.63,44.68,44.57,44.65,11600.0,44.63,44.68,44.57,44.65,11600.0
2005-01-12 13:30:00,44.64,44.68,44.47,44.52,14300.0,44.64,44.68,44.47,44.52,14300.0
2005-01-12 14:00:00,44.5,44.72,44.5,44.72,21200.0,44.5,44.72,44.5,44.72,21200.0
2005-01-12 14:30:00,44.72,44.93,44.71,44.83,59500.0,44.72,44.93,44.71,44.83,59500.0
2005-01-12 15:00:00,44.82,44.82,44.65,44.69,90600.0,44.82,44.82,44.65,44.69,90600.0
2005-01-12 15:30:00,44.69,44.75,44.68,44.73,143100.0,44.69,44.75,44.68,44.73,143100.0
2005-01-13 09:30:00,44.82,44.82,44.57,44.7,65400.0,44.82,44.82,44.57,44.7,65400.0
2005-01-13 10:00:00,44.7,44.79,44.56,44.58,34200.0,44.7,44.79,44.56,44.58,34200.0
2005-01-13 10:30:00,44.64,44.69,44.59,44.66,16900.0,44.64,44.69,44.59,44.66,16900.0
2005-01-13 11:00:00,44.66,44.68,44.57,44.68,8200.0,44.66,44.68,44.57,44.68,8200.0
2005-01-13 11:30:00,44.68,44.7,44.62,44.66,17400.0,44.68,44.7,44.62,44.66,17400.0
2005-01-13 12:00:00,44.62,44.67,44.5,44.5,19900.0,44.62,44.67,44.5,44.5,19900.0
2005-01-13 12:30:00,44.54,44.6,44.49,44.58,12100.0,44.54,44.6,44.49,44.58,12100.0
2005-01-13 13:00:00,44.56,44.6,44.56,44.6,23300.0,44.56,44.6,44.56,44.6,23300.0
2005-01-13 13:30:00,44.6,44.65,44.57,44.6,45800.0,44.6,44.65,44.57,44.6,45800.0
2005-01-13 14:00:00,44.61,44.7,44.61,44.7,8000.0,44.61,44.7,44.61,44.7,8000.0
2005-01-13 14:30:00,44.7,44.7,44.61,44.61,27800.0,44.7,44.7,44.61,44.61,27800.0
2005-01-13 15:00:00,44.61,44.61,44.5,44.51,22500.0,44.61,44.61,44.5,44.51,22500.0
2005-01-13 15:30:00,44.5,44.5,44.35,44.38,56500.0,44.5,44.5,44.35,44.38,56500.0
2005-01-14 09:30:00,44.4,44.84,44.4,44.78,54300.0,44.4,44.84,44.4,44.78,54300.0
2005-01-14 10:00:00,44.77,44.87,44.73,44.87,60700.0,44.77,44.87,44.73,44.87,60700.0
2005-01-14 10:30:00,44.87,44.87,44.8,44.84,28600.0,44.87,44.87,44.8,44.84,28600.0
2005-01-14 11:00:00,44.84,44.84,44.75,44.75,22500.0,44.84,44.84,44.75,44.75,22500.0
2005-01-14 11:30:00,44.75,44.8,44.74,44.77,40500.0,44.75,44.8,44.74,44.77,40500.0
2005-01-14 12:00:00,44.77,45.15,44.77,45.13,64800.0,44.77,45.15,44.77,45.13,64800.0
2005-01-14 12:30:00,45.12,45.17,45.08,45.12,22800.0,45.12,45.17,45.08,45.12,22800.0
2005-01-14 13:00:00,45.12,45.12,44.96,44.98,34200.0,45.12,45.12,44.96,44.98,34200.0
2005-01-14 13:30:00,44.97,45.07,44.97,45.03,12700.0,44.97,45.07,44.97,45.03,12700.0
2005-01-14 14:00:00,45.03,45.1,45.01,45.09,33300.0,45.03,45.1,45.01,45.09,33300.0
2005-01-14 14:30:00,45.08,45.14,45.08,45.13,31400.0,45.08,45.14,45.08,45.13,31400.0
2005-01-14 15:00:00,45.13,45.73,45.13,45.42,229100.0,45.13,45.73,45.13,45.42,229100.0
2005-01-14 15:30:00,45.42,45.58,45.16,45.26,92800.0,45.42,45.58,45.16,45.26,92800.0
2005-01-18 09:30:00,45.45,45.61,45.43,45.53,54800.0,45.45,45.61,45.43,45.53,54800.0
2005-01-18 10:00:00,45.61,45.69,45.46,45.56,27800.0,45.61,45.69,45.46,45.56,27800.0
2005-01-18 10:30:00,45.59,45.8,45.59,45.7,45100.0,45.59,45.8,45.59,45.7,45100.0
2005-01-18 11:00:00,45.7,45.8,45.69,45.8,63100.0,45.7,45.8,45.69,45.8,63100.0
2005-01-18 11:30:00,45.76,45.83,45.74,45.76,46700.0,45.76,45.83,45.74,45.76,46700.0
2005-01-18 12:00:00,45.71,45.73,45.61,45.62,14800.0,45.71,45.73,45.61,45.62,14800.0
2005-01-18 12:30:00,45.62,45.65,45.6,45.61,76300.0,45.62,45.65,45.6,45.61,76300.0
2005-01-18 13:00:00,45.61,45.64,45.59,45.6,75900.0,45.61,45.64,45.59,45.6,75900.0
2005-01-18 13:30:00,45.61,45.62,45.6,45.6,72500.0,45.61,45.62,45.6,45.6,72500.0
2005-01-18 14:00:00,45.6,45.64,45.6,45.62,82800.0,45.6,45.64,45.6,45.62,82800.0
2005-01-18 14:30:00,45.62,45.63,45.48,45.6,28100.0,45.62,45.63,45.48,45.6,28100.0
2005-01-18 15:00:00,45.6,45.65,45.57,45.64,22300.0,45.6,45.65,45.57,45.64,22300.0
2005-01-18 15:30:00,45.63,45.75,45.63,45.75,53300.0,45.63,45.75,45.63,45.75,53300.0
2005-01-19 09:30:00,45.85,45.85,45.67,45.72,17400.0,45.85,45.85,45.67,45.72,17400.0
2005-01-19 10:00:00,45.73,45.8,45.6,45.61,59300.0,45.73,45.8,45.6,45.61,59300.0
2005-01-19 10:30:00,45.61,45.62,45.44,45.5,46800.0,45.61,45.62,45.44,45.5,46800.0
2005-01-19 11:00:00,45.48,45.55,45.46,45.55,56800.0,45.48,45.55,45.46,45.55,56800.0
2005-01-19 11:30:00,45.56,45.61,45.55,45.56,44600.0,45.56,45.61,45.55,45.56,44600.0
2005-01-19 12:00:00,45.57,45.57,45.52,45.57,7400.0,45.57,45.57,45.52,45.57,7400.0
2005-01-19 12:30:00,45.58,45.58,45.53,45.56,13100.0,45.58,45.58,45.53,45.56,13100.0
2005-01-19 13:00:00,45.57,45.64,45.55,45.63,80100.0,45.57,45.64,45.55,45.63,80100.0
2005-01-19 13:30:00,45.63,45.63,45.47,45.57,19500.0,45.63,45.63,45.47,45.57,19500.0
2005-01-19 14:00:00,45.58,45.6,45.55,45.6,46500.0,45.58,45.6,45.55,45.6,46500.0
2005-01-19 14:30:00,45.65,45.66,45.58,45.62,5000.0,45.65,45.66,45.58,45.62,5000.0
2005-01-19 15:00:00,45.62,45.64,45.52,45.52,21500.0,45.62,45.64,45.52,45.52,21500.0
2005-01-19 15:30:00,45.51,45.6,45.45,45.56,74400.0,45.51,45.6,45.45,45.56,74400.0
2005-01-20 09:30:00,45.57,45.72,45.4,45.59,33000.0,45.57,45.72,45.4,45.59,33000.0
2005-01-20 10:00:00,45.59,45.7,45.57,45.62,12300.0,45.59,45.7,45.57,45.62,12300.0
2005-01-20 10:30:00,45.62,45.62,45.41,45.53,47800.0,45.62,45.62,45.41,45.53,47800.0
2005-01-20 11:00:00,45.5,45.58,45.48,45.53,9400.0,45.5,45.58,45.48,45.53,9400.0
2005-01-20 11:30:00,45.54,45.68,45.54,45.61,11400.0,45.54,45.68,45.54,45.61,11400.0
2005-01-20 12:00:00,45.61,45.65,45.55,45.6,17500.0,45.61,45.65,45.55,45.6,17500.0
2005-01-20 12:30:00,45.6,45.68,45.6,45.65,12800.0,45.6,45.68,45.6,45.65,12800.0
2005-01-20 13:00:00,45.66,45.66,45.47,45.49,29400.0,45.66,45.66,45.47,45.49,29400.0
2005-01-20 13:30:00,45.47,45.57,45.47,45.56,10300.0,45.47,45.57,45.47,45.56,10300.0
2005-01-20 14:00:00,45.56,45.7,45.52,45.52,34800.0,45.56,45.7,45.52,45.52,34800.0
2005-01-20 14:30:00,45.52,45.56,45.4,45.52,29000.0,45.52,45.56,45.4,45.52,29000.0
2005-01-20 15:00:00,45.52,45.54,45.43,45.45,9500.0,45.52,45.54,45.43,45.45,9500.0
2005-01-20 15:30:00,45.45,45.51,45.45,45.47,21600.0,45.45,45.51,45.45,45.47,21600.0
2005-01-21 09:30:00,45.4,45.44,45.16,45.23,15000.0,45.4,45.44,45.16,45.23,15000.0
2005-01-21 10:00:00,45.23,45.3,45.08,45.3,18800.0,45.23,45.3,45.08,45.3,18800.0
2005-01-21 10:30:00,45.27,45.29,45.07,45.07,36000.0,45.27,45.29,45.07,45.07,36000.0
2005-01-21 11:00:00,45.07,45.08,44.91,44.92,33800.0,45.07,45.08,44.91,44.92,33800.0
2005-01-21 11:30:00,44.9,45.02,44.87,44.93,15100.0,44.9,45.02,44.87,44.93,15100.0
2005-01-21 12:00:00,44.91,44.92,44.83,44.89,9100.0,44.91,44.92,44.83,44.89,9100.0
2005-01-21 12:30:00,44.9,44.9,44.81,44.84,27200.0,44.9,44.9,44.81,44.84,27200.0
2005-01-21 13:00:00,44.82,44.94,44.78,44.82,19400.0,44.82,44.94,44.78,44.82,19400.0
2005-01-21 13:30:00,44.82,44.82,44.61,44.62,41600.0,44.82,44.82,44.61,44.62,41600.0
2005-01-21 14:00:00,44.62,44.77,44.6,44.77,45200.0,44.62,44.77,44.6,44.77,45200.0
2005-01-21 14:30:00,44.75,44.75,44.53,44.55,10000.0,44.75,44.75,44.53,44.55,10000.0
2005-01-21 15:00:00,44.52,44.72,44.51,44.72,27900.0,44.52,44.72,44.51,44.72,27900.0
2005-01-21 15:30:00,44.7,44.75,44.56,44.56,46400.0,44.7,44.75,44.56,44.56,46400.0
2005-01-24 09:30:00,44.57,44.81,44.51,44.7,28200.0,44.57,44.81,44.51,44.7,28200.0
2005-01-24 10:00:00,44.7,44.75,44.57,44.67,17600.0,44.7,44.75,44.57,44.67,17600.0
2005-01-24 10:30:00,44.68,44.87,44.68,44.77,16800.0,44.68,44.87,44.68,44.77,16800.0
2005-01-24 11:00:00,44.76,44.86,44.71,44.8,12700.0,44.76,44.86,44.71,44.8,12700.0
2005-01-24 11:30:00,44.79,44.82,44.75,44.77,99400.0,44.79,44.82,44.75,44.77,99400.0
2005-01-24 12:00:00,44.76,44.8,44.73,44.77,16800.0,44.76,44.8,44.73,44.77,16800.0
2005-01-24 12:30:00,44.76,44.84,44.75,44.84,28700.0,44.76,44.84,44.75,44.84,28700.0
2005-01-24 13:00:00,44.81,45.05,44.81,45.01,36600.0,44.81,45.05,44.81,45.01,36600.0
2005-01-24 13:30:00,44.99,45.0,44.9,44.91,25300.0,44.99,45.0,44.9,44.91,25300.0
2005-01-24 14:00:00,44.9,44.92,44.82,44.82,14700.0,44.9,44.92,44.82,44.82,14700.0
2005-01-24 14:30:00,44.8,44.8,44.51,44.51,41000.0,44.8,44.8,44.51,44.51,41000.0
2005-01-24 15:00:00,44.5,44.63,44.46,44.57,25300.0,44.5,44.63,44.46,44.57,25300.0
2005-01-24 15:30:00,44.57,44.65,44.5,44.61,56000.0,44.57,44.65,44.5,44.61,56000.0
2005-01-25 09:30:00,44.7,45.0,44.7,44.81,34400.0,44.7,45.0,44.7,44.81,34400.0
2005-01-25 10:00:00,44.85,45.04,44.82,45.04,32800.0,44.85,45.04,44.82,45.04,32800.0
2005-01-25 10:30:00,45.05,45.12,44.97,45.0,42900.0,45.05,45.12,44.97,45.0,42900.0
2005-01-25 11:00:00,44.97,45.0,44.85,44.95,37000.0,44.97,45.0,44.85,44.95,37000.0
2005-01-25 11:30:00,44.95,44.97,44.73,44.89,27400.0,44.95,44.97,44.73,44.89,27400.0
2005-01-25 12:00:00,44.9,44.93,44.79,44.89,25100.0,44.9,44.93,44.79,44.89,25100.0
2005-01-25 12:30:00,44.86,44.91,44.73,44.77,39800.0,44.86,44.91,44.73,44.77,39800.0
2005-01-25 13:00:00,44.79,44.94,44.79,44.9,23000.0,44.79,44.94,44.79,44.9,23000.0
2005-01-25 13:30:00,44.91,45.04,44.9,45.01,74500.0,44.91,45.04,44.9,45.01,74500.0
2005-01-25 14:00:00,45.02,45.03,44.93,44.99,55800.0,45.02,45.03,44.93,44.99,55800.0
2005-01-25 14:30:00,44.97,45.04,44.97,45.02,41700.0,44.97,45.04,44.97,45.02,41700.0
2005-01-25 15:00:00,45.02,45.04,44.87,44.88,67600.0,45.02,45.04,44.87,44.88,67600.0
2005-01-25 15:30:00,44.87,45.01,44.77,44.99,92300.0,44.87,45.01,44.77,44.99,92300.0
2005-01-26 09:30:00,45.05,45.38,44.94,45.19,36000.0,45.05,45.38,44.94,45.19,36000.0
2005-01-26 10:00:00,45.19,45.34,45.19,45.19,47200.0,45.19,45.34,45.19,45.19,47200.0
2005-01-26 10:30:00,45.19,45.31,45.08,45.31,43000.0,45.19,45.31,45.08,45.31,43000.0
2005-01-26 11:00:00,45.29,45.34,45.26,45.32,16900.0,45.29,45.34,45.26,45.32,16900.0
2005-01-26 11:30:00,45.32,45.34,45.25,45.34,25900.0,45.32,45.34,45.25,45.34,25900.0
2005-01-26 12:00:00,45.35,45.45,45.35,45.45,42200.0,45.35,45.45,45.35,45.45,42200.0
2005-01-26 12:30:00,45.42,45.49,45.42,45.46,37000.0,45.42,45.49,45.42,45.46,37000.0
2005-01-26 13:00:00,45.45,45.5,45.42,45.49,40200.0,45.45,45.5,45.42,45.49,40200.0
2005-01-26 13:30:00,45.5,45.82,45.49,45.79,45800.0,45.5,45.82,45.49,45.79,45800.0
2005-01-26 14:00:00,45.78,45.79,45.64,45.74,45400.0,45.78,45.79,45.64,45.74,45400.0
2005-01-26 14:30:00,45.74,45.88,45.7,45.79,46800.0,45.74,45.88,45.7,45.79,46800.0
2005-01-26 15:00:00,45.78,45.86,45.7,45.77,77500.0,45.78,45.86,45.7,45.77,77500.0
2005-01-26 15:30:00,45.76,45.9,45.72,45.9,115500.0,45.76,45.9,45.72,45.9,115500.0
2005-01-27 09:30:00,45.87,46.18,45.76,46.1,87600.0,45.87,46.18,45.76,46.1,87600.0
2005-01-27 10:00:00,46.11,46.8,46.11,46.58,177100.0,46.11,46.8,46.11,46.58,177100.0
2005-01-27 10:30:00,46.58,47.35,46.58,47.21,150400.0,46.58,47.35,46.58,47.21,150400.0
2005-01-27 11:00:00,47.21,47.44,47.21,47.42,182200.0,47.21,47.44,47.21,47.42,182200.0
2005-01-27 11:30:00,47.41,47.43,47.23,47.24,101900.0,47.41,47.43,47.23,47.24,101900.0
2005-01-27 12:00:00,47.24,47.24,46.96,46.98,54300.0,47.24,47.24,46.96,46.98,54300.0
2005-01-27 12:30:00,46.98,47.13,46.96,46.98,45800.0,46.98,47.13,46.96,46.98,45800.0
2005-01-27 13:00:00,46.99,47.2,46.95,47.17,106800.0,46.99,47.2,46.95,47.17,106800.0
2005-01-27 13:30:00,47.16,47.3,47.07,47.09,73000.0,47.16,47.3,47.07,47.09,73000.0
2005-01-27 14:00:00,47.09,47.3,46.95,47.29,81100.0,47.09,47.3,46.95,47.29,81100.0
2005-01-27 14:30:00,47.29,47.29,47.14,47.22,66500.0,47.29,47.29,47.14,47.22,66500.0
2005-01-27 15:00:00,47.22,47.34,47.15,47.32,94600.0,47.22,47.34,47.15,47.32,94600.0
2005-01-27 15:30:00,47.34,47.49,47.03,47.03,71900.0,47.34,47.49,47.03,47.03,71900.0
2005-01-28 09:30:00,47.02,47.06,46.8,47.06,50600.0,47.02,47.06,46.8,47.06,50600.0
2005-01-28 10:00:00,47.06,47.1,46.83,47.0,75400.0,47.06,47.1,46.83,47.0,75400.0
2005-01-28 10:30:00,47.0,47.03,46.99,47.01,32300.0,47.0,47.03,46.99,47.01,32300.0
2005-01-28 11:00:00,47.01,47.02,46.95,47.01,92200.0,47.01,47.02,46.95,47.01,92200.0
2005-01-28 11:30:00,47.01,47.17,47.0,47.17,45500.0,47.01,47.17,47.0,47.17,45500.0
2005-01-28 12:00:00,47.16,47.18,47.1,47.13,25900.0,47.16,47.18,47.1,47.13,25900.0
2005-01-28 12:30:00,47.13,47.2,47.05,47.06,27500.0,47.13,47.2,47.05,47.06,27500.0
2005-01-28 13:00:00,47.06,47.08,46.97,46.98,21000.0,47.06,47.08,46.97,46.98,21000.0
2005-01-28 13:30:00,46.97,46.98,46.79,46.92,42100.0,46.97,46.98,46.79,46.92,42100.0
2005-01-28 14:00:00,46.92,46.94,46.83,46.85,25300.0,46.92,46.94,46.83,46.85,25300.0
2005-01-28 14:30:00,46.84,46.84,46.71,46.82,28800.0,46.84,46.84,46.71,46.82,28800.0
2005-01-28 15:00:00,46.83,46.83,46.76,46.79,30100.0,46.83,46.83,46.76,46.79,30100.0
2005-01-28 15:30:00,46.79,47.0,46.76,46.88,78900.0,46.79,47.0,46.76,46.88,78900.0
2005-01-31 09:30:00,46.95,47.13,46.86,47.08,33300.0,46.95,47.13,46.86,47.08,33300.0
2005-01-31 10:00:00,47.09,47.15,47.0,47.01,49800.0,47.09,47.15,47.0,47.01,49800.0
2005-01-31 10:30:00,47.01,47.02,46.77,46.78,35500.0,47.01,47.02,46.77,46.78,35500.0
2005-01-31 11:00:00,46.78,46.88,46.76,46.76,25900.0,46.78,46.88,46.76,46.76,25900.0
2005-01-31 11:30:00,46.75,47.1,46.71,47.1,59400.0,46.75,47.1,46.71,47.1,59400.0
2005-01-31 12:00:00,47.1,47.43,47.08,47.42,33700.0,47.1,47.43,47.08,47.42,33700.0
2005-01-31 12:30:00,47.38,47.39,47.24,47.27,20700.0,47.38,47.39,47.24,47.27,20700.0
2005-01-31 13:00:00,47.24,47.24,47.11,47.14,69200.0,47.24,47.24,47.11,47.14,69200.0
2005-01-31 13:30:00,47.12,47.15,47.02,47.14,82500.0,47.12,47.15,47.02,47.14,82500.0
2005-01-31 14:00:00,47.13,47.26,47.12,47.23,42900.0,47.13,47.26,47.12,47.23,42900.0
2005-01-31 14:30:00,47.23,47.36,47.22,47.32,16200.0,47.23,47.36,47.22,47.32,16200.0
2005-01-31 15:00:00,47.3,47.46,47.28,47.42,49400.0,47.3,47.46,47.28,47.42,49400.0
2005-01-31 15:30:00,47.41,47.47,47.38,47.46,54500.0,47.41,47.47,47.38,47.46,54500.0
2005-02-01 09:30:00,47.35,47.53,47.24,47.53,29300.0,47.35,47.53,47.24,47.53,29300.0
2005-02-01 10:00:00,47.55,47.75,47.52,47.63,49700.0,47.55,47.75,47.52,47.63,49700.0
2005-02-01 10:30:00,47.63,47.75,47.62,47.75,22100.0,47.63,47.75,47.62,47.75,22100.0
2005-02-01 11:00:00,47.75,47.85,47.72,47.85,14600.0,47.75,47.85,47.72,47.85,14600.0
2005-02-01 11:30:00,47.86,47.9,47.77,47.88,23500.0,47.86,47.9,47.77,47.88,23500.0
2005-02-01 12:00:00,47.89,47.91,47.84,47.84,25700.0,47.89,47.91,47.84,47.84,25700.0
2005-02-01 12:30:00,47.83,47.87,47.78,47.85,10300.0,47.83,47.87,47.78,47.85,10300.0
2005-02-01 13:00:00,47.86,48.0,47.83,47.98,77100.0,47.86,48.0,47.83,47.98,77100.0
2005-02-01 13:30:00,47.97,47.98,47.77,47.83,16300.0,47.97,47.98,47.77,47.83,16300.0
2005-02-01 14:00:00,47.83,47.95,47.81,47.89,14100.0,47.83,47.95,47.81,47.89,14100.0
2005-02-01 14:30:00,47.88,47.91,47.83,47.9,42300.0,47.88,47.91,47.83,47.9,42300.0
2005-02-01 15:00:00,47.9,47.9,47.8,47.84,22300.0,47.9,47.9,47.8,47.84,22300.0
2005-02-01 15:30:00,47.85,47.86,47.74,47.74,50900.0,47.85,47.86,47.74,47.74,50900.0
2005-02-02 09:30:00,47.95,47.95,47.72,47.8,44500.0,47.95,47.95,47.72,47.8,44500.0
2005-02-02 10:00:00,47.79,47.8,47.7,47.77,38800.0,47.79,47.8,47.7,47.77,38800.0
2005-02-02 10:30:00,47.77,47.81,47.62,47.63,20800.0,47.77,47.81,47.62,47.63,20800.0
2005-02-02 11:00:00,47.62,47.62,47.31,47.32,72700.0,47.62,47.62,47.31,47.32,72700.0
2005-02-02 11:30:00,47.31,47.44,47.23,47.44,37800.0,47.31,47.44,47.23,47.44,37800.0
2005-02-02 12:00:00,47.45,47.5,47.34,47.48,58500.0,47.45,47.5,47.34,47.48,58500.0
2005-02-02 12:30:00,47.46,47.53,47.36,47.53,37300.0,47.46,47.53,47.36,47.53,37300.0
2005-02-02 13:00:00,47.54,47.58,47.49,47.51,20900.0,47.54,47.58,47.49,47.51,20900.0
2005-02-02 13:30:00,47.5,47.55,47.4,47.43,45400.0,47.5,47.55,47.4,47.43,45400.0
2005-02-02 14:00:00,47.44,47.59,47.4,47.48,30500.0,47.44,47.59,47.4,47.48,30500.0
2005-02-02 14:30:00,47.47,47.5,47.35,47.38,33200.0,47.47,47.5,47.35,47.38,33200.0
2005-02-02 15:00:00,47.39,47.39,47.18,47.25,35700.0,47.39,47.39,47.18,47.25,35700.0
2005-02-02 15:30:00,47.25,47.28,47.11,47.12,69200.0,47.25,47.28,47.11,47.12,69200.0
2005-02-03 09:30:00,47.15,47.15,46.82,46.95,40500.0,47.15,47.15,46.82,46.95,40500.0
2005-02-03 10:00:00,46.96,46.98,46.72,46.76,29200.0,46.96,46.98,46.72,46.76,29200.0
2005-02-03 10:30:00,46.73,46.89,46.71,46.82,26600.0,46.73,46.89,46.71,46.82,26600.0
2005-02-03 11:00:00,46.77,46.77,46.58,46.6,25800.0,46.77,46.77,46.58,46.6,25800.0
2005-02-03 11:30:00,46.6,46.91,46.55,46.89,44800.0,46.6,46.91,46.55,46.89,44800.0
2005-02-03 12:00:00,46.9,46.99,46.85,46.95,23700.0,46.9,46.99,46.85,46.95,23700.0
2005-02-03 12:30:00,46.96,46.97,46.87,46.95,16200.0,46.96,46.97,46.87,46.95,16200.0
2005-02-03 13:00:00,46.94,47.01,46.92,46.92,17600.0,46.94,47.01,46.92,46.92,17600.0
2005-02-03 13:30:00,46.92,46.99,46.83,46.96,20300.0,46.92,46.99,46.83,46.96,20300.0
2005-02-03 14:00:00,46.96,47.04,46.95,47.03,18100.0,46.96,47.04,46.95,47.03,18100.0
2005-02-03 14:30:00,47.02,47.02,46.68,46.78,63700.0,47.02,47.02,46.68,46.78,63700.0
2005-02-03 15:00:00,46.8,47.09,46.8,47.09,29600.0,46.8,47.09,46.8,47.09,29600.0
2005-02-03 15:30:00,47.09,47.23,47.01,47.07,54300.0,47.09,47.23,47.01,47.07,54300.0
2005-02-04 09:30:00,47.01,47.01,46.55,46.76,38300.0,47.01,47.01,46.55,46.76,38300.0
2005-02-04 10:00:00,46.76,47.04,46.76,47.02,41500.0,46.76,47.04,46.76,47.02,41500.0
2005-02-04 10:30:00,47.06,47.19,47.06,47.12,21000.0,47.06,47.19,47.06,47.12,21000.0
2005-02-04 11:00:00,47.13,47.33,47.07,47.33,14600.0,47.13,47.33,47.07,47.33,14600.0
2005-02-04 11:30:00,47.33,47.37,47.26,47.3,17400.0,47.33,47.37,47.26,47.3,17400.0
2005-02-04 12:00:00,47.31,47.47,47.31,47.44,20100.0,47.31,47.47,47.31,47.44,20100.0
2005-02-04 12:30:00,47.47,47.47,47.25,47.4,9400.0,47.47,47.47,47.25,47.4,9400.0
2005-02-04 13:00:00,47.4,47.44,47.29,47.37,9200.0,47.4,47.44,47.29,47.37,9200.0
2005-02-04 13:30:00,47.37,47.5,47.36,47.42,10000.0,47.37,47.5,47.36,47.42,10000.0
2005-02-04 14:00:00,47.46,47.48,47.38,47.44,16600.0,47.46,47.48,47.38,47.44,16600.0
2005-02-04 14:30:00,47.42,47.49,47.38,47.39,9200.0,47.42,47.49,47.38,47.39,9200.0
2005-02-04 15:00:00,47.41,47.55,47.4,47.52,17200.0,47.41,47.55,47.4,47.52,17200.0
2005-02-04 15:30:00,47.55,47.65,47.49,47.65,36300.0,47.55,47.65,47.49,47.65,36300.0
2005-02-07 09:30:00,47.71,47.88,47.58,47.8,19200.0,47.71,47.88,47.58,47.8,19200.0
2005-02-07 10:00:00,47.8,47.91,47.78,47.91,20700.0,47.8,47.91,47.78,47.91,20700.0
2005-02-07 10:30:00,47.88,47.88,47.8,47.87,16900.0,47.88,47.88,47.8,47.87,16900.0
2005-02-07 11:00:00,47.85,47.9,47.82,47.88,16400.0,47.85,47.9,47.82,47.88,16400.0
2005-02-07 11:30:00,47.88,47.93,47.86,47.89,23900.0,47.88,47.93,47.86,47.89,23900.0
2005-02-07 12:00:00,47.88,47.89,47.83,47.84,10200.0,47.88,47.89,47.83,47.84,10200.0
2005-02-07 12:30:00,47.84,47.96,47.84,47.92,11500.0,47.84,47.96,47.84,47.92,11500.0
2005-02-07 13:00:00,47.92,47.95,47.82,47.86,11400.0,47.92,47.95,47.82,47.86,11400.0
2005-02-07 13:30:00,47.85,47.96,47.82,47.85,16300.0,47.85,47.96,47.82,47.85,16300.0
2005-02-07 14:00:00,47.85,47.85,47.79,47.81,8600.0,47.85,47.85,47.79,47.81,8600.0
2005-02-07 14:30:00,47.82,47.9,47.81,47.85,13900.0,47.82,47.9,47.81,47.85,13900.0
2005-02-07 15:00:00,47.86,47.93,47.83,47.9,17000.0,47.86,47.93,47.83,47.9,17000.0
2005-02-07 15:30:00,47.89,47.92,47.7,47.7,41900.0,47.89,47.92,47.7,47.7,41900.0
2005-02-08 09:30:00,47.69,47.69,47.43,47.5,71900.0,47.69,47.69,47.43,47.5,71900.0
2005-02-08 10:00:00,47.51,47.66,47.48,47.61,33800.0,47.51,47.66,47.48,47.61,33800.0
2005-02-08 10:30:00,47.61,47.8,47.61,47.77,49700.0,47.61,47.8,47.61,47.77,49700.0
2005-02-08 11:00:00,47.77,47.99,47.77,47.91,41300.0,47.77,47.99,47.77,47.91,41300.0
2005-02-08 11:30:00,47.93,47.95,47.87,47.88,28200.0,47.93,47.95,47.87,47.88,28200.0
2005-02-08 12:00:00,47.88,47.94,47.86,47.87,18100.0,47.88,47.94,47.86,47.87,18100.0
2005-02-08 12:30:00,47.87,47.91,47.87,47.91,10000.0,47.87,47.91,47.87,47.91,10000.0
2005-02-08 13:00:00,47.9,47.99,47.88,47.99,13500.0,47.9,47.99,47.88,47.99,13500.0
2005-02-08 13:30:00,47.99,48.01,47.96,48.0,84500.0,47.99,48.01,47.96,48.0,84500.0
2005-02-08 14:00:00,47.99,48.1,47.98,47.98,15400.0,47.99,48.1,47.98,47.98,15400.0
2005-02-08 14:30:00,47.98,48.16,47.95,48.1,21700.0,47.98,48.16,47.95,48.1,21700.0
2005-02-08 15:00:00,48.1,48.11,48.06,48.06,26600.0,48.1,48.11,48.06,48.06,26600.0
2005-02-08 15:30:00,48.06,48.39,48.04,48.36,88700.0,48.06,48.39,48.04,48.36,88700.0
2005-02-09 09:30:00,48.23,48.3,47.9,47.9,29400.0,48.23,48.3,47.9,47.9,29400.0
2005-02-09 10:00:00,47.91,48.01,47.53,47.53,17500.0,47.91,48.01,47.53,47.53,17500.0
2005-02-09 10:30:00,47.53,47.6,47.45,47.58,18000.0,47.53,47.6,47.45,47.58,18000.0
2005-02-09 11:00:00,47.57,47.62,47.57,47.6,24300.0,47.57,47.62,47.57,47.6,24300.0
2005-02-09 11:30:00,47.61,47.73,47.61,47.63,23200.0,47.61,47.73,47.61,47.63,23200.0
2005-02-09 12:00:00,47.63,47.78,47.61,47.71,26500.0,47.63,47.78,47.61,47.71,26500.0
2005-02-09 12:30:00,47.71,47.71,47.67,47.68,8800.0,47.71,47.71,47.67,47.68,8800.0
2005-02-09 13:00:00,47.68,47.73,47.67,47.69,9800.0,47.68,47.73,47.67,47.69,9800.0
2005-02-09 13:30:00,47.69,47.72,47.66,47.69,9800.0,47.69,47.72,47.66,47.69,9800.0
2005-02-09 14:00:00,47.69,47.69,47.6,47.6,37600.0,47.69,47.69,47.6,47.6,37600.0
2005-02-09 14:30:00,47.65,47.69,47.63,47.66,41000.0,47.65,47.69,47.63,47.66,41000.0
2005-02-09 15:00:00,47.66,47.69,47.61,47.66,28900.0,47.66,47.69,47.61,47.66,28900.0
2005-02-09 15:30:00,47.66,47.7,47.56,47.6,63400.0,47.66,47.7,47.56,47.6,63400.0
2005-02-10 09:30:00,47.52,47.52,47.24,47.24,28500.0,47.52,47.52,47.24,47.24,28500.0
2005-02-10 10:00:00,47.23,47.3,47.2,47.24,20500.0,47.23,47.3,47.2,47.24,20500.0
2005-02-10 10:30:00,47.23,47.25,46.93,46.98,28700.0,47.23,47.25,46.93,46.98,28700.0
2005-02-10 11:00:00,46.94,46.97,46.87,46.96,15800.0,46.94,46.97,46.87,46.96,15800.0
2005-02-10 11:30:00,46.96,47.17,46.96,47.17,18200.0,46.96,47.17,46.96,47.17,18200.0
2005-02-10 12:00:00,47.17,47.19,47.03,47.1,7800.0,47.17,47.19,47.03,47.1,7800.0
2005-02-10 12:30:00,47.15,47.19,47.08,47.17,8900.0,47.15,47.19,47.08,47.17,8900.0
2005-02-10 13:00:00,47.15,47.21,47.07,47.18,10700.0,47.15,47.21,47.07,47.18,10700.0
2005-02-10 13:30:00,47.19,47.27,47.15,47.21,8800.0,47.19,47.27,47.15,47.21,8800.0
2005-02-10 14:00:00,47.23,47.29,47.18,47.26,8400.0,47.23,47.29,47.18,47.26,8400.0
2005-02-10 14:30:00,47.26,47.26,47.1,47.17,24000.0,47.26,47.26,47.1,47.17,24000.0
2005-02-10 15:00:00,47.2,47.27,47.14,47.26,16600.0,47.2,47.27,47.14,47.26,16600.0
2005-02-10 15:30:00,47.26,47.26,47.21,47.22,30600.0,47.26,47.26,47.21,47.22,30600.0
2005-02-11 09:30:00,47.15,47.35,47.15,47.35,12700.0,47.15,47.35,47.15,47.35,12700.0
2005-02-11 10:00:00,47.37,47.37,47.1,47.22,12500.0,47.37,47.37,47.1,47.22,12500.0
2005-02-11 10:30:00,47.24,47.4,47.24,47.37,7700.0,47.24,47.4,47.24,47.37,7700.0
2005-02-11 11:00:00,47.37,47.52,47.37,47.52,24100.0,47.37,47.52,47.37,47.52,24100.0
2005-02-11 11:30:00,47.53,47.68,47.52,47.62,11000.0,47.53,47.68,47.52,47.62,11000.0
2005-02-11 12:00:00,47.6,47.61,47.51,47.57,8800.0,47.6,47.61,47.51,47.57,8800.0
2005-02-11 12:30:00,47.59,47.76,47.54,47.76,12600.0,47.59,47.76,47.54,47.76,12600.0
2005-02-11 13:00:00,47.75,47.85,47.74,47.79,32500.0,47.75,47.85,47.74,47.79,32500.0
2005-02-11 13:30:00,47.77,47.93,47.74,47.88,15300.0,47.77,47.93,47.74,47.88,15300.0
2005-02-11 14:00:00,47.88,47.95,47.82,47.84,13300.0,47.88,47.95,47.82,47.84,13300.0
2005-02-11 14:30:00,47.84,47.88,47.8,47.82,25900.0,47.84,47.88,47.8,47.82,25900.0
2005-02-11 15:00:00,47.82,47.83,47.62,47.64,50300.0,47.82,47.83,47.62,47.64,50300.0
2005-02-11 15:30:00,47.64,47.7,47.6,47.67,50700.0,47.64,47.7,47.6,47.67,50700.0
2005-02-14 09:30:00,47.69,47.78,47.44,47.45,31500.0,47.69,47.78,47.44,47.45,31500.0
2005-02-14 10:00:00,47.4,47.75,47.4,47.59,22200.0,47.4,47.75,47.4,47.59,22200.0
2005-02-14 10:30:00,47.58,47.62,47.4,47.41,12800.0,47.58,47.62,47.4,47.41,12800.0
2005-02-14 11:00:00,47.37,47.37,47.18,47.21,24000.0,47.37,47.37,47.18,47.21,24000.0
2005-02-14 11:30:00,47.2,47.25,47.1,47.21,59300.0,47.2,47.25,47.1,47.21,59300.0
2005-02-14 12:00:00,47.19,47.19,46.95,46.97,35800.0,47.19,47.19,46.95,46.97,35800.0
2005-02-14 12:30:00,46.97,47.02,46.92,47.01,17800.0,46.97,47.02,46.92,47.01,17800.0
2005-02-14 13:00:00,47.01,47.05,46.85,46.85,40000.0,47.01,47.05,46.85,46.85,40000.0
2005-02-14 13:30:00,46.81,46.84,46.62,46.73,51900.0,46.81,46.84,46.62,46.73,51900.0
2005-02-14 14:00:00,46.73,46.79,46.63,46.75,28200.0,46.73,46.79,46.63,46.75,28200.0
2005-02-14 14:30:00,46.76,46.77,46.71,46.77,27600.0,46.76,46.77,46.71,46.77,27600.0
2005-02-14 15:00:00,46.79,46.94,46.72,46.91,76600.0,46.79,46.94,46.72,46.91,76600.0
2005-02-14 15:30:00,46.91,47.05,46.89,46.95,290600.0,46.91,47.05,46.89,46.95,290600.0
2005-02-15 09:30:00,47.1,49.8,47.1,49.45,229000.0,47.1,49.8,47.1,49.45,229000.0
2005-02-15 10:00:00,49.45,49.8,49.08,49.73,304800.0,49.45,49.8,49.08,49.73,304800.0
2005-02-15 10:30:00,49.73,50.2,49.71,50.11,362400.0,49.73,50.2,49.71,50.11,362400.0
2005-02-15 11:00:00,50.11,50.19,50.0,50.14,204800.0,50.11,50.19,50.0,50.14,204800.0
2005-02-15 11:30:00,50.14,50.44,50.12,50.33,162300.0,50.14,50.44,50.12,50.33,162300.0
2005-02-15 12:00:00,50.33,50.35,50.15,50.28,85100.0,50.33,50.35,50.15,50.28,85100.0
2005-02-15 12:30:00,50.28,50.39,50.2,50.35,81800.0,50.28,50.39,50.2,50.35,81800.0
2005-02-15 13:00:00,50.35,50.65,50.29,50.29,261900.0,50.35,50.65,50.29,50.29,261900.0
2005-02-15 13:30:00,50.29,50.35,50.03,50.28,86800.0,50.29,50.35,50.03,50.28,86800.0
2005-02-15 14:00:00,50.29,50.73,50.25,50.67,121700.0,50.29,50.73,50.25,50.67,121700.0
2005-02-15 14:30:00,50.66,51.63,50.57,51.36,249500.0,50.66,51.63,50.57,51.36,249500.0
2005-02-15 15:00:00,51.36,51.64,51.15,51.18,2413800.0,51.36,51.64,51.15,51.18,2413800.0
2005-02-15 15:30:00,51.18,51.3,50.92,50.99,355800.0,51.18,51.3,50.92,50.99,355800.0
2005-02-16 09:30:00,50.5,50.96,50.25,50.4,101100.0,50.5,50.96,50.25,50.4,101100.0
2005-02-16 10:00:00,50.4,50.41,50.03,50.07,140200.0,50.4,50.41,50.03,50.07,140200.0
2005-02-16 10:30:00,50.05,50.09,49.86,49.88,54600.0,50.05,50.09,49.86,49.88,54600.0
2005-02-16 11:00:00,49.92,49.94,49.78,49.92,67400.0,49.92,49.94,49.78,49.92,67400.0
2005-02-16 11:30:00,49.93,50.1,49.85,49.85,92300.0,49.93,50.1,49.85,49.85,92300.0
2005-02-16 12:00:00,49.86,49.99,49.86,49.91,27900.0,49.86,49.99,49.86,49.91,27900.0
2005-02-16 12:30:00,49.9,49.93,49.85,49.91,28100.0,49.9,49.93,49.85,49.91,28100.0
2005-02-16 13:00:00,49.93,49.99,49.88,49.9,35000.0,49.93,49.99,49.88,49.9,35000.0
2005-02-16 13:30:00,49.9,49.99,49.89,49.94,39600.0,49.9,49.99,49.89,49.94,39600.0
2005-02-16 14:00:00,49.94,50.06,49.94,50.0,51200.0,49.94,50.06,49.94,50.0,51200.0
2005-02-16 14:30:00,50.01,50.01,49.91,50.0,71200.0,50.01,50.01,49.91,50.0,71200.0
2005-02-16 15:00:00,50.01,50.19,49.85,49.99,73800.0,50.01,50.19,49.85,49.99,73800.0
2005-02-16 15:30:00,49.99,50.0,49.84,49.9,97100.0,49.99,50.0,49.84,49.9,97100.0
2005-02-17 09:30:00,49.7,49.91,49.47,49.47,89500.0,49.7,49.91,49.47,49.47,89500.0
2005-02-17 10:00:00,49.43,49.43,48.56,48.61,221800.0,49.43,49.43,48.56,48.61,221800.0
2005-02-17 10:30:00,48.61,48.72,48.26,48.39,114600.0,48.61,48.72,48.26,48.39,114600.0
2005-02-17 11:00:00,48.45,48.47,48.13,48.26,97900.0,48.45,48.47,48.13,48.26,97900.0
2005-02-17 11:30:00,48.26,48.3,47.94,48.09,107900.0,48.26,48.3,47.94,48.09,107900.0
2005-02-17 12:00:00,48.09,48.14,48.0,48.04,365300.0,48.09,48.14,48.0,48.04,365300.0
2005-02-17 12:30:00,48.04,48.05,47.83,47.85,171000.0,48.04,48.05,47.83,47.85,171000.0
2005-02-17 13:00:00,47.85,47.91,47.63,47.74,145600.0,47.85,47.91,47.63,47.74,145600.0
2005-02-17 13:30:00,47.74,48.11,47.62,48.02,92900.0,47.74,48.11,47.62,48.02,92900.0
2005-02-17 14:00:00,48.01,48.29,47.95,48.24,77500.0,48.01,48.29,47.95,48.24,77500.0
2005-02-17 14:30:00,48.24,48.24,47.78,47.79,97000.0,48.24,48.24,47.78,47.79,97000.0
2005-02-17 15:00:00,47.8,47.97,47.5,47.83,169700.0,47.8,47.97,47.5,47.83,169700.0
2005-02-17 15:30:00,47.84,47.9,47.59,47.78,227700.0,47.84,47.9,47.59,47.78,227700.0
2005-02-18 09:30:00,47.93,48.17,47.74,48.05,88500.0,47.93,48.17,47.74,48.05,88500.0
2005-02-18 10:00:00,48.07,48.13,48.0,48.01,99200.0,48.07,48.13,48.0,48.01,99200.0
2005-02-18 10:30:00,48.02,48.04,47.86,47.9,80100.0,48.02,48.04,47.86,47.9,80100.0
2005-02-18 11:00:00,47.9,47.96,47.77,47.82,28100.0,47.9,47.96,47.77,47.82,28100.0
2005-02-18 11:30:00,47.81,47.97,47.81,47.91,31000.0,47.81,47.97,47.81,47.91,31000.0
2005-02-18 12:00:00,47.91,48.01,47.88,47.92,66700.0,47.91,48.01,47.88,47.92,66700.0
2005-02-18 12:30:00,47.92,47.92,47.83,47.85,29800.0,47.92,47.92,47.83,47.85,29800.0
2005-02-18 13:00:00,47.87,47.91,47.82,47.88,19500.0,47.87,47.91,47.82,47.88,19500.0
2005-02-18 13:30:00,47.87,47.89,47.8,47.89,21700.0,47.87,47.89,47.8,47.89,21700.0
2005-02-18 14:00:00,47.87,47.9,47.78,47.82,19800.0,47.87,47.9,47.78,47.82,19800.0
2005-02-18 14:30:00,47.81,47.97,47.8,47.93,27000.0,47.81,47.97,47.8,47.93,27000.0
2005-02-18 15:00:00,47.95,47.98,47.92,47.95,44400.0,47.95,47.98,47.92,47.95,44400.0
2005-02-18 15:30:00,47.96,47.96,47.85,47.94,78600.0,47.96,47.96,47.85,47.94,78600.0
2005-02-22 09:30:00,48.0,48.08,47.77,47.97,54800.0,48.0,48.08,47.77,47.97,54800.0
2005-02-22 10:00:00,47.97,47.98,47.76,47.92,47400.0,47.97,47.98,47.76,47.92,47400.0
2005-02-22 10:30:00,47.92,48.0,47.7,47.7,32300.0,47.92,48.0,47.7,47.7,32300.0
2005-02-22 11:00:00,47.66,47.7,47.6,47.62,32700.0,47.66,47.7,47.6,47.62,32700.0
2005-02-22 11:30:00,47.61,47.62,47.54,47.58,15900.0,47.61,47.62,47.54,47.58,15900.0
2005-02-22 12:00:00,47.59,47.61,47.32,47.4,33600.0,47.59,47.61,47.32,47.4,33600.0
2005-02-22 12:30:00,47.4,47.4,47.21,47.23,58500.0,47.4,47.4,47.21,47.23,58500.0
2005-02-22 13:00:00,47.23,47.23,46.96,46.96,33100.0,47.23,47.23,46.96,46.96,33100.0
2005-02-22 13:30:00,46.96,46.96,46.82,46.86,38800.0,46.96,46.96,46.82,46.86,38800.0
2005-02-22 14:00:00,46.86,46.91,46.72,46.9,34700.0,46.86,46.91,46.72,46.9,34700.0
2005-02-22 14:30:00,46.89,46.89,46.79,46.82,25600.0,46.89,46.89,46.79,46.82,25600.0
2005-02-22 15:00:00,46.83,46.83,46.6,46.61,43000.0,46.83,46.83,46.6,46.61,43000.0
2005-02-22 15:30:00,46.61,46.63,46.5,46.52,99900.0,46.61,46.63,46.5,46.52,99900.0
2005-02-23 09:30:00,46.8,46.95,46.56,46.56,44500.0,46.8,46.95,46.56,46.56,44500.0
2005-02-23 10:00:00,46.56,46.62,46.52,46.6,25000.0,46.56,46.62,46.52,46.6,25000.0
2005-02-23 10:30:00,46.6,46.63,46.54,46.59,43600.0,46.6,46.63,46.54,46.59,43600.0
2005-02-23 11:00:00,46.59,46.6,46.56,46.58,35000.0,46.59,46.6,46.56,46.58,35000.0
2005-02-23 11:30:00,46.58,46.58,46.52,46.52,20400.0,46.58,46.58,46.52,46.52,20400.0
2005-02-23 12:00:00,46.52,46.58,46.52,46.57,20300.0,46.52,46.58,46.52,46.57,20300.0
2005-02-23 12:30:00,46.58,46.58,46.54,46.56,25500.0,46.58,46.58,46.54,46.56,25500.0
2005-02-23 13:00:00,46.56,46.66,46.54,46.64,19200.0,46.56,46.66,46.54,46.64,19200.0
2005-02-23 13:30:00,46.64,46.7,46.56,46.69,15000.0,46.64,46.7,46.56,46.69,15000.0
2005-02-23 14:00:00,46.69,46.75,46.49,46.53,34700.0,46.69,46.75,46.49,46.53,34700.0
2005-02-23 14:30:00,46.53,46.68,46.52,46.63,29000.0,46.53,46.68,46.52,46.63,29000.0
2005-02-23 15:00:00,46.63,46.7,46.53,46.66,36500.0,46.63,46.7,46.53,46.66,36500.0
2005-02-23 15:30:00,46.65,46.73,46.55,46.66,54400.0,46.65,46.73,46.55,46.66,54400.0
2005-02-24 09:30:00,46.6,46.75,46.19,46.36,62400.0,46.6,46.75,46.19,46.36,62400.0
2005-02-24 10:00:00,46.4,46.61,46.24,46.52,34400.0,46.4,46.61,46.24,46.52,34400.0
2005-02-24 10:30:00,46.51,46.63,46.42,46.42,35900.0,46.51,46.63,46.42,46.42,35900.0
2005-02-24 11:00:00,46.38,46.41,46.25,46.3,45900.0,46.38,46.41,46.25,46.3,45900.0
2005-02-24 11:30:00,46.31,46.45,46.25,46.37,22200.0,46.31,46.45,46.25,46.37,22200.0
2005-02-24 12:00:00,46.38,46.56,46.38,46.47,10800.0,46.38,46.56,46.38,46.47,10800.0
2005-02-24 12:30:00,46.49,46.61,46.43,46.57,12100.0,46.49,46.61,46.43,46.57,12100.0
2005-02-24 13:00:00,46.52,46.84,46.52,46.66,24000.0,46.52,46.84,46.52,46.66,24000.0
2005-02-24 13:30:00,46.69,46.94,46.69,46.93,13300.0,46.69,46.94,46.69,46.93,13300.0
2005-02-24 14:00:00,46.92,47.01,46.73,46.96,55100.0,46.92,47.01,46.73,46.96,55100.0
2005-02-24 14:30:00,46.96,47.0,46.89,46.92,19700.0,46.96,47.0,46.89,46.92,19700.0
2005-02-24 15:00:00,46.96,46.99,46.91,46.95,24100.0,46.96,46.99,46.91,46.95,24100.0
2005-02-24 15:30:00,46.95,47.0,46.86,47.0,36000.0,46.95,47.0,46.86,47.0,36000.0
2005-02-25 09:30:00,47.0,47.24,47.0,47.05,74800.0,47.0,47.24,47.0,47.05,74800.0
2005-02-25 10:00:00,47.02,47.02,46.6,46.63,55300.0,47.02,47.02,46.6,46.63,55300.0
2005-02-25 10:30:00,46.64,46.65,46.16,46.21,91100.0,46.64,46.65,46.16,46.21,91100.0
2005-02-25 11:00:00,46.22,46.44,46.09,46.2,71700.0,46.22,46.44,46.09,46.2,71700.0
2005-02-25 11:30:00,46.2,46.26,46.11,46.24,84900.0,46.2,46.26,46.11,46.24,84900.0
2005-02-25 12:00:00,46.24,46.43,46.13,46.38,49500.0,46.24,46.43,46.13,46.38,49500.0
2005-02-25 12:30:00,46.34,46.45,46.3,46.3,37900.0,46.34,46.45,46.3,46.3,37900.0
2005-02-25 13:00:00,46.3,46.32,46.16,46.19,68900.0,46.3,46.32,46.16,46.19,68900.0
2005-02-25 13:30:00,46.19,46.41,46.19,46.33,44200.0,46.19,46.41,46.19,46.33,44200.0
2005-02-25 14:00:00,46.33,46.45,46.29,46.3,80200.0,46.33,46.45,46.29,46.3,80200.0
2005-02-25 14:30:00,46.3,46.3,46.15,46.24,51500.0,46.3,46.3,46.15,46.24,51500.0
2005-02-25 15:00:00,46.24,46.29,46.2,46.27,64800.0,46.24,46.29,46.2,46.27,64800.0
2005-02-25 15:30:00,46.27,46.41,46.21,46.3,96000.0,46.27,46.41,46.21,46.3,96000.0
2005-02-28 09:30:00,46.2,46.29,45.7,46.19,43600.0,46.2,46.29,45.7,46.19,43600.0
2005-02-28 10:00:00,46.25,46.3,46.18,46.28,67400.0,46.25,46.3,46.18,46.28,67400.0
2005-02-28 10:30:00,46.3,46.41,46.19,46.37,50200.0,46.3,46.41,46.19,46.37,50200.0
2005-02-28 11:00:00,46.39,46.47,46.35,46.38,17200.0,46.39,46.47,46.35,46.38,17200.0
2005-02-28 11:30:00,46.39,46.46,45.93,46.05,38900.0,46.39,46.46,45.93,46.05,38900.0
2005-02-28 12:00:00,46.07,46.24,46.02,46.18,34500.0,46.07,46.24,46.02,46.18,34500.0
2005-02-28 12:30:00,46.18,46.24,46.15,46.15,24200.0,46.18,46.24,46.15,46.15,24200.0
2005-02-28 13:00:00,46.18,46.19,46.03,46.08,13200.0,46.18,46.19,46.03,46.08,13200.0
2005-02-28 13:30:00,46.08,46.12,46.0,46.02,23900.0,46.08,46.12,46.0,46.02,23900.0
2005-02-28 14:00:00,46.02,46.06,45.93,46.04,24400.0,46.02,46.06,45.93,46.04,24400.0
2005-02-28 14:30:00,46.05,46.09,45.97,46.09,25500.0,46.05,46.09,45.97,46.09,25500.0
2005-02-28 15:00:00,46.11,46.19,46.08,46.11,22700.0,46.11,46.19,46.08,46.11,22700.0
2005-02-28 15:30:00,46.11,46.13,45.98,46.07,50700.0,46.11,46.13,45.98,46.07,50700.0
2005-03-01 09:30:00,46.25,46.41,46.23,46.26,35800.0,46.25,46.41,46.23,46.26,35800.0
2005-03-01 10:00:00,46.18,46.26,46.1,46.23,22100.0,46.18,46.26,46.1,46.23,22100.0
2005-03-01 10:30:00,46.24,46.33,46.24,46.31,18800.0,46.24,46.33,46.24,46.31,18800.0
2005-03-01 11:00:00,46.33,46.37,46.15,46.31,46900.0,46.33,46.37,46.15,46.31,46900.0
2005-03-01 11:30:00,46.32,46.41,46.27,46.38,42500.0,46.32,46.41,46.27,46.38,42500.0
2005-03-01 12:00:00,46.37,46.37,46.26,46.33,18800.0,46.37,46.37,46.26,46.33,18800.0
2005-03-01 12:30:00,46.34,46.43,46.25,46.38,14500.0,46.34,46.43,46.25,46.38,14500.0
2005-03-01 13:00:00,46.38,46.39,46.09,46.13,25300.0,46.38,46.39,46.09,46.13,25300.0
2005-03-01 13:30:00,46.13,46.2,46.08,46.08,19300.0,46.13,46.2,46.08,46.08,19300.0
2005-03-01 14:00:00,46.07,46.07,45.94,46.01,33700.0,46.07,46.07,45.94,46.01,33700.0
2005-03-01 14:30:00,46.01,46.09,45.99,46.09,12600.0,46.01,46.09,45.99,46.09,12600.0
2005-03-01 15:00:00,46.1,46.23,46.09,46.18,12900.0,46.1,46.23,46.09,46.18,12900.0
2005-03-01 15:30:00,46.15,46.22,46.08,46.22,48500.0,46.15,46.22,46.08,46.22,48500.0
2005-03-02 09:30:00,46.2,46.4,46.1,46.35,94000.0,46.2,46.4,46.1,46.35,94000.0
2005-03-02 10:00:00,46.36,46.37,46.25,46.3,44300.0,46.36,46.37,46.25,46.3,44300.0
2005-03-02 10:30:00,46.31,46.34,46.1,46.34,57100.0,46.31,46.34,46.1,46.34,57100.0
2005-03-02 11:00:00,46.35,46.45,46.18,46.44,44300.0,46.35,46.45,46.18,46.44,44300.0
2005-03-02 11:30:00,46.44,46.47,46.38,46.4,32800.0,46.44,46.47,46.38,46.4,32800.0
2005-03-02 12:00:00,46.41,46.64,46.41,46.6,28400.0,46.41,46.64,46.41,46.6,28400.0
2005-03-02 12:30:00,46.63,46.65,46.5,46.51,9800.0,46.63,46.65,46.5,46.51,9800.0
2005-03-02 13:00:00,46.52,46.52,46.36,46.36,10500.0,46.52,46.52,46.36,46.36,10500.0
2005-03-02 13:30:00,46.33,46.35,46.18,46.2,16900.0,46.33,46.35,46.18,46.2,16900.0
2005-03-02 14:00:00,46.2,46.51,46.19,46.42,19200.0,46.2,46.51,46.19,46.42,19200.0
2005-03-02 14:30:00,46.44,46.48,46.2,46.27,17900.0,46.44,46.48,46.2,46.27,17900.0
2005-03-02 15:00:00,46.3,46.3,46.23,46.23,11400.0,46.3,46.3,46.23,46.23,11400.0
2005-03-02 15:30:00,46.25,46.35,46.19,46.2,27200.0,46.25,46.35,46.19,46.2,27200.0
2005-03-03 09:30:00,46.4,46.73,46.25,46.28,40300.0,46.4,46.73,46.25,46.28,40300.0
2005-03-03 10:00:00,46.4,46.4,46.25,46.28,61300.0,46.4,46.4,46.25,46.28,61300.0
2005-03-03 10:30:00,46.25,46.36,46.2,46.2,56900.0,46.25,46.36,46.2,46.2,56900.0
2005-03-03 11:00:00,46.19,46.19,46.06,46.1,19600.0,46.19,46.19,46.06,46.1,19600.0
2005-03-03 11:30:00,46.1,46.16,46.03,46.08,36200.0,46.1,46.16,46.03,46.08,36200.0
2005-03-03 12:00:00,46.08,46.16,46.06,46.1,29200.0,46.08,46.16,46.06,46.1,29200.0
2005-03-03 12:30:00,46.1,46.31,46.1,46.25,19200.0,46.1,46.31,46.1,46.25,19200.0
2005-03-03 13:00:00,46.27,46.36,46.15,46.2,15700.0,46.27,46.36,46.15,46.2,15700.0
2005-03-03 13:30:00,46.2,46.4,46.19,46.38,13900.0,46.2,46.4,46.19,46.38,13900.0
2005-03-03 14:00:00,46.39,46.39,46.26,46.29,24100.0,46.39,46.39,46.26,46.29,24100.0
2005-03-03 14:30:00,46.26,46.3,46.13,46.3,20200.0,46.26,46.3,46.13,46.3,20200.0
2005-03-03 15:00:00,46.26,46.32,46.18,46.3,39100.0,46.26,46.32,46.18,46.3,39100.0
2005-03-03 15:30:00,46.28,46.3,46.16,46.21,81500.0,46.28,46.3,46.16,46.21,81500.0
2005-03-04 09:30:00,46.29,46.31,45.99,46.08,53100.0,46.29,46.31,45.99,46.08,53100.0
2005-03-04 10:00:00,46.12,46.25,46.1,46.16,39700.0,46.12,46.25,46.1,46.16,39700.0
2005-03-04 10:30:00,46.16,46.24,46.05,46.05,35300.0,46.16,46.24,46.05,46.05,35300.0
2005-03-04 11:00:00,46.04,46.12,45.93,46.08,52400.0,46.04,46.12,45.93,46.08,52400.0
2005-03-04 11:30:00,46.08,46.18,46.05,46.11,22900.0,46.08,46.18,46.05,46.11,22900.0
2005-03-04 12:00:00,46.11,46.15,45.9,45.91,44100.0,46.11,46.15,45.9,45.91,44100.0
2005-03-04 12:30:00,45.94,46.07,45.9,46.02,28700.0,45.94,46.07,45.9,46.02,28700.0
2005-03-04 13:00:00,46.01,46.06,45.99,46.03,15700.0,46.01,46.06,45.99,46.03,15700.0
2005-03-04 13:30:00,46.03,46.2,46.01,46.2,21400.0,46.03,46.2,46.01,46.2,21400.0
2005-03-04 14:00:00,46.22,46.22,46.08,46.12,38300.0,46.22,46.22,46.08,46.12,38300.0
2005-03-04 14:30:00,46.14,46.18,46.06,46.15,40400.0,46.14,46.18,46.06,46.15,40400.0
2005-03-04 15:00:00,46.19,46.36,46.16,46.34,34300.0,46.19,46.36,46.16,46.34,34300.0
2005-03-04 15:30:00,46.34,46.36,46.26,46.29,60500.0,46.34,46.36,46.26,46.29,60500.0
2005-03-07 09:30:00,46.35,46.61,46.28,46.35,66300.0,46.35,46.61,46.28,46.35,66300.0
2005-03-07 10:00:00,46.36,46.49,46.29,46.3,55200.0,46.36,46.49,46.29,46.3,55200.0
2005-03-07 10:30:00,46.3,46.49,46.3,46.39,38800.0,46.3,46.49,46.3,46.39,38800.0
2005-03-07 11:00:00,46.4,46.42,46.27,46.37,47100.0,46.4,46.42,46.27,46.37,47100.0
2005-03-07 11:30:00,46.37,46.45,46.32,46.32,9600.0,46.37,46.45,46.32,46.32,9600.0
2005-03-07 12:00:00,46.32,46.33,46.23,46.24,30100.0,46.32,46.33,46.23,46.24,30100.0
2005-03-07 12:30:00,46.23,46.28,46.2,46.23,26000.0,46.23,46.28,46.2,46.23,26000.0
2005-03-07 13:00:00,46.27,46.27,46.2,46.26,24100.0,46.27,46.27,46.2,46.26,24100.0
2005-03-07 13:30:00,46.26,46.32,46.14,46.14,15600.0,46.26,46.32,46.14,46.14,15600.0
2005-03-07 14:00:00,46.18,46.18,46.02,46.06,34100.0,46.18,46.18,46.02,46.06,34100.0
2005-03-07 14:30:00,46.06,46.22,46.05,46.22,31800.0,46.06,46.22,46.05,46.22,31800.0
2005-03-07 15:00:00,46.23,46.26,46.09,46.12,30800.0,46.23,46.26,46.09,46.12,30800.0
2005-03-07 15:30:00,46.11,46.2,46.04,46.08,79500.0,46.11,46.2,46.04,46.08,79500.0
2005-03-08 09:30:00,46.05,46.05,45.85,45.85,49100.0,46.05,46.05,45.85,45.85,49100.0
2005-03-08 10:00:00,45.85,46.09,45.85,46.06,60400.0,45.85,46.09,45.85,46.06,60400.0
2005-03-08 10:30:00,46.08,46.25,46.06,46.14,27400.0,46.08,46.25,46.06,46.14,27400.0
2005-03-08 11:00:00,46.15,46.15,46.0,46.01,24800.0,46.15,46.15,46.0,46.01,24800.0
2005-03-08 11:30:00,46.01,46.1,45.95,46.05,21500.0,46.01,46.1,45.95,46.05,21500.0
2005-03-08 12:00:00,46.04,46.22,46.03,46.16,14000.0,46.04,46.22,46.03,46.16,14000.0
2005-03-08 12:30:00,46.13,46.2,46.06,46.06,18000.0,46.13,46.2,46.06,46.06,18000.0
2005-03-08 13:00:00,46.1,46.1,46.04,46.08,7600.0,46.1,46.1,46.04,46.08,7600.0
2005-03-08 13:30:00,46.07,46.1,46.02,46.06,20700.0,46.07,46.1,46.02,46.06,20700.0
2005-03-08 14:00:00,46.05,46.05,45.97,46.01,31300.0,46.05,46.05,45.97,46.01,31300.0
2005-03-08 14:30:00,46.02,46.03,45.95,46.03,288900.0,46.02,46.03,45.95,46.03,288900.0
2005-03-08 15:00:00,46.03,46.07,45.99,46.02,42500.0,46.03,46.07,45.99,46.02,42500.0
2005-03-08 15:30:00,46.04,46.04,45.95,46.0,133700.0,46.04,46.04,45.95,46.0,133700.0
2005-03-09 09:30:00,46.0,46.06,45.7,45.71,37700.0,46.0,46.06,45.7,45.71,37700.0
2005-03-09 10:00:00,45.71,45.72,45.52,45.68,26900.0,45.71,45.72,45.52,45.68,26900.0
2005-03-09 10:30:00,45.66,45.82,45.58,45.58,41800.0,45.66,45.82,45.58,45.58,41800.0
2005-03-09 11:00:00,45.57,45.69,45.45,45.45,25100.0,45.57,45.69,45.45,45.45,25100.0
2005-03-09 11:30:00,45.45,45.46,45.36,45.42,17000.0,45.45,45.46,45.36,45.42,17000.0
2005-03-09 12:00:00,45.41,45.55,45.34,45.49,15500.0,45.41,45.55,45.34,45.49,15500.0
2005-03-09 12:30:00,45.52,45.58,45.48,45.48,20900.0,45.52,45.58,45.48,45.48,20900.0
2005-03-09 13:00:00,45.47,45.47,45.26,45.31,20400.0,45.47,45.47,45.26,45.31,20400.0
2005-03-09 13:30:00,45.3,45.4,45.26,45.32,17800.0,45.3,45.4,45.26,45.32,17800.0
2005-03-09 14:00:00,45.32,45.35,45.25,45.29,22700.0,45.32,45.35,45.25,45.29,22700.0
2005-03-09 14:30:00,45.3,45.39,45.27,45.37,28700.0,45.3,45.39,45.27,45.37,28700.0
2005-03-09 15:00:00,45.36,45.36,45.25,45.32,26100.0,45.36,45.36,45.25,45.32,26100.0
2005-03-09 15:30:00,45.37,45.49,45.27,45.47,34100.0,45.37,45.49,45.27,45.47,34100.0
2005-03-10 09:30:00,45.65,45.84,45.5,45.6,39100.0,45.65,45.84,45.5,45.6,39100.0
2005-03-10 10:00:00,45.67,45.69,45.5,45.55,39600.0,45.67,45.69,45.5,45.55,39600.0
2005-03-10 10:30:00,45.52,45.52,45.35,45.35,33300.0,45.52,45.52,45.35,45.35,33300.0
2005-03-10 11:00:00,45.34,45.34,45.2,45.24,25200.0,45.34,45.34,45.2,45.24,25200.0
2005-03-10 11:30:00,45.24,45.26,45.15,45.2,17900.0,45.24,45.26,45.15,45.2,17900.0
2005-03-10 12:00:00,45.2,45.27,45.14,45.16,18900.0,45.2,45.27,45.14,45.16,18900.0
2005-03-10 12:30:00,45.16,45.21,45.13,45.13,16600.0,45.16,45.21,45.13,45.13,16600.0
2005-03-10 13:00:00,45.14,45.22,45.12,45.14,35500.0,45.14,45.22,45.12,45.14,35500.0
2005-03-10 13:30:00,45.14,45.48,45.06,45.42,68300.0,45.14,45.48,45.06,45.42,68300.0
2005-03-10 14:00:00,45.44,45.5,45.39,45.5,52700.0,45.44,45.5,45.39,45.5,52700.0
2005-03-10 14:30:00,45.51,45.82,45.5,45.78,75100.0,45.51,45.82,45.5,45.78,75100.0
2005-03-10 15:00:00,45.79,45.86,45.7,45.85,99900.0,45.79,45.86,45.7,45.85,99900.0
2005-03-10 15:30:00,45.84,45.86,45.71,45.77,99600.0,45.84,45.86,45.71,45.77,99600.0
2005-03-11 09:30:00,46.0,46.55,46.0,46.54,50900.0,46.0,46.55,46.0,46.54,50900.0
2005-03-11 10:00:00,46.55,46.91,46.55,46.76,70800.0,46.55,46.91,46.55,46.76,70800.0
2005-03-11 10:30:00,46.76,46.81,46.5,46.58,61100.0,46.76,46.81,46.5,46.58,61100.0
2005-03-11 11:00:00,46.56,46.78,46.54,46.73,44000.0,46.56,46.78,46.54,46.73,44000.0
2005-03-11 11:30:00,46.74,46.77,46.56,46.77,68900.0,46.74,46.77,46.56,46.77,68900.0
2005-03-11 12:00:00,46.74,46.97,46.74,46.92,54300.0,46.74,46.97,46.74,46.92,54300.0
2005-03-11 12:30:00,46.93,46.93,46.87,46.91,33800.0,46.93,46.93,46.87,46.91,33800.0
2005-03-11 13:00:00,46.91,46.96,46.87,46.96,22700.0,46.91,46.96,46.87,46.96,22700.0
2005-03-11 13:30:00,46.94,46.98,46.81,46.85,36500.0,46.94,46.98,46.81,46.85,36500.0
2005-03-11 14:00:00,46.86,46.91,46.79,46.82,38600.0,46.86,46.91,46.79,46.82,38600.0
2005-03-11 14:30:00,46.81,46.88,46.75,46.78,30000.0,46.81,46.88,46.75,46.78,30000.0
2005-03-11 15:00:00,46.78,46.79,46.6,46.73,50000.0,46.78,46.79,46.6,46.73,50000.0
2005-03-11 15:30:00,46.7,46.8,46.66,46.77,67700.0,46.7,46.8,46.66,46.77,67700.0
2005-03-14 09:30:00,47.15,47.41,47.1,47.19,45700.0,47.15,47.41,47.1,47.19,45700.0
2005-03-14 10:00:00,47.18,47.5,47.18,47.44,57000.0,47.18,47.5,47.18,47.44,57000.0
2005-03-14 10:30:00,47.45,47.56,47.37,47.38,38900.0,47.45,47.56,47.37,47.38,38900.0
2005-03-14 11:00:00,47.39,47.4,47.12,47.25,40000.0,47.39,47.4,47.12,47.25,40000.0
2005-03-14 11:30:00,47.27,47.3,47.18,47.21,18600.0,47.27,47.3,47.18,47.21,18600.0
2005-03-14 12:00:00,47.21,47.22,47.13,47.14,24000.0,47.21,47.22,47.13,47.14,24000.0
2005-03-14 12:30:00,47.14,47.21,47.08,47.14,16400.0,47.14,47.21,47.08,47.14,16400.0
2005-03-14 13:00:00,47.14,47.17,47.03,47.07,23000.0,47.14,47.17,47.03,47.07,23000.0
2005-03-14 13:30:00,47.07,47.27,47.07,47.27,22400.0,47.07,47.27,47.07,47.27,22400.0
2005-03-14 14:00:00,47.27,47.29,47.17,47.18,20200.0,47.27,47.29,47.17,47.18,20200.0
2005-03-14 14:30:00,47.17,47.34,47.16,47.31,30300.0,47.17,47.34,47.16,47.31,30300.0
2005-03-14 15:00:00,47.3,47.77,47.29,47.66,40900.0,47.3,47.77,47.29,47.66,40900.0
2005-03-14 15:30:00,47.68,47.77,47.59,47.72,79800.0,47.68,47.77,47.59,47.72,79800.0
2005-03-15 09:30:00,47.9,48.0,47.89,47.98,28300.0,47.9,48.0,47.89,47.98,28300.0
2005-03-15 10:00:00,47.98,47.98,47.7,47.75,105700.0,47.98,47.98,47.7,47.75,105700.0
2005-03-15 10:30:00,47.75,47.8,47.63,47.77,55200.0,47.75,47.8,47.63,47.77,55200.0
2005-03-15 11:00:00,47.77,47.82,47.76,47.81,68800.0,47.77,47.82,47.76,47.81,68800.0
2005-03-15 11:30:00,47.81,47.88,47.75,47.79,28700.0,47.81,47.88,47.75,47.79,28700.0
2005-03-15 12:00:00,47.8,47.8,47.74,47.75,52200.0,47.8,47.8,47.74,47.75,52200.0
2005-03-15 12:30:00,47.75,47.83,47.73,47.79,24400.0,47.75,47.83,47.73,47.79,24400.0
2005-03-15 13:00:00,47.79,47.79,47.63,47.64,67800.0,47.79,47.79,47.63,47.64,67800.0
2005-03-15 13:30:00,47.64,47.81,47.64,47.8,57300.0,47.64,47.81,47.64,47.8,57300.0
2005-03-15 14:00:00,47.8,47.86,47.74,47.76,69300.0,47.8,47.86,47.74,47.76,69300.0
2005-03-15 14:30:00,47.74,47.78,47.69,47.72,32200.0,47.74,47.78,47.69,47.72,32200.0
2005-03-15 15:00:00,47.7,47.77,47.7,47.72,50800.0,47.7,47.77,47.7,47.72,50800.0
2005-03-15 15:30:00,47.73,47.77,47.5,47.5,49000.0,47.73,47.77,47.5,47.5,49000.0
2005-03-16 09:30:00,47.51,47.68,47.3,47.45,79800.0,47.51,47.68,47.3,47.45,79800.0
2005-03-16 10:00:00,47.46,47.6,47.45,47.53,33100.0,47.46,47.6,47.45,47.53,33100.0
2005-03-16 10:30:00,47.54,47.54,47.26,47.32,19200.0,47.54,47.54,47.26,47.32,19200.0
2005-03-16 11:00:00,47.29,47.41,47.25,47.26,27600.0,47.29,47.41,47.25,47.26,27600.0
2005-03-16 11:30:00,47.28,47.35,47.27,47.35,20100.0,47.28,47.35,47.27,47.35,20100.0
2005-03-16 12:00:00,47.36,47.37,47.09,47.16,16600.0,47.36,47.37,47.09,47.16,16600.0
2005-03-16 12:30:00,47.16,47.22,47.13,47.15,17800.0,47.16,47.22,47.13,47.15,17800.0
2005-03-16 13:00:00,47.15,47.16,47.08,47.12,13800.0,47.15,47.16,47.08,47.12,13800.0
2005-03-16 13:30:00,47.12,47.21,47.04,47.13,20000.0,47.12,47.21,47.04,47.13,20000.0
2005-03-16 14:00:00,47.16,47.16,46.93,47.06,30200.0,47.16,47.16,46.93,47.06,30200.0
2005-03-16 14:30:00,47.09,47.25,46.97,47.18,33900.0,47.09,47.25,46.97,47.18,33900.0
2005-03-16 15:00:00,47.18,47.27,47.12,47.17,47100.0,47.18,47.27,47.12,47.17,47100.0
2005-03-16 15:30:00,47.17,47.28,47.14,47.14,80500.0,47.17,47.28,47.14,47.14,80500.0
2005-03-17 09:30:00,47.4,47.44,46.88,46.99,30500.0,47.4,47.44,46.88,46.99,30500.0
2005-03-17 10:00:00,46.99,47.3,46.9,47.22,45700.0,46.99,47.3,46.9,47.22,45700.0
2005-03-17 10:30:00,47.23,47.27,47.05,47.25,38700.0,47.23,47.27,47.05,47.25,38700.0
2005-03-17 11:00:00,47.27,47.27,47.1,47.12,29900.0,47.27,47.27,47.1,47.12,29900.0
2005-03-17 11:30:00,47.12,47.24,47.1,47.21,18900.0,47.12,47.24,47.1,47.21,18900.0
2005-03-17 12:00:00,47.22,47.23,47.1,47.15,17700.0,47.22,47.23,47.1,47.15,17700.0
2005-03-17 12:30:00,47.18,47.18,47.1,47.12,16300.0,47.18,47.18,47.1,47.12,16300.0
2005-03-17 13:00:00,47.12,47.15,47.04,47.11,34000.0,47.12,47.15,47.04,47.11,34000.0
2005-03-17 13:30:00,47.12,47.16,47.06,47.08,22700.0,47.12,47.16,47.06,47.08,22700.0
2005-03-17 14:00:00,47.08,47.3,47.05,47.3,57800.0,47.08,47.3,47.05,47.3,57800.0
2005-03-17 14:30:00,47.3,47.5,47.22,47.49,75800.0,47.3,47.5,47.22,47.49,75800.0
2005-03-17 15:00:00,47.5,47.66,47.47,47.53,33400.0,47.5,47.66,47.47,47.53,33400.0
2005-03-17 15:30:00,47.48,47.6,47.47,47.5,125400.0,47.48,47.6,47.47,47.5,125400.0
2005-03-18 09:30:00,48.0,48.0,47.8,47.88,73400.0,48.0,48.0,47.8,47.88,73400.0
2005-03-18 10:00:00,47.88,47.94,47.74,47.87,61800.0,47.88,47.94,47.74,47.87,61800.0
2005-03-18 10:30:00,47.86,47.98,47.79,47.97,30000.0,47.86,47.98,47.79,47.97,30000.0
2005-03-18 11:00:00,47.97,48.06,47.91,47.99,45900.0,47.97,48.06,47.91,47.99,45900.0
2005-03-18 11:30:00,47.97,48.01,47.97,48.01,32200.0,47.97,48.01,47.97,48.01,32200.0
2005-03-18 12:00:00,48.0,48.03,47.97,48.0,78500.0,48.0,48.03,47.97,48.0,78500.0
2005-03-18 12:30:00,48.0,48.05,48.0,48.02,31400.0,48.0,48.05,48.0,48.02,31400.0
2005-03-18 13:00:00,48.02,48.06,48.0,48.04,65900.0,48.02,48.06,48.0,48.04,65900.0
2005-03-18 13:30:00,48.03,48.04,48.0,48.01,25200.0,48.03,48.04,48.0,48.01,25200.0
2005-03-18 14:00:00,48.0,48.13,48.0,48.01,43200.0,48.0,48.13,48.0,48.01,43200.0
2005-03-18 14:30:00,48.01,48.16,48.0,48.0,38000.0,48.01,48.16,48.0,48.0,38000.0
2005-03-18 15:00:00,48.0,48.1,47.96,48.08,44500.0,48.0,48.1,47.96,48.08,44500.0
2005-03-18 15:30:00,48.03,48.36,48.03,48.19,48400.0,48.03,48.36,48.03,48.19,48400.0
2005-03-21 09:30:00,48.3,48.49,48.18,48.27,153800.0,48.3,48.49,48.18,48.27,153800.0
2005-03-21 10:00:00,48.27,48.3,48.22,48.29,272100.0,48.27,48.3,48.22,48.29,272100.0
2005-03-21 10:30:00,48.3,48.3,48.24,48.29,61000.0,48.3,48.3,48.24,48.29,61000.0
2005-03-21 11:00:00,48.26,48.32,48.22,48.25,113600.0,48.26,48.32,48.22,48.25,113600.0
2005-03-21 11:30:00,48.24,48.24,48.11,48.14,27400.0,48.24,48.24,48.11,48.14,27400.0
2005-03-21 12:00:00,48.14,48.22,48.12,48.2,20200.0,48.14,48.22,48.12,48.2,20200.0
2005-03-21 12:30:00,48.2,48.32,48.18,48.27,34200.0,48.2,48.32,48.18,48.27,34200.0
2005-03-21 13:00:00,48.27,48.27,48.24,48.25,37800.0,48.27,48.27,48.24,48.25,37800.0
2005-03-21 13:30:00,48.25,48.27,48.21,48.21,33700.0,48.25,48.27,48.21,48.21,33700.0
2005-03-21 14:00:00,48.22,48.25,48.14,48.23,27800.0,48.22,48.25,48.14,48.23,27800.0
2005-03-21 14:30:00,48.24,48.27,48.17,48.22,26100.0,48.24,48.27,48.17,48.22,26100.0
2005-03-21 15:00:00,48.24,48.25,48.12,48.12,77500.0,48.24,48.25,48.12,48.12,77500.0
2005-03-21 15:30:00,48.12,48.12,47.95,48.09,55300.0,48.12,48.12,47.95,48.09,55300.0
2005-03-22 09:30:00,48.1,48.38,48.1,48.25,15400.0,48.1,48.38,48.1,48.25,15400.0
2005-03-22 10:00:00,48.25,48.31,48.21,48.3,19300.0,48.25,48.31,48.21,48.3,19300.0
2005-03-22 10:30:00,48.31,48.39,48.29,48.35,21200.0,48.31,48.39,48.29,48.35,21200.0
2005-03-22 11:00:00,48.35,48.35,48.25,48.26,16500.0,48.35,48.35,48.25,48.26,16500.0
2005-03-22 11:30:00,48.27,48.35,48.26,48.35,28700.0,48.27,48.35,48.26,48.35,28700.0
2005-03-22 12:00:00,48.34,48.48,48.32,48.37,13900.0,48.34,48.48,48.32,48.37,13900.0
2005-03-22 12:30:00,48.36,48.42,48.3,48.41,25300.0,48.36,48.42,48.3,48.41,25300.0
2005-03-22 13:00:00,48.43,48.49,48.41,48.48,19700.0,48.43,48.49,48.41,48.48,19700.0
2005-03-22 13:30:00,48.49,48.68,48.48,48.66,14000.0,48.49,48.68,48.48,48.66,14000.0
2005-03-22 14:00:00,48.65,48.76,48.55,48.65,20900.0,48.65,48.76,48.55,48.65,20900.0
2005-03-22 14:30:00,48.66,48.76,48.28,48.57,39100.0,48.66,48.76,48.28,48.57,39100.0
2005-03-22 15:00:00,48.56,48.58,48.3,48.5,32400.0,48.56,48.58,48.3,48.5,32400.0
2005-03-22 15:30:00,48.5,48.5,48.31,48.31,53800.0,48.5,48.5,48.31,48.31,53800.0
2005-03-23 09:30:00,48.35,48.46,47.86,47.97,59100.0,48.35,48.46,47.86,47.97,59100.0
2005-03-23 10:00:00,47.98,48.07,47.87,47.93,28600.0,47.98,48.07,47.87,47.93,28600.0
2005-03-23 10:30:00,47.94,47.95,47.84,47.85,12000.0,47.94,47.95,47.84,47.85,12000.0
2005-03-23 11:00:00,47.86,47.86,47.79,47.81,22600.0,47.86,47.86,47.79,47.81,22600.0
2005-03-23 11:30:00,47.82,47.82,47.75,47.76,13400.0,47.82,47.82,47.75,47.76,13400.0
2005-03-23 12:00:00,47.76,47.76,47.64,47.7,25400.0,47.76,47.76,47.64,47.7,25400.0
2005-03-23 12:30:00,47.68,47.76,47.66,47.67,67500.0,47.68,47.76,47.66,47.67,67500.0
2005-03-23 13:00:00,47.63,47.67,47.59,47.59,34900.0,47.63,47.67,47.59,47.59,34900.0
2005-03-23 13:30:00,47.57,47.63,47.55,47.62,23000.0,47.57,47.63,47.55,47.62,23000.0
2005-03-23 14:00:00,47.62,47.71,47.6,47.62,39000.0,47.62,47.71,47.6,47.62,39000.0
2005-03-23 14:30:00,47.61,47.62,47.53,47.55,25300.0,47.61,47.62,47.53,47.55,25300.0
2005-03-23 15:00:00,47.55,47.61,47.5,47.54,25600.0,47.55,47.61,47.5,47.54,25600.0
2005-03-23 15:30:00,47.54,47.66,47.54,47.65,75000.0,47.54,47.66,47.54,47.65,75000.0
2005-03-24 09:30:00,47.66,47.68,47.41,47.59,9200.0,47.66,47.68,47.41,47.59,9200.0
2005-03-24 10:00:00,47.43,47.47,47.41,47.46,29600.0,47.43,47.47,47.41,47.46,29600.0
2005-03-24 10:30:00,47.46,47.56,47.46,47.55,103700.0,47.46,47.56,47.46,47.55,103700.0
2005-03-24 11:00:00,47.53,47.62,47.51,47.52,20500.0,47.53,47.62,47.51,47.52,20500.0
2005-03-24 11:30:00,47.52,47.73,47.52,47.72,17900.0,47.52,47.73,47.52,47.72,17900.0
2005-03-24 12:00:00,47.71,47.77,47.67,47.7,12200.0,47.71,47.77,47.67,47.7,12200.0
2005-03-24 12:30:00,47.69,47.95,47.69,47.9,15200.0,47.69,47.95,47.69,47.9,15200.0
2005-03-24 13:00:00,47.87,47.89,47.67,47.7,21700.0,47.87,47.89,47.67,47.7,21700.0
2005-03-24 13:30:00,47.7,47.87,47.69,47.82,12000.0,47.7,47.87,47.69,47.82,12000.0
2005-03-24 14:00:00,47.8,47.85,47.73,47.73,9000.0,47.8,47.85,47.73,47.73,9000.0
2005-03-24 14:30:00,47.73,47.84,47.66,47.7,27500.0,47.73,47.84,47.66,47.7,27500.0
2005-03-24 15:00:00,47.7,47.84,47.69,47.82,28300.0,47.7,47.84,47.69,47.82,28300.0
2005-03-24 15:30:00,47.81,47.85,47.75,47.8,100800.0,47.81,47.85,47.75,47.8,100800.0
2005-03-28 09:30:00,48.2,48.3,47.74,47.88,24700.0,48.2,48.3,47.74,47.88,24700.0
2005-03-28 10:00:00,47.81,47.84,47.52,47.58,19400.0,47.81,47.84,47.52,47.58,19400.0
2005-03-28 10:30:00,47.59,47.71,47.58,47.69,15500.0,47.59,47.71,47.58,47.69,15500.0
2005-03-28 11:00:00,47.59,47.67,47.55,47.55,27400.0,47.59,47.67,47.55,47.55,27400.0
2005-03-28 11:30:00,47.55,47.56,47.4,47.42,16700.0,47.55,47.56,47.4,47.42,16700.0
2005-03-28 12:00:00,47.47,47.66,47.47,47.55,25100.0,47.47,47.66,47.47,47.55,25100.0
2005-03-28 12:30:00,47.55,47.65,47.44,47.44,35900.0,47.55,47.65,47.44,47.44,35900.0
2005-03-28 13:00:00,47.43,47.45,47.09,47.1,24000.0,47.43,47.45,47.09,47.1,24000.0
2005-03-28 13:30:00,47.1,47.19,47.0,47.0,56300.0,47.1,47.19,47.0,47.0,56300.0
2005-03-28 14:00:00,47.04,47.26,46.99,47.26,28700.0,47.04,47.26,46.99,47.26,28700.0
2005-03-28 14:30:00,47.28,47.28,47.1,47.1,75800.0,47.28,47.28,47.1,47.1,75800.0
2005-03-28 15:00:00,47.1,47.73,47.1,47.39,92500.0,47.1,47.73,47.1,47.39,92500.0
2005-03-28 15:30:00,47.38,47.38,47.06,47.23,144600.0,47.38,47.38,47.06,47.23,144600.0
2005-03-29 09:30:00,47.22,47.26,46.84,46.84,64700.0,47.22,47.26,46.84,46.84,64700.0
2005-03-29 10:00:00,46.84,46.84,46.69,46.73,64700.0,46.84,46.84,46.69,46.73,64700.0
2005-03-29 10:30:00,46.74,47.08,46.73,46.93,54200.0,46.74,47.08,46.73,46.93,54200.0
2005-03-29 11:00:00,46.93,46.93,46.75,46.79,28200.0,46.93,46.93,46.75,46.79,28200.0
2005-03-29 11:30:00,46.81,46.86,46.8,46.85,27800.0,46.81,46.86,46.8,46.85,27800.0
2005-03-29 12:00:00,46.88,46.88,46.76,46.8,24700.0,46.88,46.88,46.76,46.8,24700.0
2005-03-29 12:30:00,46.8,46.91,46.79,46.9,48300.0,46.8,46.91,46.79,46.9,48300.0
2005-03-29 13:00:00,46.9,46.92,46.6,46.75,96700.0,46.9,46.92,46.6,46.75,96700.0
2005-03-29 13:30:00,46.75,46.8,46.6,46.61,55400.0,46.75,46.8,46.6,46.61,55400.0
2005-03-29 14:00:00,46.6,46.63,46.51,46.56,28600.0,46.6,46.63,46.51,46.56,28600.0
2005-03-29 14:30:00,46.57,46.66,46.52,46.61,16700.0,46.57,46.66,46.52,46.61,16700.0
2005-03-29 15:00:00,46.58,46.64,46.51,46.53,29500.0,46.58,46.64,46.51,46.53,29500.0
2005-03-29 15:30:00,46.52,46.56,46.39,46.46,83400.0,46.52,46.56,46.39,46.46,83400.0
2005-03-30 09:30:00,46.41,46.41,45.68,45.68,57500.0,46.41,46.41,45.68,45.68,57500.0
2005-03-30 10:00:00,45.67,45.7,45.16,45.43,188400.0,45.67,45.7,45.16,45.43,188400.0
2005-03-30 10:30:00,45.4,45.45,45.33,45.4,60400.0,45.4,45.45,45.33,45.4,60400.0
2005-03-30 11:00:00,45.42,45.47,45.4,45.46,35800.0,45.42,45.47,45.4,45.46,35800.0
2005-03-30 11:30:00,45.46,45.58,45.46,45.5,39800.0,45.46,45.58,45.46,45.5,39800.0
2005-03-30 12:00:00,45.51,45.52,45.44,45.44,27300.0,45.51,45.52,45.44,45.44,27300.0
2005-03-30 12:30:00,45.45,45.47,45.33,45.4,63500.0,45.45,45.47,45.33,45.4,63500.0
2005-03-30 13:00:00,45.42,45.47,45.35,45.47,54400.0,45.42,45.47,45.35,45.47,54400.0
2005-03-30 13:30:00,45.45,45.46,45.25,45.3,17700.0,45.45,45.46,45.25,45.3,17700.0
2005-03-30 14:00:00,45.3,45.36,45.28,45.32,22900.0,45.3,45.36,45.28,45.32,22900.0
2005-03-30 14:30:00,45.33,45.39,45.17,45.31,53300.0,45.33,45.39,45.17,45.31,53300.0
2005-03-30 15:00:00,45.31,46.0,45.17,45.34,150700.0,45.31,46.0,45.17,45.34,150700.0
2005-03-30 15:30:00,45.3,45.49,45.23,45.42,203900.0,45.3,45.49,45.23,45.42,203900.0
2005-03-31 09:30:00,46.5,46.86,46.08,46.42,90100.0,46.5,46.86,46.08,46.42,90100.0
2005-03-31 10:00:00,46.38,46.4,45.83,45.9,38000.0,46.38,46.4,45.83,45.9,38000.0
2005-03-31 10:30:00,45.91,46.05,45.75,45.88,44900.0,45.91,46.05,45.75,45.88,44900.0
2005-03-31 11:00:00,45.87,46.45,45.87,46.42,48600.0,45.87,46.45,45.87,46.42,48600.0
2005-03-31 11:30:00,46.4,46.7,46.33,46.67,44700.0,46.4,46.7,46.33,46.67,44700.0
2005-03-31 12:00:00,46.7,46.71,46.5,46.62,23600.0,46.7,46.71,46.5,46.62,23600.0
2005-03-31 12:30:00,46.62,46.72,46.49,46.69,14600.0,46.62,46.72,46.49,46.69,14600.0
2005-03-31 13:00:00,46.69,46.85,46.66,46.8,30300.0,46.69,46.85,46.66,46.8,30300.0
2005-03-31 13:30:00,46.83,47.29,46.83,47.18,75000.0,46.83,47.29,46.83,47.18,75000.0
2005-03-31 14:00:00,47.18,47.36,47.09,47.34,34300.0,47.18,47.36,47.09,47.34,34300.0
2005-03-31 14:30:00,47.33,47.6,47.33,47.41,44000.0,47.33,47.6,47.33,47.41,44000.0
2005-03-31 15:00:00,47.41,47.45,47.08,47.08,30000.0,47.41,47.45,47.08,47.08,30000.0
2005-03-31 15:30:00,47.08,47.09,46.94,47.02,85300.0,47.08,47.09,46.94,47.02,85300.0
2005-04-01 09:30:00,47.0,47.4,46.94,46.96,64400.0,47.0,47.4,46.94,46.96,64400.0
2005-04-01 10:00:00,46.97,47.04,46.62,46.63,37900.0,46.97,47.04,46.62,46.63,37900.0
2005-04-01 10:30:00,46.63,46.85,46.48,46.51,23900.0,46.63,46.85,46.48,46.51,23900.0
2005-04-01 11:00:00,46.49,46.51,46.37,46.47,37900.0,46.49,46.51,46.37,46.47,37900.0
2005-04-01 11:30:00,46.47,46.57,46.45,46.53,25000.0,46.47,46.57,46.45,46.53,25000.0
2005-04-01 12:00:00,46.55,46.58,46.26,46.28,22200.0,46.55,46.58,46.26,46.28,22200.0
2005-04-01 12:30:00,46.25,46.25,45.98,46.02,20000.0,46.25,46.25,45.98,46.02,20000.0
2005-04-01 13:00:00,46.01,46.26,46.01,46.13,19300.0,46.01,46.26,46.01,46.13,19300.0
2005-04-01 13:30:00,46.1,46.28,46.06,46.08,19100.0,46.1,46.28,46.06,46.08,19100.0
2005-04-01 14:00:00,46.08,46.33,46.07,46.33,23400.0,46.08,46.33,46.07,46.33,23400.0
2005-04-01 14:30:00,46.33,46.36,46.27,46.31,20100.0,46.33,46.36,46.27,46.31,20100.0
2005-04-01 15:00:00,46.32,46.52,46.31,46.42,37600.0,46.32,46.52,46.31,46.42,37600.0
2005-04-01 15:30:00,46.41,46.58,46.41,46.54,50200.0,46.41,46.58,46.41,46.54,50200.0
2005-04-04 09:30:00,46.5,46.57,46.43,46.46,67600.0,46.5,46.57,46.43,46.46,67600.0
2005-04-04 10:00:00,46.45,46.49,46.23,46.33,69700.0,46.45,46.49,46.23,46.33,69700.0
2005-04-04 10:30:00,46.34,46.49,46.34,46.43,65400.0,46.34,46.49,46.34,46.43,65400.0
2005-04-04 11:00:00,46.43,46.49,46.17,46.26,36400.0,46.43,46.49,46.17,46.26,36400.0
2005-04-04 11:30:00,46.26,46.33,46.2,46.2,28100.0,46.26,46.33,46.2,46.2,28100.0
2005-04-04 12:00:00,46.2,46.43,46.2,46.43,27200.0,46.2,46.43,46.2,46.43,27200.0
2005-04-04 12:30:00,46.45,46.72,46.45,46.57,40700.0,46.45,46.72,46.45,46.57,40700.0
2005-04-04 13:00:00,46.51,46.51,46.22,46.25,12100.0,46.51,46.51,46.22,46.25,12100.0
2005-04-04 13:30:00,46.25,46.62,46.2,46.62,14900.0,46.25,46.62,46.2,46.62,14900.0
2005-04-04 14:00:00,46.62,46.73,46.53,46.68,20000.0,46.62,46.73,46.53,46.68,20000.0
2005-04-04 14:30:00,46.73,46.74,46.61,46.66,14700.0,46.73,46.74,46.61,46.66,14700.0
2005-04-04 15:00:00,46.67,46.97,46.67,46.9,37900.0,46.67,46.97,46.67,46.9,37900.0
2005-04-04 15:30:00,46.91,47.24,46.91,47.1,111200.0,46.91,47.24,46.91,47.1,111200.0
2005-04-05 09:30:00,47.2,48.0,47.2,47.57,29600.0,47.2,48.0,47.2,47.57,29600.0
2005-04-05 10:00:00,47.58,47.6,47.45,47.54,53600.0,47.58,47.6,47.45,47.54,53600.0
2005-04-05 10:30:00,47.55,47.66,47.45,47.59,50300.0,47.55,47.66,47.45,47.59,50300.0
2005-04-05 11:00:00,47.58,47.58,47.37,47.41,30100.0,47.58,47.58,47.37,47.41,30100.0
2005-04-05 11:30:00,47.43,47.48,47.27,47.28,13900.0,47.43,47.48,47.27,47.28,13900.0
2005-04-05 12:00:00,47.27,47.43,47.23,47.43,60000.0,47.27,47.43,47.23,47.43,60000.0
2005-04-05 12:30:00,47.43,47.7,47.41,47.67,33700.0,47.43,47.7,47.41,47.67,33700.0
2005-04-05 13:00:00,47.68,47.82,47.41,47.44,27500.0,47.68,47.82,47.41,47.44,27500.0
2005-04-05 13:30:00,47.55,47.7,47.42,47.68,13200.0,47.55,47.7,47.42,47.68,13200.0
2005-04-05 14:00:00,47.65,47.7,47.47,47.56,13500.0,47.65,47.7,47.47,47.56,13500.0
2005-04-05 14:30:00,47.58,47.58,47.46,47.53,10900.0,47.58,47.58,47.46,47.53,10900.0
2005-04-05 15:00:00,47.5,47.66,47.49,47.63,23600.0,47.5,47.66,47.49,47.63,23600.0
2005-04-05 15:30:00,47.63,47.68,47.55,47.66,31600.0,47.63,47.68,47.55,47.66,31600.0
2005-04-06 09:30:00,47.65,48.03,47.6,48.03,26000.0,47.65,48.03,47.6,48.03,26000.0
2005-04-06 10:00:00,48.03,48.48,48.03,48.31,46100.0,48.03,48.48,48.03,48.31,46100.0
2005-04-06 10:30:00,48.32,48.66,48.18,48.64,69500.0,48.32,48.66,48.18,48.64,69500.0
2005-04-06 11:00:00,48.7,48.9,48.54,48.57,42700.0,48.7,48.9,48.54,48.57,42700.0
2005-04-06 11:30:00,48.57,48.59,48.17,48.27,24400.0,48.57,48.59,48.17,48.27,24400.0
2005-04-06 12:00:00,48.27,48.49,48.27,48.29,25900.0,48.27,48.49,48.27,48.29,25900.0
2005-04-06 12:30:00,48.3,48.41,48.18,48.29,14800.0,48.3,48.41,48.18,48.29,14800.0
2005-04-06 13:00:00,48.32,48.47,48.32,48.37,18400.0,48.32,48.47,48.32,48.37,18400.0
2005-04-06 13:30:00,48.38,48.44,48.33,48.34,45100.0,48.38,48.44,48.33,48.34,45100.0
2005-04-06 14:00:00,48.35,48.78,48.35,48.71,64100.0,48.35,48.78,48.35,48.71,64100.0
2005-04-06 14:30:00,48.71,48.81,48.7,48.75,56400.0,48.71,48.81,48.7,48.75,56400.0
2005-04-06 15:00:00,48.75,49.03,48.75,49.0,103400.0,48.75,49.03,48.75,49.0,103400.0
2005-04-06 15:30:00,49.03,49.08,48.94,49.05,120900.0,49.03,49.08,48.94,49.05,120900.0
2005-04-07 09:30:00,49.07,49.47,49.07,49.39,60200.0,49.07,49.47,49.07,49.39,60200.0
2005-04-07 10:00:00,49.34,49.36,49.16,49.21,42500.0,49.34,49.36,49.16,49.21,42500.0
2005-04-07 10:30:00,49.21,49.27,49.09,49.1,28700.0,49.21,49.27,49.09,49.1,28700.0
2005-04-07 11:00:00,49.1,49.27,49.1,49.21,21200.0,49.1,49.27,49.1,49.21,21200.0
2005-04-07 11:30:00,49.21,49.23,49.19,49.22,31600.0,49.21,49.23,49.19,49.22,31600.0
2005-04-07 12:00:00,49.22,49.26,49.22,49.25,74200.0,49.22,49.26,49.22,49.25,74200.0
2005-04-07 12:30:00,49.26,49.48,49.22,49.43,20800.0,49.26,49.48,49.22,49.43,20800.0
2005-04-07 13:00:00,49.4,49.4,49.22,49.3,11900.0,49.4,49.4,49.22,49.3,11900.0
2005-04-07 13:30:00,49.31,49.32,49.25,49.29,17300.0,49.31,49.32,49.25,49.29,17300.0
2005-04-07 14:00:00,49.29,49.34,49.27,49.29,11000.0,49.29,49.34,49.27,49.29,11000.0
2005-04-07 14:30:00,49.28,49.4,49.24,49.35,14000.0,49.28,49.4,49.24,49.35,14000.0
2005-04-07 15:00:00,49.37,49.41,49.3,49.38,22400.0,49.37,49.41,49.3,49.38,22400.0
2005-04-07 15:30:00,49.38,49.46,49.38,49.43,41200.0,49.38,49.46,49.38,49.43,41200.0
2005-04-08 09:30:00,49.52,49.52,49.11,49.32,12300.0,49.52,49.52,49.11,49.32,12300.0
2005-04-08 10:00:00,49.29,49.33,49.19,49.24,12300.0,49.29,49.33,49.19,49.24,12300.0
2005-04-08 10:30:00,49.21,49.36,49.15,49.36,18400.0,49.21,49.36,49.15,49.36,18400.0
2005-04-08 11:00:00,49.38,49.43,49.28,49.35,14700.0,49.38,49.43,49.28,49.35,14700.0
2005-04-08 11:30:00,49.35,49.44,49.18,49.26,12000.0,49.35,49.44,49.18,49.26,12000.0
2005-04-08 12:00:00,49.26,49.31,49.2,49.23,16000.0,49.26,49.31,49.2,49.23,16000.0
2005-04-08 12:30:00,49.23,49.23,49.19,49.2,15700.0,49.23,49.23,49.19,49.2,15700.0
2005-04-08 13:00:00,49.2,49.33,49.2,49.32,17600.0,49.2,49.33,49.2,49.32,17600.0
2005-04-08 13:30:00,49.34,49.38,49.3,49.37,8900.0,49.34,49.38,49.3,49.37,8900.0
2005-04-08 14:00:00,49.35,49.42,49.31,49.41,16100.0,49.35,49.42,49.31,49.41,16100.0
2005-04-08 14:30:00,49.39,49.4,49.32,49.35,33800.0,49.39,49.4,49.32,49.35,33800.0
2005-04-08 15:00:00,49.3,49.32,49.21,49.3,37900.0,49.3,49.32,49.21,49.3,37900.0
2005-04-08 15:30:00,49.29,49.29,49.08,49.08,57100.0,49.29,49.29,49.08,49.08,57100.0
2005-04-11 09:30:00,49.0,49.33,48.9,49.04,22200.0,49.0,49.33,48.9,49.04,22200.0
2005-04-11 10:00:00,49.05,49.06,48.92,48.97,27000.0,49.05,49.06,48.92,48.97,27000.0
2005-04-11 10:30:00,48.98,49.04,48.84,48.87,16800.0,48.98,49.04,48.84,48.87,16800.0
2005-04-11 11:00:00,48.86,48.94,48.86,48.91,4700.0,48.86,48.94,48.86,48.91,4700.0
2005-04-11 11:30:00,48.9,48.9,48.72,48.72,13000.0,48.9,48.9,48.72,48.72,13000.0
2005-04-11 12:00:00,48.72,48.87,48.72,48.87,6800.0,48.72,48.87,48.72,48.87,6800.0
2005-04-11 12:30:00,48.87,49.01,48.87,48.9,35300.0,48.87,49.01,48.87,48.9,35300.0
2005-04-11 13:00:00,48.89,48.97,48.85,48.88,4900.0,48.89,48.97,48.85,48.88,4900.0
2005-04-11 13:30:00,48.92,48.98,48.91,48.97,11900.0,48.92,48.98,48.91,48.97,11900.0
2005-04-11 14:00:00,48.97,49.0,48.93,48.93,12700.0,48.97,49.0,48.93,48.93,12700.0
2005-04-11 14:30:00,48.96,49.04,48.92,49.01,10400.0,48.96,49.04,48.92,49.01,10400.0
2005-04-11 15:00:00,49.0,49.01,48.93,48.95,5300.0,49.0,49.01,48.93,48.95,5300.0
2005-04-11 15:30:00,48.93,48.94,48.78,48.85,25500.0,48.93,48.94,48.78,48.85,25500.0
2005-04-12 09:30:00,48.89,48.95,48.7,48.7,35700.0,48.89,48.95,48.7,48.7,35700.0
2005-04-12 10:00:00,48.66,48.76,48.57,48.74,6000.0,48.66,48.76,48.57,48.74,6000.0
2005-04-12 10:30:00,48.73,48.73,48.44,48.44,5700.0,48.73,48.73,48.44,48.44,5700.0
2005-04-12 11:00:00,48.44,48.5,48.37,48.4,10500.0,48.44,48.5,48.37,48.4,10500.0
2005-04-12 11:30:00,48.4,48.46,48.23,48.39,10000.0,48.4,48.46,48.23,48.39,10000.0
2005-04-12 12:00:00,48.41,48.47,48.41,48.47,10900.0,48.41,48.47,48.41,48.47,10900.0
2005-04-12 12:30:00,48.46,48.66,48.46,48.6,11200.0,48.46,48.66,48.46,48.6,11200.0
2005-04-12 13:00:00,48.56,48.56,48.48,48.55,3900.0,48.56,48.56,48.48,48.55,3900.0
2005-04-12 13:30:00,48.51,48.62,48.45,48.6,8600.0,48.51,48.62,48.45,48.6,8600.0
2005-04-12 14:00:00,48.6,49.19,48.47,49.06,33300.0,48.6,49.19,48.47,49.06,33300.0
2005-04-12 14:30:00,49.02,49.25,48.99,49.25,28700.0,49.02,49.25,48.99,49.25,28700.0
2005-04-12 15:00:00,49.23,49.27,48.98,49.06,156700.0,49.23,49.27,48.98,49.06,156700.0
2005-04-12 15:30:00,49.09,49.09,48.9,48.96,65100.0,49.09,49.09,48.9,48.96,65100.0
2005-04-13 09:30:00,48.9,48.97,48.72,48.73,16700.0,48.9,48.97,48.72,48.73,16700.0
2005-04-13 10:00:00,48.76,48.78,48.3,48.43,36000.0,48.76,48.78,48.3,48.43,36000.0
2005-04-13 10:30:00,48.47,48.68,48.23,48.34,35300.0,48.47,48.68,48.23,48.34,35300.0
2005-04-13 11:00:00,48.34,48.36,48.22,48.31,21800.0,48.34,48.36,48.22,48.31,21800.0
2005-04-13 11:30:00,48.29,48.56,48.25,48.42,21200.0,48.29,48.56,48.25,48.42,21200.0
2005-04-13 12:00:00,48.42,48.46,48.25,48.25,26900.0,48.42,48.46,48.25,48.25,26900.0
2005-04-13 12:30:00,48.21,48.57,48.16,48.57,15700.0,48.21,48.57,48.16,48.57,15700.0
2005-04-13 13:00:00,48.57,48.6,48.25,48.25,23500.0,48.57,48.6,48.25,48.25,23500.0
2005-04-13 13:30:00,48.25,48.25,48.05,48.15,22900.0,48.25,48.25,48.05,48.15,22900.0
2005-04-13 14:00:00,48.16,48.29,48.14,48.28,18200.0,48.16,48.29,48.14,48.28,18200.0
2005-04-13 14:30:00,48.25,48.56,48.25,48.5,28000.0,48.25,48.56,48.25,48.5,28000.0
2005-04-13 15:00:00,48.5,48.52,48.2,48.2,30500.0,48.5,48.52,48.2,48.2,30500.0
2005-04-13 15:30:00,48.19,48.55,48.19,48.45,103800.0,48.19,48.55,48.19,48.45,103800.0
2005-04-14 09:30:00,48.2,48.4,48.01,48.22,29200.0,48.2,48.4,48.01,48.22,29200.0
2005-04-14 10:00:00,48.22,48.23,48.07,48.15,10700.0,48.22,48.23,48.07,48.15,10700.0
2005-04-14 10:30:00,48.17,48.21,48.0,48.16,30100.0,48.17,48.21,48.0,48.16,30100.0
2005-04-14 11:00:00,48.16,48.19,48.0,48.04,44000.0,48.16,48.19,48.0,48.04,44000.0
2005-04-14 11:30:00,48.05,48.16,48.02,48.06,10500.0,48.05,48.16,48.02,48.06,10500.0
2005-04-14 12:00:00,48.06,48.16,48.06,48.07,96100.0,48.06,48.16,48.06,48.07,96100.0
2005-04-14 12:30:00,48.08,48.16,47.99,47.99,108600.0,48.08,48.16,47.99,47.99,108600.0
2005-04-14 13:00:00,48.0,48.03,47.96,48.0,18000.0,48.0,48.03,47.96,48.0,18000.0
2005-04-14 13:30:00,47.98,48.0,47.86,47.94,11100.0,47.98,48.0,47.86,47.94,11100.0
2005-04-14 14:00:00,47.92,48.12,47.89,48.11,21400.0,47.92,48.12,47.89,48.11,21400.0
2005-04-14 14:30:00,48.1,48.1,47.88,47.88,25100.0,48.1,48.1,47.88,47.88,25100.0
2005-04-14 15:00:00,47.91,47.98,47.91,47.95,14500.0,47.91,47.98,47.91,47.95,14500.0
2005-04-14 15:30:00,47.95,47.97,47.77,47.83,48800.0,47.95,47.97,47.77,47.83,48800.0
2005-04-15 09:30:00,47.75,48.01,47.63,47.93,22400.0,47.75,48.01,47.63,47.93,22400.0
2005-04-15 10:00:00,47.94,47.94,47.74,47.93,18100.0,47.94,47.94,47.74,47.93,18100.0
2005-04-15 10:30:00,47.93,47.96,47.75,47.9,13100.0,47.93,47.96,47.75,47.9,13100.0
2005-04-15 11:00:00,47.92,47.92,47.78,47.87,7900.0,47.92,47.92,47.78,47.87,7900.0
2005-04-15 11:30:00,47.83,47.89,47.78,47.85,11500.0,47.83,47.89,47.78,47.85,11500.0
2005-04-15 12:00:00,47.89,47.9,47.75,47.84,12600.0,47.89,47.9,47.75,47.84,12600.0
2005-04-15 12:30:00,47.84,47.86,47.63,47.65,29900.0,47.84,47.86,47.63,47.65,29900.0
2005-04-15 13:00:00,47.64,47.8,47.61,47.78,24500.0,47.64,47.8,47.61,47.78,24500.0
2005-04-15 13:30:00,47.79,47.82,47.53,47.59,74200.0,47.79,47.82,47.53,47.59,74200.0
2005-04-15 14:00:00,47.55,47.7,47.51,47.55,23500.0,47.55,47.7,47.51,47.55,23500.0
2005-04-15 14:30:00,47.53,47.55,47.31,47.42,25700.0,47.53,47.55,47.31,47.42,25700.0
2005-04-15 15:00:00,47.38,47.45,47.14,47.3,23300.0,47.38,47.45,47.14,47.3,23300.0
2005-04-15 15:30:00,47.25,47.36,47.17,47.31,47200.0,47.25,47.36,47.17,47.31,47200.0
2005-04-18 09:30:00,47.65,47.65,46.56,46.85,49300.0,47.65,47.65,46.56,46.85,49300.0
2005-04-18 10:00:00,46.84,46.98,46.68,46.69,34000.0,46.84,46.98,46.68,46.69,34000.0
2005-04-18 10:30:00,46.68,46.76,46.58,46.66,37700.0,46.68,46.76,46.58,46.66,37700.0
2005-04-18 11:00:00,46.64,46.64,46.01,46.02,51100.0,46.64,46.64,46.01,46.02,51100.0
2005-04-18 11:30:00,46.01,46.03,45.52,45.53,127500.0,46.01,46.03,45.52,45.53,127500.0
2005-04-18 12:00:00,45.59,45.79,45.39,45.6,45000.0,45.59,45.79,45.39,45.6,45000.0
2005-04-18 12:30:00,45.66,45.91,45.62,45.91,61300.0,45.66,45.91,45.62,45.91,61300.0
2005-04-18 13:00:00,45.91,45.99,45.84,45.96,98900.0,45.91,45.99,45.84,45.96,98900.0
2005-04-18 13:30:00,45.97,46.09,45.93,46.0,37600.0,45.97,46.09,45.93,46.0,37600.0
2005-04-18 14:00:00,45.99,46.07,45.89,45.96,41700.0,45.99,46.07,45.89,45.96,41700.0
2005-04-18 14:30:00,45.96,46.04,45.8,46.02,75300.0,45.96,46.04,45.8,46.02,75300.0
2005-04-18 15:00:00,46.03,46.12,45.9,46.11,44600.0,46.03,46.12,45.9,46.11,44600.0
2005-04-18 15:30:00,46.11,46.13,45.87,45.9,73400.0,46.11,46.13,45.87,45.9,73400.0
2005-04-19 09:30:00,45.4,45.84,45.4,45.73,107400.0,45.4,45.84,45.4,45.73,107400.0
2005-04-19 10:00:00,45.79,45.89,45.77,45.85,62600.0,45.79,45.89,45.77,45.85,62600.0
2005-04-19 10:30:00,45.85,45.94,45.84,45.88,46100.0,45.85,45.94,45.84,45.88,46100.0
2005-04-19 11:00:00,45.88,45.94,45.87,45.94,58700.0,45.88,45.94,45.87,45.94,58700.0
2005-04-19 11:30:00,45.94,46.0,45.85,45.94,31600.0,45.94,46.0,45.85,45.94,31600.0
2005-04-19 12:00:00,45.94,46.01,45.85,45.86,19100.0,45.94,46.01,45.85,45.86,19100.0
2005-04-19 12:30:00,45.87,46.0,45.84,45.91,19800.0,45.87,46.0,45.84,45.91,19800.0
2005-04-19 13:00:00,45.93,45.96,45.8,45.88,13100.0,45.93,45.96,45.8,45.88,13100.0
2005-04-19 13:30:00,45.89,46.0,45.88,45.89,28900.0,45.89,46.0,45.88,45.89,28900.0
2005-04-19 14:00:00,45.93,46.07,45.93,46.07,102800.0,45.93,46.07,45.93,46.07,102800.0
2005-04-19 14:30:00,46.07,46.11,45.91,45.98,41300.0,46.07,46.11,45.91,45.98,41300.0
2005-04-19 15:00:00,45.97,46.06,45.96,46.02,49800.0,45.97,46.06,45.96,46.02,49800.0
2005-04-19 15:30:00,46.01,46.1,45.97,46.05,103600.0,46.01,46.1,45.97,46.05,103600.0
2005-04-20 09:30:00,46.5,46.53,46.09,46.24,79800.0,46.5,46.53,46.09,46.24,79800.0
2005-04-20 10:00:00,46.25,46.47,46.21,46.4,45900.0,46.25,46.47,46.21,46.4,45900.0
2005-04-20 10:30:00,46.39,46.46,46.29,46.46,26500.0,46.39,46.46,46.29,46.46,26500.0
2005-04-20 11:00:00,46.46,46.69,46.46,46.64,75200.0,46.46,46.69,46.46,46.64,75200.0
2005-04-20 11:30:00,46.61,46.92,46.56,46.9,37300.0,46.61,46.92,46.56,46.9,37300.0
2005-04-20 12:00:00,46.91,46.98,46.88,46.94,41500.0,46.91,46.98,46.88,46.94,41500.0
2005-04-20 12:30:00,46.93,46.94,46.72,46.72,24000.0,46.93,46.94,46.72,46.72,24000.0
2005-04-20 13:00:00,46.66,46.78,46.56,46.66,47600.0,46.66,46.78,46.56,46.66,47600.0
2005-04-20 13:30:00,46.64,46.74,46.58,46.71,40700.0,46.64,46.74,46.58,46.71,40700.0
2005-04-20 14:00:00,46.7,46.74,46.63,46.63,17700.0,46.7,46.74,46.63,46.63,17700.0
2005-04-20 14:30:00,46.7,46.85,46.65,46.8,73000.0,46.7,46.85,46.65,46.8,73000.0
2005-04-20 15:00:00,46.8,46.8,46.64,46.75,32100.0,46.8,46.8,46.64,46.75,32100.0
2005-04-20 15:30:00,46.73,46.75,46.54,46.7,95300.0,46.73,46.75,46.54,46.7,95300.0
2005-04-21 09:30:00,46.75,47.29,46.75,46.95,93000.0,46.75,47.29,46.75,46.95,93000.0
2005-04-21 10:00:00,47.0,47.09,46.9,46.96,30800.0,47.0,47.09,46.9,46.96,30800.0
2005-04-21 10:30:00,46.93,47.13,46.88,47.13,22000.0,46.93,47.13,46.88,47.13,22000.0
2005-04-21 11:00:00,47.1,47.11,46.97,47.02,11500.0,47.1,47.11,46.97,47.02,11500.0
2005-04-21 11:30:00,47.04,47.08,47.0,47.02,9600.0,47.04,47.08,47.0,47.02,9600.0
2005-04-21 12:00:00,47.03,47.05,46.95,47.0,20700.0,47.03,47.05,46.95,47.0,20700.0
2005-04-21 12:30:00,46.98,47.05,46.93,47.05,48800.0,46.98,47.05,46.93,47.05,48800.0
2005-04-21 13:00:00,47.06,47.25,47.01,47.22,67700.0,47.06,47.25,47.01,47.22,67700.0
2005-04-21 13:30:00,47.23,47.33,47.21,47.25,59400.0,47.23,47.33,47.21,47.25,59400.0
2005-04-21 14:00:00,47.25,47.31,47.15,47.2,22100.0,47.25,47.31,47.15,47.2,22100.0
2005-04-21 14:30:00,47.17,47.2,47.09,47.15,27500.0,47.17,47.2,47.09,47.15,27500.0
2005-04-21 15:00:00,47.16,47.19,47.04,47.16,18100.0,47.16,47.19,47.04,47.16,18100.0
2005-04-21 15:30:00,47.16,47.25,47.05,47.15,29100.0,47.16,47.25,47.05,47.15,29100.0
2005-04-22 09:30:00,47.45,47.92,47.45,47.64,74000.0,47.45,47.92,47.45,47.64,74000.0
2005-04-22 10:00:00,47.65,48.09,47.64,48.07,56600.0,47.65,48.09,47.64,48.07,56600.0
2005-04-22 10:30:00,48.06,48.23,47.94,48.17,57900.0,48.06,48.23,47.94,48.17,57900.0
2005-04-22 11:00:00,48.19,48.19,48.05,48.14,21300.0,48.19,48.19,48.05,48.14,21300.0
2005-04-22 11:30:00,48.13,48.18,47.97,48.18,36900.0,48.13,48.18,47.97,48.18,36900.0
2005-04-22 12:00:00,48.18,48.18,48.01,48.11,16300.0,48.18,48.18,48.01,48.11,16300.0
2005-04-22 12:30:00,48.14,48.22,48.05,48.18,21900.0,48.14,48.22,48.05,48.18,21900.0
2005-04-22 13:00:00,48.19,48.27,48.01,48.04,26000.0,48.19,48.27,48.01,48.04,26000.0
2005-04-22 13:30:00,48.03,48.07,47.97,48.03,28600.0,48.03,48.07,47.97,48.03,28600.0
2005-04-22 14:00:00,48.07,48.07,47.93,48.0,17500.0,48.07,48.07,47.93,48.0,17500.0
2005-04-22 14:30:00,48.03,48.05,47.8,47.95,20500.0,48.03,48.05,47.8,47.95,20500.0
2005-04-22 15:00:00,47.94,47.95,47.64,47.66,22500.0,47.94,47.95,47.64,47.66,22500.0
2005-04-22 15:30:00,47.61,47.7,47.55,47.66,56200.0,47.61,47.7,47.55,47.66,56200.0
2005-04-25 09:30:00,47.6,47.9,47.53,47.75,14500.0,47.6,47.9,47.53,47.75,14500.0
2005-04-25 10:00:00,47.75,48.18,47.71,47.9,18600.0,47.75,48.18,47.71,47.9,18600.0
2005-04-25 10:30:00,47.8,47.93,47.79,47.87,130400.0,47.8,47.93,47.79,47.87,130400.0
2005-04-25 11:00:00,47.86,48.0,47.85,47.91,12600.0,47.86,48.0,47.85,47.91,12600.0
2005-04-25 11:30:00,47.91,48.01,47.9,47.98,7100.0,47.91,48.01,47.9,47.98,7100.0
2005-04-25 12:00:00,47.98,48.01,47.88,47.96,5500.0,47.98,48.01,47.88,47.96,5500.0
2005-04-25 12:30:00,47.95,48.07,47.95,48.03,10400.0,47.95,48.07,47.95,48.03,10400.0
2005-04-25 13:00:00,48.0,48.02,47.88,47.89,7600.0,48.0,48.02,47.88,47.89,7600.0
2005-04-25 13:30:00,47.9,48.02,47.72,47.73,18000.0,47.9,48.02,47.72,47.73,18000.0
2005-04-25 14:00:00,47.72,47.81,47.68,47.81,16000.0,47.72,47.81,47.68,47.81,16000.0
2005-04-25 14:30:00,47.8,47.92,47.8,47.87,14000.0,47.8,47.92,47.8,47.87,14000.0
2005-04-25 15:00:00,47.87,47.9,47.7,47.9,28300.0,47.87,47.9,47.7,47.9,28300.0
2005-04-25 15:30:00,47.91,48.2,47.89,48.17,51500.0,47.91,48.2,47.89,48.17,51500.0
2005-04-26 09:30:00,48.29,48.38,47.95,48.1,20400.0,48.29,48.38,47.95,48.1,20400.0
2005-04-26 10:00:00,48.12,48.3,48.01,48.01,15700.0,48.12,48.3,48.01,48.01,15700.0
2005-04-26 10:30:00,48.0,48.29,48.0,48.29,6800.0,48.0,48.29,48.0,48.29,6800.0
2005-04-26 11:00:00,48.32,48.33,48.19,48.19,8300.0,48.32,48.33,48.19,48.19,8300.0
2005-04-26 11:30:00,48.2,48.21,48.17,48.18,12400.0,48.2,48.21,48.17,48.18,12400.0
2005-04-26 12:00:00,48.19,48.19,48.14,48.14,2800.0,48.19,48.19,48.14,48.14,2800.0
2005-04-26 12:30:00,48.13,48.24,48.05,48.05,10000.0,48.13,48.24,48.05,48.05,10000.0
2005-04-26 13:00:00,48.03,48.04,48.0,48.02,15400.0,48.03,48.04,48.0,48.02,15400.0
2005-04-26 13:30:00,48.0,48.13,48.0,48.08,10000.0,48.0,48.13,48.0,48.08,10000.0
2005-04-26 14:00:00,48.06,48.06,47.85,47.95,30700.0,48.06,48.06,47.85,47.95,30700.0
2005-04-26 14:30:00,47.96,48.03,47.89,47.97,22300.0,47.96,48.03,47.89,47.97,22300.0
2005-04-26 15:00:00,47.96,48.04,47.89,48.03,20900.0,47.96,48.04,47.89,48.03,20900.0
2005-04-26 15:30:00,48.01,48.06,47.9,47.94,27400.0,48.01,48.06,47.9,47.94,27400.0
2005-04-27 09:30:00,47.97,47.97,47.5,47.5,11700.0,47.97,47.97,47.5,47.5,11700.0
2005-04-27 10:00:00,47.45,47.58,47.3,47.58,12900.0,47.45,47.58,47.3,47.58,12900.0
2005-04-27 10:30:00,47.57,47.7,47.46,47.55,13900.0,47.57,47.7,47.46,47.55,13900.0
2005-04-27 11:00:00,47.53,47.53,47.33,47.5,5100.0,47.53,47.53,47.33,47.5,5100.0
2005-04-27 11:30:00,47.51,47.51,47.17,47.43,12700.0,47.51,47.51,47.17,47.43,12700.0
2005-04-27 12:00:00,47.48,47.66,47.48,47.54,7400.0,47.48,47.66,47.48,47.54,7400.0
2005-04-27 12:30:00,47.54,47.54,47.4,47.44,9300.0,47.54,47.54,47.4,47.44,9300.0
2005-04-27 13:00:00,47.43,47.68,47.37,47.68,29000.0,47.43,47.68,47.37,47.68,29000.0
2005-04-27 13:30:00,47.67,47.76,47.6,47.76,8800.0,47.67,47.76,47.6,47.76,8800.0
2005-04-27 14:00:00,47.72,47.77,47.65,47.77,26400.0,47.72,47.77,47.65,47.77,26400.0
2005-04-27 14:30:00,47.77,47.81,47.72,47.81,12800.0,47.77,47.81,47.72,47.81,12800.0
2005-04-27 15:00:00,47.83,47.86,47.6,47.61,12600.0,47.83,47.86,47.6,47.61,12600.0
2005-04-27 15:30:00,47.62,47.85,47.5,47.74,24900.0,47.62,47.85,47.5,47.74,24900.0
2005-04-28 09:30:00,47.56,47.6,47.0,47.0,17700.0,47.56,47.6,47.0,47.0,17700.0
2005-04-28 10:00:00,47.0,47.23,46.92,47.0,20200.0,47.0,47.23,46.92,47.0,20200.0
2005-04-28 10:30:00,47.04,47.14,46.81,47.02,21600.0,47.04,47.14,46.81,47.02,21600.0
2005-04-28 11:00:00,46.98,47.12,46.94,47.07,11000.0,46.98,47.12,46.94,47.07,11000.0
2005-04-28 11:30:00,47.07,47.07,46.83,47.01,24700.0,47.07,47.07,46.83,47.01,24700.0
2005-04-28 12:00:00,46.98,47.16,46.95,47.15,8300.0,46.98,47.16,46.95,47.15,8300.0
2005-04-28 12:30:00,47.16,47.17,47.02,47.14,6500.0,47.16,47.17,47.02,47.14,6500.0
2005-04-28 13:00:00,47.14,47.16,47.04,47.1,5000.0,47.14,47.16,47.04,47.1,5000.0
2005-04-28 13:30:00,47.07,47.22,47.01,47.16,37500.0,47.07,47.22,47.01,47.16,37500.0
2005-04-28 14:00:00,47.16,47.16,46.96,47.03,14900.0,47.16,47.16,46.96,47.03,14900.0
2005-04-28 14:30:00,47.02,47.14,47.02,47.14,16200.0,47.02,47.14,47.02,47.14,16200.0
2005-04-28 15:00:00,47.08,47.17,46.97,47.02,14900.0,47.08,47.17,46.97,47.02,14900.0
2005-04-28 15:30:00,47.04,47.06,46.95,46.95,21800.0,47.04,47.06,46.95,46.95,21800.0
2005-04-29 09:30:00,47.07,47.3,47.07,47.2,23700.0,47.07,47.3,47.07,47.2,23700.0
2005-04-29 10:00:00,47.1,47.2,46.95,46.95,27800.0,47.1,47.2,46.95,46.95,27800.0
2005-04-29 10:30:00,46.96,47.01,46.54,46.8,13000.0,46.96,47.01,46.54,46.8,13000.0
2005-04-29 11:00:00,46.79,46.97,46.77,46.84,14800.0,46.79,46.97,46.77,46.84,14800.0
2005-04-29 11:30:00,46.88,46.88,46.63,46.65,19200.0,46.88,46.88,46.63,46.65,19200.0
2005-04-29 12:00:00,46.65,46.69,46.42,46.42,12400.0,46.65,46.69,46.42,46.42,12400.0
2005-04-29 12:30:00,46.43,46.71,46.42,46.71,13100.0,46.43,46.71,46.42,46.71,13100.0
2005-04-29 13:00:00,46.7,46.99,46.69,46.86,13900.0,46.7,46.99,46.69,46.86,13900.0
2005-04-29 13:30:00,46.84,46.94,46.72,46.94,11500.0,46.84,46.94,46.72,46.94,11500.0
2005-04-29 14:00:00,46.95,47.08,46.79,47.08,15600.0,46.95,47.08,46.79,47.08,15600.0
2005-04-29 14:30:00,47.09,47.35,47.09,47.2,24600.0,47.09,47.35,47.09,47.2,24600.0
2005-04-29 15:00:00,47.19,47.19,46.99,47.14,16300.0,47.19,47.19,46.99,47.14,16300.0
2005-04-29 15:30:00,47.16,47.43,47.1,47.31,21000.0,47.16,47.43,47.1,47.31,21000.0
2005-05-02 09:30:00,47.33,47.45,47.29,47.37,27700.0,47.33,47.45,47.29,47.37,27700.0
2005-05-02 10:00:00,47.37,47.41,47.03,47.13,47400.0,47.37,47.41,47.03,47.13,47400.0
2005-05-02 10:30:00,47.12,47.14,47.04,47.12,27200.0,47.12,47.14,47.04,47.12,27200.0
2005-05-02 11:00:00,47.14,47.17,47.04,47.06,15800.0,47.14,47.17,47.04,47.06,15800.0
2005-05-02 11:30:00,47.03,47.03,46.89,46.92,15600.0,47.03,47.03,46.89,46.92,15600.0
2005-05-02 12:00:00,46.92,47.12,46.88,47.12,19400.0,46.92,47.12,46.88,47.12,19400.0
2005-05-02 12:30:00,47.12,47.13,46.99,46.99,16600.0,47.12,47.13,46.99,46.99,16600.0
2005-05-02 13:00:00,46.98,47.02,46.92,46.95,21500.0,46.98,47.02,46.92,46.95,21500.0
2005-05-02 13:30:00,46.95,47.1,46.95,47.1,14700.0,46.95,47.1,46.95,47.1,14700.0
2005-05-02 14:00:00,47.09,47.1,47.01,47.02,28600.0,47.09,47.1,47.01,47.02,28600.0
2005-05-02 14:30:00,47.01,47.26,47.01,47.26,24800.0,47.01,47.26,47.01,47.26,24800.0
2005-05-02 15:00:00,47.26,47.36,47.21,47.36,15000.0,47.26,47.36,47.21,47.36,15000.0
2005-05-02 15:30:00,47.35,47.45,47.31,47.37,26200.0,47.35,47.45,47.31,47.37,26200.0
2005-05-03 09:30:00,47.3,47.5,47.3,47.36,17100.0,47.3,47.5,47.3,47.36,17100.0
2005-05-03 10:00:00,47.36,47.38,47.1,47.13,22400.0,47.36,47.38,47.1,47.13,22400.0
2005-05-03 10:30:00,47.14,47.36,47.14,47.29,15000.0,47.14,47.36,47.14,47.29,15000.0
2005-05-03 11:00:00,47.28,47.36,47.26,47.34,22700.0,47.28,47.36,47.26,47.34,22700.0
2005-05-03 11:30:00,47.34,47.47,47.34,47.37,15300.0,47.34,47.47,47.34,47.37,15300.0
2005-05-03 12:00:00,47.38,47.38,47.32,47.35,6900.0,47.38,47.38,47.32,47.35,6900.0
2005-05-03 12:30:00,47.35,47.39,47.33,47.36,9300.0,47.35,47.39,47.33,47.36,9300.0
2005-05-03 13:00:00,47.4,47.4,47.32,47.35,12900.0,47.4,47.4,47.32,47.35,12900.0
2005-05-03 13:30:00,47.35,47.53,47.32,47.53,20800.0,47.35,47.53,47.32,47.53,20800.0
2005-05-03 14:00:00,47.52,47.76,47.3,47.65,24600.0,47.52,47.76,47.3,47.65,24600.0
2005-05-03 14:30:00,47.66,48.0,47.61,47.8,50400.0,47.66,48.0,47.61,47.8,50400.0
2005-05-03 15:00:00,47.82,47.83,47.52,47.6,42200.0,47.82,47.83,47.52,47.6,42200.0
2005-05-03 15:30:00,47.72,47.95,47.58,47.91,58500.0,47.72,47.95,47.58,47.91,58500.0
2005-05-04 09:30:00,47.1,47.11,46.37,46.56,160700.0,47.1,47.11,46.37,46.56,160700.0
2005-05-04 10:00:00,46.56,46.75,46.53,46.7,44600.0,46.56,46.75,46.53,46.7,44600.0
2005-05-04 10:30:00,46.72,46.91,46.72,46.85,61700.0,46.72,46.91,46.72,46.85,61700.0
2005-05-04 11:00:00,46.87,46.88,46.77,46.87,34800.0,46.87,46.88,46.77,46.87,34800.0
2005-05-04 11:30:00,46.88,46.99,46.81,46.94,27600.0,46.88,46.99,46.81,46.94,27600.0
2005-05-04 12:00:00,46.94,47.2,46.94,47.19,30200.0,46.94,47.2,46.94,47.19,30200.0
2005-05-04 12:30:00,47.2,47.43,47.05,47.2,19400.0,47.2,47.43,47.05,47.2,19400.0
2005-05-04 13:00:00,47.2,47.4,47.14,47.29,11800.0,47.2,47.4,47.14,47.29,11800.0
2005-05-04 13:30:00,47.29,47.85,47.29,47.74,32900.0,47.29,47.85,47.29,47.74,32900.0
2005-05-04 14:00:00,47.77,47.82,47.44,47.49,19500.0,47.77,47.82,47.44,47.49,19500.0
2005-05-04 14:30:00,47.46,47.46,47.28,47.32,20900.0,47.46,47.46,47.28,47.32,20900.0
2005-05-04 15:00:00,47.31,47.5,47.25,47.5,31200.0,47.31,47.5,47.25,47.5,31200.0
2005-05-04 15:30:00,47.5,47.51,47.34,47.46,71700.0,47.5,47.51,47.34,47.46,71700.0
2005-05-05 09:30:00,47.54,47.55,47.18,47.52,12700.0,47.54,47.55,47.18,47.52,12700.0
2005-05-05 10:00:00,47.6,47.81,47.6,47.64,11100.0,47.6,47.81,47.6,47.64,11100.0
2005-05-05 10:30:00,47.61,47.74,47.53,47.56,11800.0,47.61,47.74,47.53,47.56,11800.0
2005-05-05 11:00:00,47.57,47.76,47.57,47.67,8900.0,47.57,47.76,47.57,47.67,8900.0
2005-05-05 11:30:00,47.68,47.83,47.68,47.82,5700.0,47.68,47.83,47.68,47.82,5700.0
2005-05-05 12:00:00,47.83,47.91,47.75,47.83,3700.0,47.83,47.91,47.75,47.83,3700.0
2005-05-05 12:30:00,47.8,47.8,47.36,47.36,11800.0,47.8,47.8,47.36,47.36,11800.0
2005-05-05 13:00:00,47.31,47.38,47.13,47.27,15900.0,47.31,47.38,47.13,47.27,15900.0
2005-05-05 13:30:00,47.29,47.4,47.25,47.25,12300.0,47.29,47.4,47.25,47.25,12300.0
2005-05-05 14:00:00,47.31,47.49,47.31,47.43,6000.0,47.31,47.49,47.31,47.43,6000.0
2005-05-05 14:30:00,47.41,47.52,47.37,47.4,14700.0,47.41,47.52,47.37,47.4,14700.0
2005-05-05 15:00:00,47.41,47.6,47.38,47.49,12600.0,47.41,47.6,47.38,47.49,12600.0
2005-05-05 15:30:00,47.5,47.56,47.46,47.56,12900.0,47.5,47.56,47.46,47.56,12900.0
2005-05-06 09:30:00,47.6,47.6,46.84,46.91,37200.0,47.6,47.6,46.84,46.91,37200.0
2005-05-06 10:00:00,46.93,47.11,46.93,47.06,27700.0,46.93,47.11,46.93,47.06,27700.0
2005-05-06 10:30:00,47.06,47.21,47.06,47.15,12500.0,47.06,47.21,47.06,47.15,12500.0
2005-05-06 11:00:00,47.16,47.3,47.14,47.28,13700.0,47.16,47.3,47.14,47.28,13700.0
2005-05-06 11:30:00,47.29,47.38,47.27,47.28,10400.0,47.29,47.38,47.27,47.28,10400.0
2005-05-06 12:00:00,47.3,47.32,47.26,47.3,15800.0,47.3,47.32,47.26,47.3,15800.0
2005-05-06 12:30:00,47.31,47.34,47.25,47.32,11500.0,47.31,47.34,47.25,47.32,11500.0
2005-05-06 13:00:00,47.33,47.36,47.3,47.33,8100.0,47.33,47.36,47.3,47.33,8100.0
2005-05-06 13:30:00,47.33,47.38,47.32,47.35,19100.0,47.33,47.38,47.32,47.35,19100.0
2005-05-06 14:00:00,47.35,47.41,47.32,47.32,15600.0,47.35,47.41,47.32,47.32,15600.0
2005-05-06 14:30:00,47.32,47.33,47.27,47.27,8900.0,47.32,47.33,47.27,47.27,8900.0
2005-05-06 15:00:00,47.3,47.34,47.28,47.3,13200.0,47.3,47.34,47.28,47.3,13200.0
2005-05-06 15:30:00,47.33,47.34,47.22,47.31,64500.0,47.33,47.34,47.22,47.31,64500.0
2005-05-09 09:30:00,47.35,47.35,47.2,47.28,10500.0,47.35,47.35,47.2,47.28,10500.0
2005-05-09 10:00:00,47.32,47.44,47.24,47.44,13100.0,47.32,47.44,47.24,47.44,13100.0
2005-05-09 10:30:00,47.43,47.43,47.31,47.31,7300.0,47.43,47.43,47.31,47.31,7300.0
2005-05-09 11:00:00,47.32,47.34,47.27,47.29,9300.0,47.32,47.34,47.27,47.29,9300.0
2005-05-09 11:30:00,47.3,47.35,47.29,47.31,12700.0,47.3,47.35,47.29,47.31,12700.0
2005-05-09 12:00:00,47.3,47.36,47.28,47.3,15300.0,47.3,47.36,47.28,47.3,15300.0
2005-05-09 12:30:00,47.3,47.3,47.27,47.27,14900.0,47.3,47.3,47.27,47.27,14900.0
2005-05-09 13:00:00,47.26,47.27,47.24,47.24,11400.0,47.26,47.27,47.24,47.24,11400.0
2005-05-09 13:30:00,47.24,47.28,47.22,47.27,29000.0,47.24,47.28,47.22,47.27,29000.0
2005-05-09 14:00:00,47.27,47.27,47.12,47.18,17100.0,47.27,47.27,47.12,47.18,17100.0
2005-05-09 14:30:00,47.19,47.21,47.16,47.2,27400.0,47.19,47.21,47.16,47.2,27400.0
2005-05-09 15:00:00,47.19,47.27,47.11,47.26,16700.0,47.19,47.27,47.11,47.26,16700.0
2005-05-09 15:30:00,47.27,47.39,47.2,47.36,55100.0,47.27,47.39,47.2,47.36,55100.0
2005-05-10 09:30:00,47.16,47.26,46.94,47.25,14900.0,47.16,47.26,46.94,47.25,14900.0
2005-05-10 10:00:00,47.19,47.25,46.99,47.08,37800.0,47.19,47.25,46.99,47.08,37800.0
2005-05-10 10:30:00,47.11,47.15,47.08,47.1,26300.0,47.11,47.15,47.08,47.1,26300.0
2005-05-10 11:00:00,47.1,47.13,47.07,47.07,15600.0,47.1,47.13,47.07,47.07,15600.0
2005-05-10 11:30:00,47.06,47.1,47.01,47.08,11400.0,47.06,47.1,47.01,47.08,11400.0
2005-05-10 12:00:00,47.08,47.15,47.08,47.1,18600.0,47.08,47.15,47.08,47.1,18600.0
2005-05-10 12:30:00,47.09,47.17,47.07,47.17,24500.0,47.09,47.17,47.07,47.17,24500.0
2005-05-10 13:00:00,47.18,47.19,47.11,47.15,24900.0,47.18,47.19,47.11,47.15,24900.0
2005-05-10 13:30:00,47.15,47.28,47.13,47.27,23300.0,47.15,47.28,47.13,47.27,23300.0
2005-05-10 14:00:00,47.28,47.33,47.16,47.22,10800.0,47.28,47.33,47.16,47.22,10800.0
2005-05-10 14:30:00,47.21,47.26,47.06,47.07,13600.0,47.21,47.26,47.06,47.07,13600.0
2005-05-10 15:00:00,47.07,47.27,47.04,47.21,9900.0,47.07,47.27,47.04,47.21,9900.0
2005-05-10 15:30:00,47.2,47.32,47.1,47.2,19800.0,47.2,47.32,47.1,47.2,19800.0
2005-05-11 09:30:00,47.4,47.41,47.14,47.15,6900.0,47.4,47.41,47.14,47.15,6900.0
2005-05-11 10:00:00,47.16,47.24,46.8,46.93,20500.0,47.16,47.24,46.8,46.93,20500.0
2005-05-11 10:30:00,46.92,46.96,46.71,46.79,11000.0,46.92,46.96,46.71,46.79,11000.0
2005-05-11 11:00:00,46.74,46.74,46.51,46.62,16400.0,46.74,46.74,46.51,46.62,16400.0
2005-05-11 11:30:00,46.62,46.85,46.62,46.8,15900.0,46.62,46.85,46.62,46.8,15900.0
2005-05-11 12:00:00,46.8,46.86,46.62,46.8,27500.0,46.8,46.86,46.62,46.8,27500.0
2005-05-11 12:30:00,46.81,46.87,46.71,46.71,14900.0,46.81,46.87,46.71,46.71,14900.0
2005-05-11 13:00:00,46.73,46.89,46.73,46.79,21000.0,46.73,46.89,46.73,46.79,21000.0
2005-05-11 13:30:00,46.78,46.78,46.61,46.75,13500.0,46.78,46.78,46.61,46.75,13500.0
2005-05-11 14:00:00,46.75,46.97,46.73,46.79,69400.0,46.75,46.97,46.73,46.79,69400.0
2005-05-11 14:30:00,46.79,46.88,46.73,46.87,59400.0,46.79,46.88,46.73,46.87,59400.0
2005-05-11 15:00:00,46.85,47.01,46.85,46.95,36400.0,46.85,47.01,46.85,46.95,36400.0
2005-05-11 15:30:00,46.98,47.11,46.89,47.08,48300.0,46.98,47.11,46.89,47.08,48300.0
2005-05-12 09:30:00,47.08,47.4,47.02,47.16,42000.0,47.08,47.4,47.02,47.16,42000.0
2005-05-12 10:00:00,47.16,47.18,47.06,47.1,41600.0,47.16,47.18,47.06,47.1,41600.0
2005-05-12 10:30:00,47.11,47.22,46.85,46.93,15000.0,47.11,47.22,46.85,46.93,15000.0
2005-05-12 11:00:00,46.93,47.07,46.93,47.07,11200.0,46.93,47.07,46.93,47.07,11200.0
2005-05-12 11:30:00,47.06,47.09,46.96,47.03,7400.0,47.06,47.09,46.96,47.03,7400.0
2005-05-12 12:00:00,47.05,47.1,47.0,47.06,12700.0,47.05,47.1,47.0,47.06,12700.0
2005-05-12 12:30:00,47.05,47.05,46.93,46.98,5800.0,47.05,47.05,46.93,46.98,5800.0
2005-05-12 13:00:00,46.98,46.98,46.93,46.95,6400.0,46.98,46.98,46.93,46.95,6400.0
2005-05-12 13:30:00,46.95,46.95,46.73,46.79,15800.0,46.95,46.95,46.73,46.79,15800.0
2005-05-12 14:00:00,46.79,46.82,46.72,46.72,23600.0,46.79,46.82,46.72,46.72,23600.0
2005-05-12 14:30:00,46.72,46.79,46.6,46.78,7600.0,46.72,46.79,46.6,46.78,7600.0
2005-05-12 15:00:00,46.79,46.82,46.7,46.77,10700.0,46.79,46.82,46.7,46.77,10700.0
2005-05-12 15:30:00,46.77,46.93,46.76,46.93,22500.0,46.77,46.93,46.76,46.93,22500.0
2005-05-13 09:30:00,46.93,47.29,46.79,46.79,17200.0,46.93,47.29,46.79,46.79,17200.0
2005-05-13 10:00:00,46.78,46.93,46.66,46.82,19600.0,46.78,46.93,46.66,46.82,19600.0
2005-05-13 10:30:00,46.82,47.11,46.8,47.11,25200.0,46.82,47.11,46.8,47.11,25200.0
2005-05-13 11:00:00,47.11,47.11,46.89,46.99,13300.0,47.11,47.11,46.89,46.99,13300.0
2005-05-13 11:30:00,46.99,47.02,46.94,47.0,26900.0,46.99,47.02,46.94,47.0,26900.0
2005-05-13 12:00:00,46.98,46.99,46.94,46.97,7500.0,46.98,46.99,46.94,46.97,7500.0
2005-05-13 12:30:00,46.98,46.99,46.92,46.97,10800.0,46.98,46.99,46.92,46.97,10800.0
2005-05-13 13:00:00,46.98,47.01,46.97,46.99,11500.0,46.98,47.01,46.97,46.99,11500.0
2005-05-13 13:30:00,46.99,47.0,46.83,46.86,16700.0,46.99,47.0,46.83,46.86,16700.0
2005-05-13 14:00:00,46.86,46.95,46.8,46.9,12600.0,46.86,46.95,46.8,46.9,12600.0
2005-05-13 14:30:00,46.89,46.94,46.8,46.93,34900.0,46.89,46.94,46.8,46.93,34900.0
2005-05-13 15:00:00,46.96,47.21,46.87,47.17,43500.0,46.96,47.21,46.87,47.17,43500.0
2005-05-13 15:30:00,47.13,47.22,47.06,47.22,52400.0,47.13,47.22,47.06,47.22,52400.0
2005-05-16 09:30:00,47.2,47.2,46.95,47.0,25300.0,47.2,47.2,46.95,47.0,25300.0
2005-05-16 10:00:00,47.01,47.22,47.01,47.21,28100.0,47.01,47.22,47.01,47.21,28100.0
2005-05-16 10:30:00,47.22,47.4,47.19,47.4,15700.0,47.22,47.4,47.19,47.4,15700.0
2005-05-16 11:00:00,47.39,47.39,47.26,47.29,19900.0,47.39,47.39,47.26,47.29,19900.0
2005-05-16 11:30:00,47.3,47.3,47.22,47.3,22100.0,47.3,47.3,47.22,47.3,22100.0
2005-05-16 12:00:00,47.31,47.4,47.27,47.31,19900.0,47.31,47.4,47.27,47.31,19900.0
2005-05-16 12:30:00,47.3,47.32,47.27,47.27,9200.0,47.3,47.32,47.27,47.27,9200.0
2005-05-16 13:00:00,47.27,47.43,47.25,47.37,12700.0,47.27,47.43,47.25,47.37,12700.0
2005-05-16 13:30:00,47.39,47.5,47.34,47.5,16700.0,47.39,47.5,47.34,47.5,16700.0
2005-05-16 14:00:00,47.5,47.57,47.5,47.52,13100.0,47.5,47.57,47.5,47.52,13100.0
2005-05-16 14:30:00,47.52,47.66,47.52,47.56,19700.0,47.52,47.66,47.52,47.56,19700.0
2005-05-16 15:00:00,47.56,47.62,47.52,47.52,23400.0,47.56,47.62,47.52,47.52,23400.0
2005-05-16 15:30:00,47.53,47.61,47.47,47.56,31200.0,47.53,47.61,47.47,47.56,31200.0
2005-05-17 09:30:00,47.5,47.65,47.38,47.52,19400.0,47.5,47.65,47.38,47.52,19400.0
2005-05-17 10:00:00,47.53,47.54,47.3,47.4,13800.0,47.53,47.54,47.3,47.4,13800.0
2005-05-17 10:30:00,47.39,47.44,47.39,47.41,9400.0,47.39,47.44,47.39,47.41,9400.0
2005-05-17 11:00:00,47.42,47.46,47.31,47.36,13600.0,47.42,47.46,47.31,47.36,13600.0
2005-05-17 11:30:00,47.37,47.42,47.23,47.35,25800.0,47.37,47.42,47.23,47.35,25800.0
2005-05-17 12:00:00,47.35,47.35,47.21,47.21,15100.0,47.35,47.35,47.21,47.21,15100.0
2005-05-17 12:30:00,47.22,47.25,47.12,47.19,17600.0,47.22,47.25,47.12,47.19,17600.0
2005-05-17 13:00:00,47.18,47.32,47.18,47.26,9100.0,47.18,47.32,47.18,47.26,9100.0
2005-05-17 13:30:00,47.28,47.44,47.28,47.43,15100.0,47.28,47.44,47.28,47.43,15100.0
2005-05-17 14:00:00,47.4,47.41,47.35,47.39,16700.0,47.4,47.41,47.35,47.39,16700.0
2005-05-17 14:30:00,47.4,47.69,47.4,47.61,24600.0,47.4,47.69,47.4,47.61,24600.0
2005-05-17 15:00:00,47.64,47.69,47.48,47.49,20200.0,47.64,47.69,47.48,47.49,20200.0
2005-05-17 15:30:00,47.53,47.7,47.53,47.7,17700.0,47.53,47.7,47.53,47.7,17700.0
2005-05-18 09:30:00,48.15,48.38,48.06,48.27,32800.0,48.15,48.38,48.06,48.27,32800.0
2005-05-18 10:00:00,48.26,48.31,48.21,48.24,10100.0,48.26,48.31,48.21,48.24,10100.0
2005-05-18 10:30:00,48.23,48.29,48.0,48.0,14600.0,48.23,48.29,48.0,48.0,14600.0
2005-05-18 11:00:00,48.01,48.06,47.91,47.95,18200.0,48.01,48.06,47.91,47.95,18200.0
2005-05-18 11:30:00,47.93,47.98,47.87,47.95,10300.0,47.93,47.98,47.87,47.95,10300.0
2005-05-18 12:00:00,47.97,48.02,47.92,47.94,6700.0,47.97,48.02,47.92,47.94,6700.0
2005-05-18 12:30:00,47.96,47.99,47.92,47.99,6500.0,47.96,47.99,47.92,47.99,6500.0
2005-05-18 13:00:00,47.98,47.98,47.95,47.98,4800.0,47.98,47.98,47.95,47.98,4800.0
2005-05-18 13:30:00,47.98,48.08,47.96,47.96,9400.0,47.98,48.08,47.96,47.96,9400.0
2005-05-18 14:00:00,47.94,48.27,47.94,48.18,21200.0,47.94,48.27,47.94,48.18,21200.0
2005-05-18 14:30:00,48.19,48.31,48.18,48.3,21100.0,48.19,48.31,48.18,48.3,21100.0
2005-05-18 15:00:00,48.31,48.31,48.14,48.17,23000.0,48.31,48.31,48.14,48.17,23000.0
2005-05-18 15:30:00,48.16,48.24,48.02,48.23,54800.0,48.16,48.24,48.02,48.23,54800.0
2005-05-19 09:30:00,48.25,48.29,48.06,48.14,9600.0,48.25,48.29,48.06,48.14,9600.0
2005-05-19 10:00:00,48.1,48.22,48.02,48.18,8400.0,48.1,48.22,48.02,48.18,8400.0
2005-05-19 10:30:00,48.18,48.18,48.1,48.14,13500.0,48.18,48.18,48.1,48.14,13500.0
2005-05-19 11:00:00,48.17,48.17,48.12,48.16,18100.0,48.17,48.17,48.12,48.16,18100.0
2005-05-19 11:30:00,48.12,48.22,48.12,48.22,15500.0,48.12,48.22,48.12,48.22,15500.0
2005-05-19 12:00:00,48.2,48.24,48.17,48.21,5100.0,48.2,48.24,48.17,48.21,5100.0
2005-05-19 12:30:00,48.22,48.33,48.22,48.27,25600.0,48.22,48.33,48.22,48.27,25600.0
2005-05-19 13:00:00,48.27,48.3,48.26,48.3,7500.0,48.27,48.3,48.26,48.3,7500.0
2005-05-19 13:30:00,48.3,48.3,48.25,48.25,16900.0,48.3,48.3,48.25,48.25,16900.0
2005-05-19 14:00:00,48.25,48.45,48.25,48.45,23000.0,48.25,48.45,48.25,48.45,23000.0
2005-05-19 14:30:00,48.45,48.5,48.26,48.37,18800.0,48.45,48.5,48.26,48.37,18800.0
2005-05-19 15:00:00,48.37,48.48,48.36,48.41,23900.0,48.37,48.48,48.36,48.41,23900.0
2005-05-19 15:30:00,48.41,48.6,48.41,48.53,41400.0,48.41,48.6,48.41,48.53,41400.0
2005-05-20 09:30:00,48.54,48.61,48.25,48.35,65000.0,48.54,48.61,48.25,48.35,65000.0
2005-05-20 10:00:00,48.36,48.47,48.33,48.44,16700.0,48.36,48.47,48.33,48.44,16700.0
2005-05-20 10:30:00,48.45,48.61,48.41,48.57,17100.0,48.45,48.61,48.41,48.57,17100.0
2005-05-20 11:00:00,48.57,48.62,48.52,48.53,9300.0,48.57,48.62,48.52,48.53,9300.0
2005-05-20 11:30:00,48.53,48.64,48.51,48.56,10600.0,48.53,48.64,48.51,48.56,10600.0
2005-05-20 12:00:00,48.55,48.57,48.44,48.55,20600.0,48.55,48.57,48.44,48.55,20600.0
2005-05-20 12:30:00,48.55,48.57,48.4,48.52,22500.0,48.55,48.57,48.4,48.52,22500.0
2005-05-20 13:00:00,48.52,48.59,48.47,48.5,13100.0,48.52,48.59,48.47,48.5,13100.0
2005-05-20 13:30:00,48.48,48.56,48.42,48.43,8300.0,48.48,48.56,48.42,48.43,8300.0
2005-05-20 14:00:00,48.44,48.47,48.4,48.4,9700.0,48.44,48.47,48.4,48.4,9700.0
2005-05-20 14:30:00,48.4,48.4,48.21,48.38,40600.0,48.4,48.4,48.21,48.38,40600.0
2005-05-20 15:00:00,48.38,48.45,48.33,48.39,18500.0,48.38,48.45,48.33,48.39,18500.0
2005-05-20 15:30:00,48.39,48.47,48.31,48.42,27400.0,48.39,48.47,48.31,48.42,27400.0
2005-05-23 09:30:00,48.42,48.47,48.11,48.34,13000.0,48.42,48.47,48.11,48.34,13000.0
2005-05-23 10:00:00,48.38,48.53,48.38,48.5,9200.0,48.38,48.53,48.38,48.5,9200.0
2005-05-23 10:30:00,48.51,48.59,48.44,48.47,17400.0,48.51,48.59,48.44,48.47,17400.0
2005-05-23 11:00:00,48.44,48.44,48.31,48.33,8200.0,48.44,48.44,48.31,48.33,8200.0
2005-05-23 11:30:00,48.32,48.44,48.32,48.44,23000.0,48.32,48.44,48.32,48.44,23000.0
2005-05-23 12:00:00,48.48,48.48,48.25,48.36,10200.0,48.48,48.48,48.25,48.36,10200.0
2005-05-23 12:30:00,48.36,48.36,48.24,48.24,6900.0,48.36,48.36,48.24,48.24,6900.0
2005-05-23 13:00:00,48.21,48.35,48.21,48.3,14600.0,48.21,48.35,48.21,48.3,14600.0
2005-05-23 13:30:00,48.27,48.34,48.27,48.32,6100.0,48.27,48.34,48.27,48.32,6100.0
2005-05-23 14:00:00,48.35,48.49,48.35,48.43,14900.0,48.35,48.49,48.35,48.43,14900.0
2005-05-23 14:30:00,48.44,48.44,48.4,48.42,23400.0,48.44,48.44,48.4,48.42,23400.0
2005-05-23 15:00:00,48.42,48.45,48.38,48.39,50500.0,48.42,48.45,48.38,48.39,50500.0
2005-05-23 15:30:00,48.4,48.44,48.33,48.39,21600.0,48.4,48.44,48.33,48.39,21600.0
2005-05-24 09:30:00,48.48,48.48,48.2,48.3,29600.0,48.48,48.48,48.2,48.3,29600.0
2005-05-24 10:00:00,48.28,48.36,48.2,48.35,152300.0,48.28,48.36,48.2,48.35,152300.0
2005-05-24 10:30:00,48.33,48.6,48.32,48.56,21100.0,48.33,48.6,48.32,48.56,21100.0
2005-05-24 11:00:00,48.51,48.55,48.44,48.45,48400.0,48.51,48.55,48.44,48.45,48400.0
2005-05-24 11:30:00,48.44,48.47,48.25,48.25,11400.0,48.44,48.47,48.25,48.25,11400.0
2005-05-24 12:00:00,48.27,48.4,48.24,48.3,3900.0,48.27,48.4,48.24,48.3,3900.0
2005-05-24 12:30:00,48.28,48.29,48.14,48.14,7100.0,48.28,48.29,48.14,48.14,7100.0
2005-05-24 13:00:00,48.1,48.15,48.01,48.04,5900.0,48.1,48.15,48.01,48.04,5900.0
2005-05-24 13:30:00,48.07,48.21,48.05,48.16,5000.0,48.07,48.21,48.05,48.16,5000.0
2005-05-24 14:00:00,48.12,48.19,48.08,48.12,22800.0,48.12,48.19,48.08,48.12,22800.0
2005-05-24 14:30:00,48.1,48.18,48.05,48.18,18300.0,48.1,48.18,48.05,48.18,18300.0
2005-05-24 15:00:00,48.09,48.24,48.05,48.24,50700.0,48.09,48.24,48.05,48.24,50700.0
2005-05-24 15:30:00,48.24,48.24,48.08,48.12,138200.0,48.24,48.24,48.08,48.12,138200.0
2005-05-25 09:30:00,47.8,48.0,47.66,47.9,35300.0,47.8,48.0,47.66,47.9,35300.0
2005-05-25 10:00:00,47.92,48.01,47.78,47.87,17800.0,47.92,48.01,47.78,47.87,17800.0
2005-05-25 10:30:00,47.88,47.99,47.88,47.94,13100.0,47.88,47.99,47.88,47.94,13100.0
2005-05-25 11:00:00,47.97,47.97,47.85,47.93,15900.0,47.97,47.97,47.85,47.93,15900.0
2005-05-25 11:30:00,47.93,47.98,47.89,47.95,6300.0,47.93,47.98,47.89,47.95,6300.0
2005-05-25 12:00:00,47.95,47.97,47.81,47.96,36600.0,47.95,47.97,47.81,47.96,36600.0
2005-05-25 12:30:00,47.99,48.05,47.96,48.03,84000.0,47.99,48.05,47.96,48.03,84000.0
2005-05-25 13:00:00,48.03,48.03,47.9,47.9,15900.0,48.03,48.03,47.9,47.9,15900.0
2005-05-25 13:30:00,47.9,47.91,47.84,47.9,17200.0,47.9,47.91,47.84,47.9,17200.0
2005-05-25 14:00:00,47.93,48.0,47.88,48.0,23800.0,47.93,48.0,47.88,48.0,23800.0
2005-05-25 14:30:00,48.0,48.1,47.94,48.0,44900.0,48.0,48.1,47.94,48.0,44900.0
2005-05-25 15:00:00,48.0,48.02,47.91,48.0,26300.0,48.0,48.02,47.91,48.0,26300.0
2005-05-25 15:30:00,48.01,48.06,47.89,47.98,44100.0,48.01,48.06,47.89,47.98,44100.0
2005-05-26 09:30:00,48.03,48.3,48.03,48.27,11600.0,48.03,48.3,48.03,48.27,11600.0
2005-05-26 10:00:00,48.3,48.33,48.19,48.22,33100.0,48.3,48.33,48.19,48.22,33100.0
2005-05-26 10:30:00,48.21,48.3,48.21,48.27,18000.0,48.21,48.3,48.21,48.27,18000.0
2005-05-26 11:00:00,48.25,48.28,48.21,48.27,6600.0,48.25,48.28,48.21,48.27,6600.0
2005-05-26 11:30:00,48.27,48.32,48.26,48.31,12200.0,48.27,48.32,48.26,48.31,12200.0
2005-05-26 12:00:00,48.31,48.34,48.27,48.34,15100.0,48.31,48.34,48.27,48.34,15100.0
2005-05-26 12:30:00,48.31,48.4,48.3,48.39,4900.0,48.31,48.4,48.3,48.39,4900.0
2005-05-26 13:00:00,48.4,48.43,48.32,48.34,8500.0,48.4,48.43,48.32,48.34,8500.0
2005-05-26 13:30:00,48.38,48.44,48.38,48.44,13400.0,48.38,48.44,48.38,48.44,13400.0
2005-05-26 14:00:00,48.45,48.45,48.41,48.45,4400.0,48.45,48.45,48.41,48.45,4400.0
2005-05-26 14:30:00,48.47,48.48,48.39,48.39,4300.0,48.47,48.48,48.39,48.39,4300.0
2005-05-26 15:00:00,48.39,48.42,48.37,48.39,9200.0,48.39,48.42,48.37,48.39,9200.0
2005-05-26 15:30:00,48.39,48.44,48.34,48.44,17900.0,48.39,48.44,48.34,48.44,17900.0
2005-05-27 09:30:00,48.37,48.47,48.09,48.18,7400.0,48.37,48.47,48.09,48.18,7400.0
2005-05-27 10:00:00,48.12,48.19,48.02,48.11,8700.0,48.12,48.19,48.02,48.11,8700.0
2005-05-27 10:30:00,48.11,48.19,48.1,48.1,6600.0,48.11,48.19,48.1,48.1,6600.0
2005-05-27 11:00:00,48.13,48.18,48.1,48.16,6100.0,48.13,48.18,48.1,48.16,6100.0
2005-05-27 11:30:00,48.16,48.24,48.14,48.15,10000.0,48.16,48.24,48.14,48.15,10000.0
2005-05-27 12:00:00,48.14,48.15,48.09,48.1,6000.0,48.14,48.15,48.09,48.1,6000.0
2005-05-27 12:30:00,48.1,48.25,48.09,48.24,4700.0,48.1,48.25,48.09,48.24,4700.0
2005-05-27 13:00:00,48.24,48.33,48.22,48.33,12900.0,48.24,48.33,48.22,48.33,12900.0
2005-05-27 13:30:00,48.34,48.34,48.27,48.34,5800.0,48.34,48.34,48.27,48.34,5800.0
2005-05-27 14:00:00,48.35,48.42,48.34,48.36,17100.0,48.35,48.42,48.34,48.36,17100.0
2005-05-27 14:30:00,48.38,48.46,48.31,48.31,42000.0,48.38,48.46,48.31,48.31,42000.0
2005-05-27 15:00:00,48.31,48.44,48.21,48.4,12600.0,48.31,48.44,48.21,48.4,12600.0
2005-05-27 15:30:00,48.4,48.4,48.19,48.26,26100.0,48.4,48.4,48.19,48.26,26100.0
2005-05-31 09:30:00,48.16,48.28,48.07,48.11,32300.0,48.16,48.28,48.07,48.11,32300.0
2005-05-31 10:00:00,48.11,48.25,48.11,48.18,14800.0,48.11,48.25,48.11,48.18,14800.0
2005-05-31 10:30:00,48.19,48.2,48.08,48.15,14500.0,48.19,48.2,48.08,48.15,14500.0
2005-05-31 11:00:00,48.15,48.15,48.0,48.07,11400.0,48.15,48.15,48.0,48.07,11400.0
2005-05-31 11:30:00,48.12,48.15,48.04,48.07,8200.0,48.12,48.15,48.04,48.07,8200.0
2005-05-31 12:00:00,48.08,48.16,48.05,48.14,7900.0,48.08,48.16,48.05,48.14,7900.0
2005-05-31 12:30:00,48.14,48.14,48.09,48.11,9000.0,48.14,48.14,48.09,48.11,9000.0
2005-05-31 13:00:00,48.1,48.17,48.1,48.12,10300.0,48.1,48.17,48.1,48.12,10300.0
2005-05-31 13:30:00,48.15,48.26,48.14,48.15,6500.0,48.15,48.26,48.14,48.15,6500.0
2005-05-31 14:00:00,48.14,48.18,48.07,48.1,10400.0,48.14,48.18,48.07,48.1,10400.0
2005-05-31 14:30:00,48.1,48.3,48.1,48.24,13100.0,48.1,48.3,48.1,48.24,13100.0
2005-05-31 15:00:00,48.23,48.33,48.16,48.26,18000.0,48.23,48.33,48.16,48.26,18000.0
2005-05-31 15:30:00,48.26,48.27,48.11,48.11,23900.0,48.26,48.27,48.11,48.11,23900.0
2005-06-01 09:30:00,48.05,48.25,48.0,48.25,24600.0,48.05,48.25,48.0,48.25,24600.0
2005-06-01 10:00:00,48.28,48.74,48.28,48.46,18900.0,48.28,48.74,48.28,48.46,18900.0
2005-06-01 10:30:00,48.46,48.51,48.34,48.35,18600.0,48.46,48.51,48.34,48.35,18600.0
2005-06-01 11:00:00,48.34,48.48,48.25,48.38,18900.0,48.34,48.48,48.25,48.38,18900.0
2005-06-01 11:30:00,48.37,48.5,48.31,48.47,20600.0,48.37,48.5,48.31,48.47,20600.0
2005-06-01 12:00:00,48.47,48.49,48.43,48.46,10600.0,48.47,48.49,48.43,48.46,10600.0
2005-06-01 12:30:00,48.45,48.5,48.4,48.46,10400.0,48.45,48.5,48.4,48.46,10400.0
2005-06-01 13:00:00,48.48,48.53,48.46,48.47,13900.0,48.48,48.53,48.46,48.47,13900.0
2005-06-01 13:30:00,48.48,48.65,48.48,48.63,7800.0,48.48,48.65,48.48,48.63,7800.0
2005-06-01 14:00:00,48.64,48.64,48.41,48.41,11600.0,48.64,48.64,48.41,48.41,11600.0
2005-06-01 14:30:00,48.42,48.5,48.13,48.25,32700.0,48.42,48.5,48.13,48.25,32700.0
2005-06-01 15:00:00,48.26,48.3,48.22,48.28,10400.0,48.26,48.3,48.22,48.28,10400.0
2005-06-01 15:30:00,48.27,48.38,48.23,48.23,23700.0,48.27,48.38,48.23,48.23,23700.0
2005-06-02 09:30:00,48.23,48.6,48.15,48.49,50000.0,48.23,48.6,48.15,48.49,50000.0
2005-06-02 10:00:00,48.46,48.52,48.26,48.34,51800.0,48.46,48.52,48.26,48.34,51800.0
2005-06-02 10:30:00,48.33,48.39,48.29,48.34,29600.0,48.33,48.39,48.29,48.34,29600.0
2005-06-02 11:00:00,48.33,48.34,48.25,48.33,10500.0,48.33,48.34,48.25,48.33,10500.0
2005-06-02 11:30:00,48.33,48.39,48.3,48.31,18200.0,48.33,48.39,48.3,48.31,18200.0
2005-06-02 12:00:00,48.35,48.36,48.18,48.22,20800.0,48.35,48.36,48.18,48.22,20800.0
2005-06-02 12:30:00,48.25,48.35,48.22,48.3,12600.0,48.25,48.35,48.22,48.3,12600.0
2005-06-02 13:00:00,48.3,48.31,48.23,48.25,7700.0,48.3,48.31,48.23,48.25,7700.0
2005-06-02 13:30:00,48.24,48.3,48.09,48.09,38700.0,48.24,48.3,48.09,48.09,38700.0
2005-06-02 14:00:00,48.09,48.12,48.09,48.11,18800.0,48.09,48.12,48.09,48.11,18800.0
2005-06-02 14:30:00,48.11,48.11,47.99,48.02,38700.0,48.11,48.11,47.99,48.02,38700.0
2005-06-02 15:00:00,48.02,48.02,47.6,47.6,52700.0,48.02,48.02,47.6,47.6,52700.0
2005-06-02 15:30:00,47.6,47.64,47.34,47.58,120100.0,47.6,47.64,47.34,47.58,120100.0
2005-06-03 09:30:00,47.65,47.69,47.54,47.68,13800.0,47.65,47.69,47.54,47.68,13800.0
2005-06-03 10:00:00,47.67,47.74,47.56,47.65,21900.0,47.67,47.74,47.56,47.65,21900.0
2005-06-03 10:30:00,47.65,47.67,47.55,47.59,11000.0,47.65,47.67,47.55,47.59,11000.0
2005-06-03 11:00:00,47.6,47.64,47.56,47.6,27200.0,47.6,47.64,47.56,47.6,27200.0
2005-06-03 11:30:00,47.61,47.63,47.45,47.53,25600.0,47.61,47.63,47.45,47.53,25600.0
2005-06-03 12:00:00,47.53,47.75,47.52,47.69,22900.0,47.53,47.75,47.52,47.69,22900.0
2005-06-03 12:30:00,47.73,47.88,47.72,47.88,29000.0,47.73,47.88,47.72,47.88,29000.0
2005-06-03 13:00:00,47.88,47.95,47.79,47.85,13900.0,47.88,47.95,47.79,47.85,13900.0
2005-06-03 13:30:00,47.86,47.93,47.84,47.9,7700.0,47.86,47.93,47.84,47.9,7700.0
2005-06-03 14:00:00,47.9,47.91,47.8,47.85,7600.0,47.9,47.91,47.8,47.85,7600.0
2005-06-03 14:30:00,47.85,47.96,47.84,47.96,38500.0,47.85,47.96,47.84,47.96,38500.0
2005-06-03 15:00:00,47.98,48.04,47.94,47.97,92300.0,47.98,48.04,47.94,47.97,92300.0
2005-06-03 15:30:00,47.97,48.04,47.8,47.8,42200.0,47.97,48.04,47.8,47.8,42200.0
2005-06-06 09:30:00,47.65,47.77,47.48,47.76,38300.0,47.65,47.77,47.48,47.76,38300.0
2005-06-06 10:00:00,47.74,47.84,47.69,47.76,23200.0,47.74,47.84,47.69,47.76,23200.0
2005-06-06 10:30:00,47.76,47.76,47.55,47.55,44600.0,47.76,47.76,47.55,47.55,44600.0
2005-06-06 11:00:00,47.56,47.56,47.42,47.42,22600.0,47.56,47.56,47.42,47.42,22600.0
2005-06-06 11:30:00,47.42,47.43,47.26,47.31,33500.0,47.42,47.43,47.26,47.31,33500.0
2005-06-06 12:00:00,47.31,47.44,47.29,47.41,35500.0,47.31,47.44,47.29,47.41,35500.0
2005-06-06 12:30:00,47.4,47.41,47.27,47.3,23000.0,47.4,47.41,47.27,47.3,23000.0
2005-06-06 13:00:00,47.29,47.3,47.27,47.29,9400.0,47.29,47.3,47.27,47.29,9400.0
2005-06-06 13:30:00,47.28,47.33,47.27,47.31,15400.0,47.28,47.33,47.27,47.31,15400.0
2005-06-06 14:00:00,47.33,47.37,47.24,47.25,22500.0,47.33,47.37,47.24,47.25,22500.0
2005-06-06 14:30:00,47.25,47.29,47.2,47.22,23500.0,47.25,47.29,47.2,47.22,23500.0
2005-06-06 15:00:00,47.2,47.3,47.2,47.27,14300.0,47.2,47.3,47.2,47.27,14300.0
2005-06-06 15:30:00,47.29,47.35,47.2,47.2,38300.0,47.29,47.35,47.2,47.2,38300.0
2005-06-07 09:30:00,47.4,47.45,47.32,47.4,12600.0,47.4,47.45,47.32,47.4,12600.0
2005-06-07 10:00:00,47.4,47.58,47.33,47.54,16500.0,47.4,47.58,47.33,47.54,16500.0
2005-06-07 10:30:00,47.54,47.54,47.16,47.2,44400.0,47.54,47.54,47.16,47.2,44400.0
2005-06-07 11:00:00,47.17,47.17,47.07,47.11,44800.0,47.17,47.17,47.07,47.11,44800.0
2005-06-07 11:30:00,47.11,47.22,47.07,47.13,14000.0,47.11,47.22,47.07,47.13,14000.0
2005-06-07 12:00:00,47.13,47.2,47.1,47.19,10600.0,47.13,47.2,47.1,47.19,10600.0
2005-06-07 12:30:00,47.19,47.24,47.15,47.21,11500.0,47.19,47.24,47.15,47.21,11500.0
2005-06-07 13:00:00,47.21,47.21,47.16,47.16,17900.0,47.21,47.21,47.16,47.16,17900.0
2005-06-07 13:30:00,47.1,47.19,47.08,47.1,19600.0,47.1,47.19,47.08,47.1,19600.0
2005-06-07 14:00:00,47.11,47.13,46.9,47.0,19500.0,47.11,47.13,46.9,47.0,19500.0
2005-06-07 14:30:00,46.98,47.11,46.93,47.1,16300.0,46.98,47.11,46.93,47.1,16300.0
2005-06-07 15:00:00,47.09,47.09,46.87,46.9,23900.0,47.09,47.09,46.87,46.9,23900.0
2005-06-07 15:30:00,46.86,46.86,46.63,46.73,22500.0,46.86,46.86,46.63,46.73,22500.0
2005-06-08 09:30:00,46.7,46.8,46.57,46.7,39900.0,46.7,46.8,46.57,46.7,39900.0
2005-06-08 10:00:00,46.7,46.7,46.66,46.66,17000.0,46.7,46.7,46.66,46.66,17000.0
2005-06-08 10:30:00,46.67,46.68,46.58,46.59,27200.0,46.67,46.68,46.58,46.59,27200.0
2005-06-08 11:00:00,46.6,46.6,46.4,46.55,20000.0,46.6,46.6,46.4,46.55,20000.0
2005-06-08 11:30:00,46.56,46.67,46.55,46.64,54000.0,46.56,46.67,46.55,46.64,54000.0
2005-06-08 12:00:00,46.64,46.72,46.64,46.72,27600.0,46.64,46.72,46.64,46.72,27600.0
2005-06-08 12:30:00,46.72,46.73,46.7,46.73,10700.0,46.72,46.73,46.7,46.73,10700.0
2005-06-08 13:00:00,46.73,46.79,46.71,46.76,17700.0,46.73,46.79,46.71,46.76,17700.0
2005-06-08 13:30:00,46.78,46.81,46.66,46.69,11300.0,46.78,46.81,46.66,46.69,11300.0
2005-06-08 14:00:00,46.69,46.71,46.64,46.7,23900.0,46.69,46.71,46.64,46.7,23900.0
2005-06-08 14:30:00,46.67,46.73,46.64,46.69,14100.0,46.67,46.73,46.64,46.69,14100.0
2005-06-08 15:00:00,46.69,46.74,46.65,46.69,12300.0,46.69,46.74,46.65,46.69,12300.0
2005-06-08 15:30:00,46.67,46.7,46.63,46.65,20400.0,46.67,46.7,46.63,46.65,20400.0
2005-06-09 09:30:00,46.57,46.58,46.28,46.28,19600.0,46.57,46.58,46.28,46.28,19600.0
2005-06-09 10:00:00,46.28,46.43,46.28,46.4,46400.0,46.28,46.43,46.28,46.4,46400.0
2005-06-09 10:30:00,46.4,46.44,46.28,46.44,25700.0,46.4,46.44,46.28,46.44,25700.0
2005-06-09 11:00:00,46.43,46.5,46.42,46.42,13900.0,46.43,46.5,46.42,46.42,13900.0
2005-06-09 11:30:00,46.37,46.47,46.37,46.42,10100.0,46.37,46.47,46.37,46.42,10100.0
2005-06-09 12:00:00,46.42,46.75,46.42,46.75,38600.0,46.42,46.75,46.42,46.75,38600.0
2005-06-09 12:30:00,46.75,46.75,46.67,46.7,18100.0,46.75,46.75,46.67,46.7,18100.0
2005-06-09 13:00:00,46.7,46.75,46.64,46.68,16600.0,46.7,46.75,46.64,46.68,16600.0
2005-06-09 13:30:00,46.68,46.85,46.68,46.84,31500.0,46.68,46.85,46.68,46.84,31500.0
2005-06-09 14:00:00,46.82,46.85,46.74,46.75,27900.0,46.82,46.85,46.74,46.75,27900.0
2005-06-09 14:30:00,46.73,46.78,46.69,46.75,19700.0,46.73,46.78,46.69,46.75,19700.0
2005-06-09 15:00:00,46.74,46.9,46.74,46.76,24200.0,46.74,46.9,46.74,46.76,24200.0
2005-06-09 15:30:00,46.74,46.8,46.62,46.62,48600.0,46.74,46.8,46.62,46.62,48600.0
2005-06-10 09:30:00,46.62,46.75,46.47,46.61,17200.0,46.62,46.75,46.47,46.61,17200.0
2005-06-10 10:00:00,46.59,46.74,46.58,46.74,11600.0,46.59,46.74,46.58,46.74,11600.0
2005-06-10 10:30:00,46.74,46.8,46.69,46.77,17100.0,46.74,46.8,46.69,46.77,17100.0
2005-06-10 11:00:00,46.78,46.78,46.64,46.67,6500.0,46.78,46.78,46.64,46.67,6500.0
2005-06-10 11:30:00,46.66,46.68,46.51,46.52,9700.0,46.66,46.68,46.51,46.52,9700.0
2005-06-10 12:00:00,46.47,46.52,46.31,46.39,19900.0,46.47,46.52,46.31,46.39,19900.0
2005-06-10 12:30:00,46.42,46.52,46.41,46.46,10200.0,46.42,46.52,46.41,46.46,10200.0
2005-06-10 13:00:00,46.46,46.46,46.32,46.32,8700.0,46.46,46.46,46.32,46.32,8700.0
2005-06-10 13:30:00,46.3,46.38,46.18,46.18,20600.0,46.3,46.38,46.18,46.18,20600.0
2005-06-10 14:00:00,46.18,46.3,46.17,46.19,27900.0,46.18,46.3,46.17,46.19,27900.0
2005-06-10 14:30:00,46.18,46.22,46.14,46.2,29300.0,46.18,46.22,46.14,46.2,29300.0
2005-06-10 15:00:00,46.22,46.28,46.17,46.25,27600.0,46.22,46.28,46.17,46.25,27600.0
2005-06-10 15:30:00,46.26,46.32,46.23,46.29,26500.0,46.26,46.32,46.23,46.29,26500.0
2005-06-13 09:30:00,46.28,46.53,46.24,46.53,21900.0,46.28,46.53,46.24,46.53,21900.0
2005-06-13 10:00:00,46.57,46.6,46.42,46.6,28400.0,46.57,46.6,46.42,46.6,28400.0
2005-06-13 10:30:00,46.6,46.95,46.6,46.88,16300.0,46.6,46.95,46.6,46.88,16300.0
2005-06-13 11:00:00,46.89,47.17,46.89,47.17,19500.0,46.89,47.17,46.89,47.17,19500.0
2005-06-13 11:30:00,47.17,47.49,47.17,47.39,25400.0,47.17,47.49,47.17,47.39,25400.0
2005-06-13 12:00:00,47.42,47.57,47.37,47.38,55700.0,47.42,47.57,47.37,47.38,55700.0
2005-06-13 12:30:00,47.39,47.39,47.12,47.26,11500.0,47.39,47.39,47.12,47.26,11500.0
2005-06-13 13:00:00,47.26,47.32,47.08,47.31,17000.0,47.26,47.32,47.08,47.31,17000.0
2005-06-13 13:30:00,47.31,47.46,47.31,47.31,12000.0,47.31,47.46,47.31,47.31,12000.0
2005-06-13 14:00:00,47.31,47.36,47.16,47.26,15300.0,47.31,47.36,47.16,47.26,15300.0
2005-06-13 14:30:00,47.24,47.36,47.13,47.27,18800.0,47.24,47.36,47.13,47.27,18800.0
2005-06-13 15:00:00,47.27,47.27,47.05,47.08,37500.0,47.27,47.27,47.05,47.08,37500.0
2005-06-13 15:30:00,47.07,47.1,46.93,47.01,47100.0,47.07,47.1,46.93,47.01,47100.0
2005-06-14 09:30:00,47.08,47.15,46.98,47.08,21700.0,47.08,47.15,46.98,47.08,21700.0
2005-06-14 10:00:00,47.08,47.08,47.0,47.06,56200.0,47.08,47.08,47.0,47.06,56200.0
2005-06-14 10:30:00,47.06,47.09,47.03,47.03,175500.0,47.06,47.09,47.03,47.03,175500.0
2005-06-14 11:00:00,47.04,47.05,46.97,46.99,50900.0,47.04,47.05,46.97,46.99,50900.0
2005-06-14 11:30:00,46.99,47.09,46.99,47.07,13300.0,46.99,47.09,46.99,47.07,13300.0
2005-06-14 12:00:00,47.08,47.09,47.0,47.02,30500.0,47.08,47.09,47.0,47.02,30500.0
2005-06-14 12:30:00,47.06,47.09,47.02,47.08,3200.0,47.06,47.09,47.02,47.08,3200.0
2005-06-14 13:00:00,47.09,47.1,47.04,47.1,17800.0,47.09,47.1,47.04,47.1,17800.0
2005-06-14 13:30:00,47.11,47.22,47.08,47.15,19100.0,47.11,47.22,47.08,47.15,19100.0
2005-06-14 14:00:00,47.15,47.18,47.06,47.06,15200.0,47.15,47.18,47.06,47.06,15200.0
2005-06-14 14:30:00,47.11,47.32,47.11,47.3,17500.0,47.11,47.32,47.11,47.3,17500.0
2005-06-14 15:00:00,47.29,47.32,47.23,47.23,14100.0,47.29,47.32,47.23,47.23,14100.0
2005-06-14 15:30:00,47.22,47.29,47.17,47.19,16000.0,47.22,47.29,47.17,47.19,16000.0
2005-06-15 09:30:00,47.4,47.61,47.25,47.59,16200.0,47.4,47.61,47.25,47.59,16200.0
2005-06-15 10:00:00,47.45,47.59,47.45,47.46,12700.0,47.45,47.59,47.45,47.46,12700.0
2005-06-15 10:30:00,47.48,47.6,47.32,47.32,25500.0,47.48,47.6,47.32,47.32,25500.0
2005-06-15 11:00:00,47.31,47.42,47.26,47.26,86100.0,47.31,47.42,47.26,47.26,86100.0
2005-06-15 11:30:00,47.27,47.3,47.25,47.28,9700.0,47.27,47.3,47.25,47.28,9700.0
2005-06-15 12:00:00,47.28,47.43,47.27,47.27,11500.0,47.28,47.43,47.27,47.27,11500.0
2005-06-15 12:30:00,47.29,47.3,47.24,47.24,12300.0,47.29,47.3,47.24,47.24,12300.0
2005-06-15 13:00:00,47.25,47.27,47.23,47.23,21900.0,47.25,47.27,47.23,47.23,21900.0
2005-06-15 13:30:00,47.24,47.35,47.21,47.35,9400.0,47.24,47.35,47.21,47.35,9400.0
2005-06-15 14:00:00,47.3,47.42,47.24,47.34,14500.0,47.3,47.42,47.24,47.34,14500.0
2005-06-15 14:30:00,47.34,47.37,47.25,47.25,17000.0,47.34,47.37,47.25,47.25,17000.0
2005-06-15 15:00:00,47.25,47.34,47.25,47.28,13400.0,47.25,47.34,47.25,47.28,13400.0
2005-06-15 15:30:00,47.26,47.33,47.25,47.27,29200.0,47.26,47.33,47.25,47.27,29200.0
2005-06-16 09:30:00,47.02,47.38,47.02,47.3,41800.0,47.02,47.38,47.02,47.3,41800.0
2005-06-16 10:00:00,47.29,47.47,47.29,47.4,34700.0,47.29,47.47,47.29,47.4,34700.0
2005-06-16 10:30:00,47.4,47.55,47.4,47.46,53600.0,47.4,47.55,47.4,47.46,53600.0
2005-06-16 11:00:00,47.46,47.5,47.41,47.5,34400.0,47.46,47.5,47.41,47.5,34400.0
2005-06-16 11:30:00,47.49,47.5,47.44,47.49,12100.0,47.49,47.5,47.44,47.49,12100.0
2005-06-16 12:00:00,47.48,47.5,47.34,47.42,15700.0,47.48,47.5,47.34,47.42,15700.0
2005-06-16 12:30:00,47.43,47.5,47.43,47.46,22000.0,47.43,47.5,47.43,47.46,22000.0
2005-06-16 13:00:00,47.46,47.5,47.45,47.5,6700.0,47.46,47.5,47.45,47.5,6700.0
2005-06-16 13:30:00,47.49,47.5,47.44,47.49,7000.0,47.49,47.5,47.44,47.49,7000.0
2005-06-16 14:00:00,47.49,47.58,47.48,47.57,35000.0,47.49,47.58,47.48,47.57,35000.0
2005-06-16 14:30:00,47.58,47.69,47.56,47.62,10900.0,47.58,47.69,47.56,47.62,10900.0
2005-06-16 15:00:00,47.64,47.67,47.58,47.63,29700.0,47.64,47.67,47.58,47.63,29700.0
2005-06-16 15:30:00,47.65,47.79,47.65,47.77,20000.0,47.65,47.79,47.65,47.77,20000.0
2005-06-17 09:30:00,48.0,48.0,47.78,47.82,140900.0,48.0,48.0,47.78,47.82,140900.0
2005-06-17 10:00:00,47.75,47.8,47.61,47.7,93400.0,47.75,47.8,47.61,47.7,93400.0
2005-06-17 10:30:00,47.7,47.76,47.68,47.71,42900.0,47.7,47.76,47.68,47.71,42900.0
2005-06-17 11:00:00,47.72,47.73,47.58,47.7,21500.0,47.72,47.73,47.58,47.7,21500.0
2005-06-17 11:30:00,47.68,47.73,47.59,47.62,15200.0,47.68,47.73,47.59,47.62,15200.0
2005-06-17 12:00:00,47.64,47.64,47.57,47.58,7500.0,47.64,47.64,47.57,47.58,7500.0
2005-06-17 12:30:00,47.59,47.62,47.54,47.58,11700.0,47.59,47.62,47.54,47.58,11700.0
2005-06-17 13:00:00,47.59,47.6,47.52,47.52,22800.0,47.59,47.6,47.52,47.52,22800.0
2005-06-17 13:30:00,47.52,47.55,47.46,47.5,125400.0,47.52,47.55,47.46,47.5,125400.0
2005-06-17 14:00:00,47.5,47.56,47.46,47.56,12300.0,47.5,47.56,47.46,47.56,12300.0
2005-06-17 14:30:00,47.56,47.58,47.52,47.55,16300.0,47.56,47.58,47.52,47.55,16300.0
2005-06-17 15:00:00,47.54,47.93,47.49,47.92,49100.0,47.54,47.93,47.49,47.92,49100.0
2005-06-17 15:30:00,47.92,48.01,47.89,47.91,62200.0,47.92,48.01,47.89,47.91,62200.0
2005-06-20 09:30:00,47.93,47.98,47.74,47.82,17800.0,47.93,47.98,47.74,47.82,17800.0
2005-06-20 10:00:00,47.8,47.95,47.76,47.82,27800.0,47.8,47.95,47.76,47.82,27800.0
2005-06-20 10:30:00,47.83,47.9,47.73,47.82,17300.0,47.83,47.9,47.73,47.82,17300.0
2005-06-20 11:00:00,47.82,47.92,47.8,47.87,8800.0,47.82,47.92,47.8,47.87,8800.0
2005-06-20 11:30:00,47.9,48.06,47.9,48.06,10400.0,47.9,48.06,47.9,48.06,10400.0
2005-06-20 12:00:00,48.07,48.24,48.03,48.16,5500.0,48.07,48.24,48.03,48.16,5500.0
2005-06-20 12:30:00,48.17,48.23,48.16,48.22,3700.0,48.17,48.23,48.16,48.22,3700.0
2005-06-20 13:00:00,48.2,48.24,48.16,48.21,2600.0,48.2,48.24,48.16,48.21,2600.0
2005-06-20 13:30:00,48.17,48.24,48.17,48.24,4400.0,48.17,48.24,48.17,48.24,4400.0
2005-06-20 14:00:00,48.19,48.24,48.08,48.19,7100.0,48.19,48.24,48.08,48.19,7100.0
2005-06-20 14:30:00,48.18,48.18,48.12,48.14,6400.0,48.18,48.18,48.12,48.14,6400.0
2005-06-20 15:00:00,48.17,48.24,48.14,48.19,19600.0,48.17,48.24,48.14,48.19,19600.0
2005-06-20 15:30:00,48.19,48.19,48.05,48.15,19100.0,48.19,48.19,48.05,48.15,19100.0
2005-06-21 09:30:00,48.0,48.14,47.99,48.0,45200.0,48.0,48.14,47.99,48.0,45200.0
2005-06-21 10:00:00,48.0,48.1,47.99,48.05,39300.0,48.0,48.1,47.99,48.05,39300.0
2005-06-21 10:30:00,48.08,48.16,48.03,48.06,16200.0,48.08,48.16,48.03,48.06,16200.0
2005-06-21 11:00:00,48.06,48.08,47.9,47.91,16800.0,48.06,48.08,47.9,47.91,16800.0
2005-06-21 11:30:00,47.9,48.02,47.9,47.92,25400.0,47.9,48.02,47.9,47.92,25400.0
2005-06-21 12:00:00,47.93,48.0,47.93,47.96,5300.0,47.93,48.0,47.93,47.96,5300.0
2005-06-21 12:30:00,47.95,48.03,47.89,47.89,12900.0,47.95,48.03,47.89,47.89,12900.0
2005-06-21 13:00:00,47.88,47.9,47.78,47.82,10800.0,47.88,47.9,47.78,47.82,10800.0
2005-06-21 13:30:00,47.83,47.83,47.74,47.79,5400.0,47.83,47.83,47.74,47.79,5400.0
2005-06-21 14:00:00,47.74,47.78,47.67,47.71,6900.0,47.74,47.78,47.67,47.71,6900.0
2005-06-21 14:30:00,47.69,47.7,47.54,47.54,14300.0,47.69,47.7,47.54,47.54,14300.0
2005-06-21 15:00:00,47.54,47.55,47.44,47.49,146700.0,47.54,47.55,47.44,47.49,146700.0
2005-06-21 15:30:00,47.49,47.52,47.44,47.44,44400.0,47.49,47.52,47.44,47.44,44400.0
2005-06-22 09:30:00,47.5,47.88,47.5,47.68,72000.0,47.5,47.88,47.5,47.68,72000.0
2005-06-22 10:00:00,47.67,47.68,47.61,47.67,50300.0,47.67,47.68,47.61,47.67,50300.0
2005-06-22 10:30:00,47.63,47.7,47.51,47.52,19600.0,47.63,47.7,47.51,47.52,19600.0
2005-06-22 11:00:00,47.51,47.68,47.4,47.41,22200.0,47.51,47.68,47.4,47.41,22200.0
2005-06-22 11:30:00,47.41,47.55,47.39,47.39,28200.0,47.41,47.55,47.39,47.39,28200.0
2005-06-22 12:00:00,47.39,47.49,47.34,47.36,15400.0,47.39,47.49,47.34,47.36,15400.0
2005-06-22 12:30:00,47.36,47.37,47.25,47.3,13900.0,47.36,47.37,47.25,47.3,13900.0
2005-06-22 13:00:00,47.31,47.48,47.3,47.46,13300.0,47.31,47.48,47.3,47.46,13300.0
2005-06-22 13:30:00,47.46,47.46,47.26,47.26,12500.0,47.46,47.46,47.26,47.26,12500.0
2005-06-22 14:00:00,47.26,47.27,47.22,47.25,32400.0,47.26,47.27,47.22,47.25,32400.0
2005-06-22 14:30:00,47.25,47.5,47.22,47.5,31300.0,47.25,47.5,47.22,47.5,31300.0
2005-06-22 15:00:00,47.24,47.28,47.2,47.24,60800.0,47.24,47.28,47.2,47.24,60800.0
2005-06-22 15:30:00,47.24,47.41,47.22,47.41,53500.0,47.24,47.41,47.22,47.41,53500.0
2005-06-23 09:30:00,47.65,47.86,47.6,47.8,36900.0,47.65,47.86,47.6,47.8,36900.0
2005-06-23 10:00:00,47.8,47.86,47.65,47.81,50200.0,47.8,47.86,47.65,47.81,50200.0
2005-06-23 10:30:00,47.8,47.83,47.75,47.83,44700.0,47.8,47.83,47.75,47.83,44700.0
2005-06-23 11:00:00,47.87,48.08,47.84,48.04,43300.0,47.87,48.08,47.84,48.04,43300.0
2005-06-23 11:30:00,48.05,48.35,48.05,48.07,25300.0,48.05,48.35,48.05,48.07,25300.0
2005-06-23 12:00:00,48.06,48.09,47.91,47.95,27900.0,48.06,48.09,47.91,47.95,27900.0
2005-06-23 12:30:00,47.95,47.95,47.87,47.93,22500.0,47.95,47.95,47.87,47.93,22500.0
2005-06-23 13:00:00,47.94,48.01,47.92,48.01,38400.0,47.94,48.01,47.92,48.01,38400.0
2005-06-23 13:30:00,48.02,48.04,47.84,47.89,51100.0,48.02,48.04,47.84,47.89,51100.0
2005-06-23 14:00:00,47.88,48.1,47.85,47.97,15500.0,47.88,48.1,47.85,47.97,15500.0
2005-06-23 14:30:00,48.01,48.06,47.9,48.0,18900.0,48.01,48.06,47.9,48.0,18900.0
2005-06-23 15:00:00,47.99,48.01,47.83,47.84,21500.0,47.99,48.01,47.83,47.84,21500.0
2005-06-23 15:30:00,47.85,47.93,47.8,47.8,37300.0,47.85,47.93,47.8,47.8,37300.0
2005-06-24 09:30:00,47.95,48.07,47.84,47.93,32300.0,47.95,48.07,47.84,47.93,32300.0
2005-06-24 10:00:00,47.92,48.14,47.92,48.0,29600.0,47.92,48.14,47.92,48.0,29600.0
2005-06-24 10:30:00,47.98,48.05,47.83,47.84,28200.0,47.98,48.05,47.83,47.84,28200.0
2005-06-24 11:00:00,47.87,48.05,47.86,47.97,14100.0,47.87,48.05,47.86,47.97,14100.0
2005-06-24 11:30:00,47.96,48.01,47.9,47.97,15500.0,47.96,48.01,47.9,47.97,15500.0
2005-06-24 12:00:00,47.98,47.98,47.78,47.82,16900.0,47.98,47.98,47.78,47.82,16900.0
2005-06-24 12:30:00,47.82,47.9,47.78,47.87,9000.0,47.82,47.9,47.78,47.87,9000.0
2005-06-24 13:00:00,47.89,47.95,47.85,47.87,18600.0,47.89,47.95,47.85,47.87,18600.0
2005-06-24 13:30:00,47.88,47.97,47.8,47.89,36200.0,47.88,47.97,47.8,47.89,36200.0
2005-06-24 14:00:00,47.88,47.89,47.79,47.83,13400.0,47.88,47.89,47.79,47.83,13400.0
2005-06-24 14:30:00,47.85,47.91,47.83,47.89,10300.0,47.85,47.91,47.83,47.89,10300.0
2005-06-24 15:00:00,47.87,47.92,47.84,47.92,20800.0,47.87,47.92,47.84,47.92,20800.0
2005-06-24 15:30:00,47.95,48.02,47.81,47.85,52600.0,47.95,48.02,47.81,47.85,52600.0
2005-06-27 09:30:00,47.97,48.3,47.92,48.14,34600.0,47.97,48.3,47.92,48.14,34600.0
2005-06-27 10:00:00,48.15,48.19,48.06,48.13,22400.0,48.15,48.19,48.06,48.13,22400.0
2005-06-27 10:30:00,48.12,48.2,48.12,48.16,24800.0,48.12,48.2,48.12,48.16,24800.0
2005-06-27 11:00:00,48.18,48.2,48.09,48.12,27700.0,48.18,48.2,48.09,48.12,27700.0
2005-06-27 11:30:00,48.09,48.09,48.0,48.03,13300.0,48.09,48.09,48.0,48.03,13300.0
2005-06-27 12:00:00,48.03,48.03,47.9,47.9,19200.0,48.03,48.03,47.9,47.9,19200.0
2005-06-27 12:30:00,47.9,47.93,47.88,47.93,25500.0,47.9,47.93,47.88,47.93,25500.0
2005-06-27 13:00:00,47.93,48.0,47.92,47.95,53000.0,47.93,48.0,47.92,47.95,53000.0
2005-06-27 13:30:00,47.93,47.94,47.85,47.85,7700.0,47.93,47.94,47.85,47.85,7700.0
2005-06-27 14:00:00,47.83,47.83,47.69,47.69,21200.0,47.83,47.83,47.69,47.69,21200.0
2005-06-27 14:30:00,47.7,47.75,47.6,47.62,16700.0,47.7,47.75,47.6,47.62,16700.0
2005-06-27 15:00:00,47.63,47.69,47.6,47.65,20900.0,47.63,47.69,47.6,47.65,20900.0
2005-06-27 15:30:00,47.66,47.7,47.65,47.66,27500.0,47.66,47.7,47.65,47.66,27500.0
2005-06-28 09:30:00,47.67,47.8,47.57,47.8,37100.0,47.67,47.8,47.57,47.8,37100.0
2005-06-28 10:00:00,47.82,47.96,47.82,47.92,14400.0,47.82,47.96,47.82,47.92,14400.0
2005-06-28 10:30:00,47.92,48.01,47.85,47.97,38900.0,47.92,48.01,47.85,47.97,38900.0
2005-06-28 11:00:00,47.98,48.35,47.98,48.34,22900.0,47.98,48.35,47.98,48.34,22900.0
2005-06-28 11:30:00,48.32,48.32,48.21,48.28,19500.0,48.32,48.32,48.21,48.28,19500.0
2005-06-28 12:00:00,48.26,48.32,48.26,48.3,21000.0,48.26,48.32,48.26,48.3,21000.0
2005-06-28 12:30:00,48.31,48.58,48.3,48.56,26400.0,48.31,48.58,48.3,48.56,26400.0
2005-06-28 13:00:00,48.57,48.9,48.56,48.81,33800.0,48.57,48.9,48.56,48.81,33800.0
2005-06-28 13:30:00,48.81,48.82,48.76,48.76,36400.0,48.81,48.82,48.76,48.76,36400.0
2005-06-28 14:00:00,48.76,48.77,48.7,48.75,23400.0,48.76,48.77,48.7,48.75,23400.0
2005-06-28 14:30:00,48.75,49.03,48.75,48.87,30100.0,48.75,49.03,48.75,48.87,30100.0
2005-06-28 15:00:00,48.87,48.93,48.73,48.75,17600.0,48.87,48.93,48.73,48.75,17600.0
2005-06-28 15:30:00,48.75,48.79,48.69,48.7,55500.0,48.75,48.79,48.69,48.7,55500.0
2005-06-29 09:30:00,48.8,49.18,48.64,48.71,61000.0,48.8,49.18,48.64,48.71,61000.0
2005-06-29 10:00:00,48.75,49.0,48.73,48.87,68900.0,48.75,49.0,48.73,48.87,68900.0
2005-06-29 10:30:00,48.87,48.88,48.58,48.68,26500.0,48.87,48.88,48.58,48.68,26500.0
2005-06-29 11:00:00,48.69,48.7,48.63,48.69,17500.0,48.69,48.7,48.63,48.69,17500.0
2005-06-29 11:30:00,48.7,48.74,48.66,48.66,7800.0,48.7,48.74,48.66,48.66,7800.0
2005-06-29 12:00:00,48.65,48.75,48.63,48.75,11600.0,48.65,48.75,48.63,48.75,11600.0
2005-06-29 12:30:00,48.75,48.75,48.7,48.74,9200.0,48.75,48.75,48.7,48.74,9200.0
2005-06-29 13:00:00,48.75,48.75,48.68,48.69,12800.0,48.75,48.75,48.68,48.69,12800.0
2005-06-29 13:30:00,48.71,48.72,48.43,48.48,14600.0,48.71,48.72,48.43,48.48,14600.0
2005-06-29 14:00:00,48.48,48.52,48.44,48.52,10800.0,48.48,48.52,48.44,48.52,10800.0
2005-06-29 14:30:00,48.51,48.55,48.26,48.27,18100.0,48.51,48.55,48.26,48.27,18100.0
2005-06-29 15:00:00,48.27,48.49,48.27,48.43,17300.0,48.27,48.49,48.27,48.43,17300.0
2005-06-29 15:30:00,48.43,48.52,48.3,48.37,58400.0,48.43,48.52,48.3,48.37,58400.0
2005-06-30 09:30:00,48.48,48.92,48.48,48.77,24500.0,48.48,48.92,48.48,48.77,24500.0
2005-06-30 10:00:00,48.78,48.79,48.57,48.73,29100.0,48.78,48.79,48.57,48.73,29100.0
2005-06-30 10:30:00,48.73,48.74,48.67,48.67,21700.0,48.73,48.74,48.67,48.67,21700.0
2005-06-30 11:00:00,48.67,48.67,48.48,48.59,40300.0,48.67,48.67,48.48,48.59,40300.0
2005-06-30 11:30:00,48.6,48.68,48.54,48.55,14500.0,48.6,48.68,48.54,48.55,14500.0
2005-06-30 12:00:00,48.58,48.58,48.47,48.55,17900.0,48.58,48.58,48.47,48.55,17900.0
2005-06-30 12:30:00,48.58,48.65,48.46,48.63,16800.0,48.58,48.65,48.46,48.63,16800.0
2005-06-30 13:00:00,48.64,48.71,48.58,48.58,16000.0,48.64,48.71,48.58,48.58,16000.0
2005-06-30 13:30:00,48.59,48.74,48.57,48.74,7900.0,48.59,48.74,48.57,48.74,7900.0
2005-06-30 14:00:00,48.74,48.75,48.59,48.59,13400.0,48.74,48.75,48.59,48.59,13400.0
2005-06-30 14:30:00,48.61,48.63,48.38,48.47,13700.0,48.61,48.63,48.38,48.47,13700.0
2005-06-30 15:00:00,48.47,48.53,48.39,48.45,18900.0,48.47,48.53,48.39,48.45,18900.0
2005-06-30 15:30:00,48.47,48.48,48.26,48.31,33300.0,48.47,48.48,48.26,48.31,33300.0
2005-07-01 09:30:00,48.45,48.86,48.45,48.54,35700.0,48.45,48.86,48.45,48.54,35700.0
2005-07-01 10:00:00,48.57,48.76,48.52,48.64,60300.0,48.57,48.76,48.52,48.64,60300.0
2005-07-01 10:30:00,48.63,48.91,48.63,48.88,28200.0,48.63,48.91,48.63,48.88,28200.0
2005-07-01 11:00:00,48.88,49.15,48.88,49.13,25500.0,48.88,49.15,48.88,49.13,25500.0
2005-07-01 11:30:00,49.15,49.26,49.07,49.13,56500.0,49.15,49.26,49.07,49.13,56500.0
2005-07-01 12:00:00,49.13,49.29,49.07,49.07,42600.0,49.13,49.29,49.07,49.07,42600.0
2005-07-01 12:30:00,49.1,49.33,49.05,49.33,19100.0,49.1,49.33,49.05,49.33,19100.0
2005-07-01 13:00:00,49.32,49.36,49.27,49.35,16700.0,49.32,49.36,49.27,49.35,16700.0
2005-07-01 13:30:00,49.38,49.8,49.35,49.79,35400.0,49.38,49.8,49.35,49.79,35400.0
2005-07-01 14:00:00,49.79,49.81,49.66,49.7,32200.0,49.79,49.81,49.66,49.7,32200.0
2005-07-01 14:30:00,49.71,49.71,49.39,49.47,35200.0,49.71,49.71,49.39,49.47,35200.0
2005-07-01 15:00:00,49.5,49.56,49.42,49.42,18900.0,49.5,49.56,49.42,49.42,18900.0
2005-07-01 15:30:00,49.42,49.58,49.36,49.58,44500.0,49.42,49.58,49.36,49.58,44500.0
2005-07-05 09:30:00,49.59,49.65,49.45,49.62,35400.0,49.59,49.65,49.45,49.62,35400.0
2005-07-05 10:00:00,49.61,49.94,49.6,49.77,69300.0,49.61,49.94,49.6,49.77,69300.0
2005-07-05 10:30:00,49.78,49.8,49.67,49.67,26000.0,49.78,49.8,49.67,49.67,26000.0
2005-07-05 11:00:00,49.68,49.7,49.39,49.4,15900.0,49.68,49.7,49.39,49.4,15900.0
2005-07-05 11:30:00,49.4,49.53,49.18,49.5,37000.0,49.4,49.53,49.18,49.5,37000.0
2005-07-05 12:00:00,49.47,49.63,49.47,49.61,19700.0,49.47,49.63,49.47,49.61,19700.0
2005-07-05 12:30:00,49.61,49.62,49.55,49.55,9900.0,49.61,49.62,49.55,49.55,9900.0
2005-07-05 13:00:00,49.54,49.55,49.44,49.44,10300.0,49.54,49.55,49.44,49.44,10300.0
2005-07-05 13:30:00,49.44,49.46,49.36,49.36,16400.0,49.44,49.46,49.36,49.36,16400.0
2005-07-05 14:00:00,49.34,49.48,49.32,49.44,24000.0,49.34,49.48,49.32,49.44,24000.0
2005-07-05 14:30:00,49.45,49.45,49.36,49.4,56200.0,49.45,49.45,49.36,49.4,56200.0
2005-07-05 15:00:00,49.39,49.43,49.35,49.39,66100.0,49.39,49.43,49.35,49.39,66100.0
2005-07-05 15:30:00,49.39,49.48,49.33,49.4,62600.0,49.39,49.48,49.33,49.4,62600.0
2005-07-06 09:30:00,49.45,49.45,49.22,49.22,29000.0,49.45,49.45,49.22,49.22,29000.0
2005-07-06 10:00:00,49.19,49.24,49.12,49.24,106900.0,49.19,49.24,49.12,49.24,106900.0
2005-07-06 10:30:00,49.22,49.29,49.21,49.21,32000.0,49.22,49.29,49.21,49.21,32000.0
2005-07-06 11:00:00,49.22,49.24,49.19,49.2,30800.0,49.22,49.24,49.19,49.2,30800.0
2005-07-06 11:30:00,49.2,49.24,49.1,49.14,31300.0,49.2,49.24,49.1,49.14,31300.0
2005-07-06 12:00:00,49.15,49.19,49.06,49.07,10000.0,49.15,49.19,49.06,49.07,10000.0
2005-07-06 12:30:00,49.05,49.09,49.0,49.03,9700.0,49.05,49.09,49.0,49.03,9700.0
2005-07-06 13:00:00,49.03,49.18,49.02,49.14,12600.0,49.03,49.18,49.02,49.14,12600.0
2005-07-06 13:30:00,49.15,49.18,49.1,49.14,14200.0,49.15,49.18,49.1,49.14,14200.0
2005-07-06 14:00:00,49.14,49.14,49.03,49.05,23300.0,49.14,49.14,49.03,49.05,23300.0
2005-07-06 14:30:00,49.04,49.04,48.85,48.96,22900.0,49.04,49.04,48.85,48.96,22900.0
2005-07-06 15:00:00,48.93,48.98,48.88,48.89,15200.0,48.93,48.98,48.88,48.89,15200.0
2005-07-06 15:30:00,48.89,48.91,48.73,48.74,30700.0,48.89,48.91,48.73,48.74,30700.0
2005-07-07 09:30:00,48.64,48.64,48.1,48.28,49900.0,48.64,48.64,48.1,48.28,49900.0
2005-07-07 10:00:00,48.2,48.4,48.03,48.14,36300.0,48.2,48.4,48.03,48.14,36300.0
2005-07-07 10:30:00,48.14,48.25,48.08,48.23,21600.0,48.14,48.25,48.08,48.23,21600.0
2005-07-07 11:00:00,48.22,48.41,48.14,48.35,12900.0,48.22,48.41,48.14,48.35,12900.0
2005-07-07 11:30:00,48.34,48.44,48.34,48.44,20900.0,48.34,48.44,48.34,48.44,20900.0
2005-07-07 12:00:00,48.44,48.7,48.44,48.67,32900.0,48.44,48.7,48.44,48.67,32900.0
2005-07-07 12:30:00,48.66,48.73,48.55,48.7,17400.0,48.66,48.73,48.55,48.7,17400.0
2005-07-07 13:00:00,48.72,48.82,48.72,48.76,24900.0,48.72,48.82,48.72,48.76,24900.0
2005-07-07 13:30:00,48.76,48.86,48.76,48.82,77300.0,48.76,48.86,48.76,48.82,77300.0
2005-07-07 14:00:00,48.83,48.88,48.74,48.79,52800.0,48.83,48.88,48.74,48.79,52800.0
2005-07-07 14:30:00,48.79,48.8,48.67,48.74,27400.0,48.79,48.8,48.67,48.74,27400.0
2005-07-07 15:00:00,48.75,48.79,48.62,48.62,42600.0,48.75,48.79,48.62,48.62,42600.0
2005-07-07 15:30:00,48.62,48.78,48.62,48.7,47200.0,48.62,48.78,48.62,48.7,47200.0
2005-07-08 09:30:00,48.65,49.48,48.65,49.21,29400.0,48.65,49.48,48.65,49.21,29400.0
2005-07-08 10:00:00,49.26,49.86,49.19,49.8,55600.0,49.26,49.86,49.19,49.8,55600.0
2005-07-08 10:30:00,49.81,49.91,49.79,49.88,24000.0,49.81,49.91,49.79,49.88,24000.0
2005-07-08 11:00:00,49.86,49.87,49.78,49.85,22000.0,49.86,49.87,49.78,49.85,22000.0
2005-07-08 11:30:00,49.85,49.95,49.84,49.91,17100.0,49.85,49.95,49.84,49.91,17100.0
2005-07-08 12:00:00,49.92,50.19,49.89,50.19,157800.0,49.92,50.19,49.89,50.19,157800.0
2005-07-08 12:30:00,50.19,50.71,50.19,50.69,46400.0,50.19,50.71,50.19,50.69,46400.0
2005-07-08 13:00:00,50.64,50.7,50.36,50.41,42100.0,50.64,50.7,50.36,50.41,42100.0
2005-07-08 13:30:00,50.41,50.48,50.3,50.3,45400.0,50.41,50.48,50.3,50.3,45400.0
2005-07-08 14:00:00,50.32,50.74,50.32,50.71,19200.0,50.32,50.74,50.32,50.71,19200.0
2005-07-08 14:30:00,50.73,50.87,50.72,50.79,30500.0,50.73,50.87,50.72,50.79,30500.0
2005-07-08 15:00:00,50.79,50.85,50.7,50.75,47200.0,50.79,50.85,50.7,50.75,47200.0
2005-07-08 15:30:00,50.76,50.76,50.68,50.72,90300.0,50.76,50.76,50.68,50.72,90300.0
2005-07-11 09:30:00,50.97,51.25,50.88,51.1,39900.0,50.97,51.25,50.88,51.1,39900.0
2005-07-11 10:00:00,51.09,51.09,50.81,50.88,24400.0,51.09,51.09,50.81,50.88,24400.0
2005-07-11 10:30:00,50.91,51.09,50.85,51.0,10000.0,50.91,51.09,50.85,51.0,10000.0
2005-07-11 11:00:00,51.0,51.02,50.85,50.91,11900.0,51.0,51.02,50.85,50.91,11900.0
2005-07-11 11:30:00,50.9,51.05,50.9,51.03,13300.0,50.9,51.05,50.9,51.03,13300.0
2005-07-11 12:00:00,51.03,51.04,50.89,50.92,15500.0,51.03,51.04,50.89,50.92,15500.0
2005-07-11 12:30:00,50.89,50.94,50.88,50.88,12100.0,50.89,50.94,50.88,50.88,12100.0
2005-07-11 13:00:00,50.88,50.89,50.74,50.86,15800.0,50.88,50.89,50.74,50.86,15800.0
2005-07-11 13:30:00,50.84,50.91,50.83,50.83,19100.0,50.84,50.91,50.83,50.83,19100.0
2005-07-11 14:00:00,50.83,50.83,50.73,50.77,9600.0,50.83,50.83,50.73,50.77,9600.0
2005-07-11 14:30:00,50.75,50.91,50.75,50.83,7100.0,50.75,50.91,50.75,50.83,7100.0
2005-07-11 15:00:00,50.83,50.87,50.75,50.77,11700.0,50.83,50.87,50.75,50.77,11700.0
2005-07-11 15:30:00,50.79,50.93,50.79,50.89,14100.0,50.79,50.93,50.79,50.89,14100.0
2005-07-12 09:30:00,50.8,51.07,50.8,51.03,13200.0,50.8,51.07,50.8,51.03,13200.0
2005-07-12 10:00:00,51.07,51.13,50.89,51.1,15400.0,51.07,51.13,50.89,51.1,15400.0
2005-07-12 10:30:00,51.1,51.17,51.0,51.09,11900.0,51.1,51.17,51.0,51.09,11900.0
2005-07-12 11:00:00,51.05,51.05,50.85,50.85,5000.0,51.05,51.05,50.85,50.85,5000.0
2005-07-12 11:30:00,50.84,50.87,50.8,50.8,18500.0,50.84,50.87,50.8,50.8,18500.0
2005-07-12 12:00:00,50.82,50.83,50.68,50.68,36300.0,50.82,50.83,50.68,50.68,36300.0
2005-07-12 12:30:00,50.68,50.72,50.58,50.58,13000.0,50.68,50.72,50.58,50.58,13000.0
2005-07-12 13:00:00,50.57,50.65,50.54,50.65,6100.0,50.57,50.65,50.54,50.65,6100.0
2005-07-12 13:30:00,50.66,50.7,50.59,50.7,17600.0,50.66,50.7,50.59,50.7,17600.0
2005-07-12 14:00:00,50.71,50.74,50.7,50.72,101100.0,50.71,50.74,50.7,50.72,101100.0
2005-07-12 14:30:00,50.72,50.77,50.69,50.7,20900.0,50.72,50.77,50.69,50.7,20900.0
2005-07-12 15:00:00,50.7,50.75,50.65,50.66,20800.0,50.7,50.75,50.65,50.66,20800.0
2005-07-12 15:30:00,50.66,50.66,50.5,50.6,38300.0,50.66,50.66,50.5,50.6,38300.0
2005-07-13 09:30:00,50.51,50.65,50.12,50.25,18300.0,50.51,50.65,50.12,50.25,18300.0
2005-07-13 10:00:00,50.25,50.38,50.11,50.11,22200.0,50.25,50.38,50.11,50.11,22200.0
2005-07-13 10:30:00,50.1,50.23,50.07,50.08,22800.0,50.1,50.23,50.07,50.08,22800.0
2005-07-13 11:00:00,50.09,50.09,50.05,50.07,10500.0,50.09,50.09,50.05,50.07,10500.0
2005-07-13 11:30:00,50.06,50.07,49.99,50.01,30400.0,50.06,50.07,49.99,50.01,30400.0
2005-07-13 12:00:00,50.0,50.0,49.94,49.97,32000.0,50.0,50.0,49.94,49.97,32000.0
2005-07-13 12:30:00,49.97,49.97,49.8,49.82,15000.0,49.97,49.97,49.8,49.82,15000.0
2005-07-13 13:00:00,49.82,49.93,49.78,49.86,12900.0,49.82,49.93,49.78,49.86,12900.0
2005-07-13 13:30:00,49.86,49.89,49.72,49.75,13700.0,49.86,49.89,49.72,49.75,13700.0
2005-07-13 14:00:00,49.75,49.89,49.74,49.85,13800.0,49.75,49.89,49.74,49.85,13800.0
2005-07-13 14:30:00,49.86,49.88,49.82,49.84,14200.0,49.86,49.88,49.82,49.84,14200.0
2005-07-13 15:00:00,49.83,49.87,49.72,49.87,22700.0,49.83,49.87,49.72,49.87,22700.0
2005-07-13 15:30:00,49.89,50.1,49.86,49.88,39200.0,49.89,50.1,49.86,49.88,39200.0
2005-07-14 09:30:00,50.5,50.56,50.29,50.45,46800.0,50.5,50.56,50.29,50.45,46800.0
2005-07-14 10:00:00,50.53,50.81,50.48,50.81,135700.0,50.53,50.81,50.48,50.81,135700.0
2005-07-14 10:30:00,50.82,50.98,50.82,50.86,65200.0,50.82,50.98,50.82,50.86,65200.0
2005-07-14 11:00:00,50.86,50.9,50.74,50.76,69600.0,50.86,50.9,50.74,50.76,69600.0
2005-07-14 11:30:00,50.75,50.84,50.73,50.78,23000.0,50.75,50.84,50.73,50.78,23000.0
2005-07-14 12:00:00,50.82,50.85,50.81,50.83,30400.0,50.82,50.85,50.81,50.83,30400.0
2005-07-14 12:30:00,50.83,50.84,50.77,50.8,10500.0,50.83,50.84,50.77,50.8,10500.0
2005-07-14 13:00:00,50.8,50.86,50.78,50.86,37300.0,50.8,50.86,50.78,50.86,37300.0
2005-07-14 13:30:00,50.82,50.86,50.71,50.75,10000.0,50.82,50.86,50.71,50.75,10000.0
2005-07-14 14:00:00,50.76,50.84,50.48,50.48,50700.0,50.76,50.84,50.48,50.48,50700.0
2005-07-14 14:30:00,50.49,50.69,50.47,50.65,14400.0,50.49,50.69,50.47,50.65,14400.0
2005-07-14 15:00:00,50.66,50.75,50.66,50.74,18900.0,50.66,50.75,50.66,50.74,18900.0
2005-07-14 15:30:00,50.74,50.79,50.66,50.73,65700.0,50.74,50.79,50.66,50.73,65700.0
2005-07-15 09:30:00,50.58,50.6,50.45,50.54,13000.0,50.58,50.6,50.45,50.54,13000.0
2005-07-15 10:00:00,50.54,50.7,50.53,50.61,11800.0,50.54,50.7,50.53,50.61,11800.0
2005-07-15 10:30:00,50.61,50.64,50.52,50.6,12600.0,50.61,50.64,50.52,50.6,12600.0
2005-07-15 11:00:00,50.65,50.84,50.65,50.79,7700.0,50.65,50.84,50.65,50.79,7700.0
2005-07-15 11:30:00,50.81,50.86,50.7,50.71,49100.0,50.81,50.86,50.7,50.71,49100.0
2005-07-15 12:00:00,50.72,50.82,50.66,50.76,20600.0,50.72,50.82,50.66,50.76,20600.0
2005-07-15 12:30:00,50.75,50.81,50.75,50.81,32600.0,50.75,50.81,50.75,50.81,32600.0
2005-07-15 13:00:00,50.8,50.88,50.79,50.85,8200.0,50.8,50.88,50.79,50.85,8200.0
2005-07-15 13:30:00,50.84,50.84,50.8,50.83,13100.0,50.84,50.84,50.8,50.83,13100.0
2005-07-15 14:00:00,50.83,50.83,50.7,50.8,18500.0,50.83,50.83,50.7,50.8,18500.0
2005-07-15 14:30:00,50.8,50.83,50.7,50.82,26400.0,50.8,50.83,50.7,50.82,26400.0
2005-07-15 15:00:00,50.82,50.82,50.68,50.76,15800.0,50.82,50.82,50.68,50.76,15800.0
2005-07-15 15:30:00,50.77,50.8,50.73,50.78,26000.0,50.77,50.8,50.73,50.78,26000.0
2005-07-18 09:30:00,50.65,50.65,50.5,50.58,12600.0,50.65,50.65,50.5,50.58,12600.0
2005-07-18 10:00:00,50.56,50.78,50.36,50.78,16400.0,50.56,50.78,50.36,50.78,16400.0
2005-07-18 10:30:00,50.8,50.88,50.76,50.81,17400.0,50.8,50.88,50.76,50.81,17400.0
2005-07-18 11:00:00,50.8,50.85,50.72,50.72,10800.0,50.8,50.85,50.72,50.72,10800.0
2005-07-18 11:30:00,50.69,50.73,50.6,50.67,17800.0,50.69,50.73,50.6,50.67,17800.0
2005-07-18 12:00:00,50.7,50.81,50.62,50.81,5200.0,50.7,50.81,50.62,50.81,5200.0
2005-07-18 12:30:00,50.8,50.88,50.79,50.8,5700.0,50.8,50.88,50.79,50.8,5700.0
2005-07-18 13:00:00,50.81,50.82,50.76,50.82,8400.0,50.81,50.82,50.76,50.82,8400.0
2005-07-18 13:30:00,50.82,50.88,50.79,50.82,22900.0,50.82,50.88,50.79,50.82,22900.0
2005-07-18 14:00:00,50.8,50.88,50.79,50.85,15200.0,50.8,50.88,50.79,50.85,15200.0
2005-07-18 14:30:00,50.85,50.93,50.8,50.93,28400.0,50.85,50.93,50.8,50.93,28400.0
2005-07-18 15:00:00,50.91,50.95,50.87,50.89,21300.0,50.91,50.95,50.87,50.89,21300.0
2005-07-18 15:30:00,50.86,50.86,50.7,50.72,11400.0,50.86,50.86,50.7,50.72,11400.0
2005-07-19 09:30:00,50.97,51.23,50.83,51.21,22900.0,50.97,51.23,50.83,51.21,22900.0
2005-07-19 10:00:00,51.2,51.31,51.12,51.31,48400.0,51.2,51.31,51.12,51.31,48400.0
2005-07-19 10:30:00,51.31,51.51,51.31,51.45,39400.0,51.31,51.51,51.31,51.45,39400.0
2005-07-19 11:00:00,51.51,51.57,51.4,51.49,27100.0,51.51,51.57,51.4,51.49,27100.0
2005-07-19 11:30:00,51.5,51.66,51.46,51.66,17000.0,51.5,51.66,51.46,51.66,17000.0
2005-07-19 12:00:00,51.64,51.68,51.57,51.6,15700.0,51.64,51.68,51.57,51.6,15700.0
2005-07-19 12:30:00,51.59,52.0,51.56,51.99,27800.0,51.59,52.0,51.56,51.99,27800.0
2005-07-19 13:00:00,51.96,51.99,51.84,51.85,14300.0,51.96,51.99,51.84,51.85,14300.0
2005-07-19 13:30:00,51.84,52.0,51.84,51.93,19200.0,51.84,52.0,51.84,51.93,19200.0
2005-07-19 14:00:00,51.92,51.93,51.72,51.76,16700.0,51.92,51.93,51.72,51.76,16700.0
2005-07-19 14:30:00,51.77,51.78,51.73,51.75,22900.0,51.77,51.78,51.73,51.75,22900.0
2005-07-19 15:00:00,51.76,51.92,51.75,51.8,24100.0,51.76,51.92,51.75,51.8,24100.0
2005-07-19 15:30:00,51.8,51.85,51.8,51.81,42400.0,51.8,51.85,51.8,51.81,42400.0
2005-07-20 09:30:00,51.84,52.2,51.78,52.18,41700.0,51.84,52.2,51.78,52.18,41700.0
2005-07-20 10:00:00,52.18,52.3,52.04,52.21,41600.0,52.18,52.3,52.04,52.21,41600.0
2005-07-20 10:30:00,52.21,52.96,52.2,52.89,50900.0,52.21,52.96,52.2,52.89,50900.0
2005-07-20 11:00:00,52.89,53.09,52.83,52.98,61500.0,52.89,53.09,52.83,52.98,61500.0
2005-07-20 11:30:00,53.0,53.0,52.55,52.64,37500.0,53.0,53.0,52.55,52.64,37500.0
2005-07-20 12:00:00,52.65,52.73,52.64,52.7,28000.0,52.65,52.73,52.64,52.7,28000.0
2005-07-20 12:30:00,52.7,52.7,52.4,52.4,48700.0,52.7,52.7,52.4,52.4,48700.0
2005-07-20 13:00:00,52.4,52.56,52.38,52.46,25600.0,52.4,52.56,52.38,52.46,25600.0
2005-07-20 13:30:00,52.47,52.58,52.38,52.39,19400.0,52.47,52.58,52.38,52.39,19400.0
2005-07-20 14:00:00,52.39,52.5,52.36,52.48,23500.0,52.39,52.5,52.36,52.48,23500.0
2005-07-20 14:30:00,52.49,52.5,52.39,52.45,59300.0,52.49,52.5,52.39,52.45,59300.0
2005-07-20 15:00:00,52.44,52.52,52.4,52.52,26600.0,52.44,52.52,52.4,52.52,26600.0
2005-07-20 15:30:00,52.51,52.77,52.51,52.71,62000.0,52.51,52.77,52.51,52.71,62000.0
2005-07-21 09:30:00,52.71,52.71,52.48,52.55,26900.0,52.71,52.71,52.48,52.55,26900.0
2005-07-21 10:00:00,52.53,52.54,52.42,52.5,15400.0,52.53,52.54,52.42,52.5,15400.0
2005-07-21 10:30:00,52.5,52.5,52.4,52.42,27700.0,52.5,52.5,52.4,52.42,27700.0
2005-07-21 11:00:00,52.44,52.49,52.41,52.49,33000.0,52.44,52.49,52.41,52.49,33000.0
2005-07-21 11:30:00,52.48,52.61,52.47,52.61,8500.0,52.48,52.61,52.47,52.61,8500.0
2005-07-21 12:00:00,52.6,52.6,52.43,52.5,10400.0,52.6,52.6,52.43,52.5,10400.0
2005-07-21 12:30:00,52.51,52.88,52.51,52.88,16900.0,52.51,52.88,52.51,52.88,16900.0
2005-07-21 13:00:00,52.88,52.94,52.85,52.91,8900.0,52.88,52.94,52.85,52.91,8900.0
2005-07-21 13:30:00,52.93,53.05,52.91,53.02,16000.0,52.93,53.05,52.91,53.02,16000.0
2005-07-21 14:00:00,53.01,53.03,52.63,52.64,21600.0,53.01,53.03,52.63,52.64,21600.0
2005-07-21 14:30:00,52.63,52.68,52.54,52.64,24600.0,52.63,52.68,52.54,52.64,24600.0
2005-07-21 15:00:00,52.64,52.83,52.63,52.65,21800.0,52.64,52.83,52.63,52.65,21800.0
2005-07-21 15:30:00,52.64,52.66,52.56,52.6,63300.0,52.64,52.66,52.56,52.6,63300.0
2005-07-22 09:30:00,52.4,52.62,52.25,52.29,31200.0,52.4,52.62,52.25,52.29,31200.0
2005-07-22 10:00:00,52.29,52.4,52.28,52.29,24000.0,52.29,52.4,52.28,52.29,24000.0
2005-07-22 10:30:00,52.3,52.32,52.04,52.19,59900.0,52.3,52.32,52.04,52.19,59900.0
2005-07-22 11:00:00,52.17,52.2,52.13,52.2,10500.0,52.17,52.2,52.13,52.2,10500.0
2005-07-22 11:30:00,52.14,52.27,52.13,52.16,17100.0,52.14,52.27,52.13,52.16,17100.0
2005-07-22 12:00:00,52.16,52.22,52.15,52.15,27400.0,52.16,52.22,52.15,52.15,27400.0
2005-07-22 12:30:00,52.15,52.16,52.03,52.03,31900.0,52.15,52.16,52.03,52.03,31900.0
2005-07-22 13:00:00,52.02,52.06,51.91,51.97,21100.0,52.02,52.06,51.91,51.97,21100.0
2005-07-22 13:30:00,51.98,51.98,51.87,51.94,14800.0,51.98,51.98,51.87,51.94,14800.0
2005-07-22 14:00:00,51.91,51.99,51.85,51.96,9700.0,51.91,51.99,51.85,51.96,9700.0
2005-07-22 14:30:00,51.94,52.06,51.89,52.04,46400.0,51.94,52.06,51.89,52.04,46400.0
2005-07-22 15:00:00,52.06,52.09,52.0,52.02,13900.0,52.06,52.09,52.0,52.02,13900.0
2005-07-22 15:30:00,52.01,52.03,51.94,51.98,45500.0,52.01,52.03,51.94,51.98,45500.0
2005-07-25 09:30:00,51.5,51.75,51.35,51.54,27600.0,51.5,51.75,51.35,51.54,27600.0
2005-07-25 10:00:00,51.56,51.74,51.55,51.66,20800.0,51.56,51.74,51.55,51.66,20800.0
2005-07-25 10:30:00,51.66,51.69,51.58,51.58,21100.0,51.66,51.69,51.58,51.58,21100.0
2005-07-25 11:00:00,51.54,51.59,51.45,51.49,10100.0,51.54,51.59,51.45,51.49,10100.0
2005-07-25 11:30:00,51.5,51.51,51.01,51.15,37700.0,51.5,51.51,51.01,51.15,37700.0
2005-07-25 12:00:00,51.16,51.16,50.95,50.98,20500.0,51.16,51.16,50.95,50.98,20500.0
2005-07-25 12:30:00,51.0,51.15,50.96,51.12,15200.0,51.0,51.15,50.96,51.12,15200.0
2005-07-25 13:00:00,51.14,51.27,51.1,51.21,18300.0,51.14,51.27,51.1,51.21,18300.0
2005-07-25 13:30:00,51.24,51.32,51.15,51.21,14500.0,51.24,51.32,51.15,51.21,14500.0
2005-07-25 14:00:00,51.21,51.27,51.15,51.25,13200.0,51.21,51.27,51.15,51.25,13200.0
2005-07-25 14:30:00,51.24,51.32,51.2,51.2,37600.0,51.24,51.32,51.2,51.2,37600.0
2005-07-25 15:00:00,51.2,51.24,51.03,51.24,15600.0,51.2,51.24,51.03,51.24,15600.0
2005-07-25 15:30:00,51.24,51.27,51.07,51.15,51100.0,51.24,51.27,51.07,51.15,51100.0
2005-07-26 09:30:00,51.3,51.53,51.05,51.53,25000.0,51.3,51.53,51.05,51.53,25000.0
2005-07-26 10:00:00,51.55,51.66,51.33,51.61,18300.0,51.55,51.66,51.33,51.61,18300.0
2005-07-26 10:30:00,51.61,51.61,51.37,51.46,17900.0,51.61,51.61,51.37,51.46,17900.0
2005-07-26 11:00:00,51.48,51.5,51.42,51.46,15700.0,51.48,51.5,51.42,51.46,15700.0
2005-07-26 11:30:00,51.46,51.5,51.45,51.47,28300.0,51.46,51.5,51.45,51.47,28300.0
2005-07-26 12:00:00,51.48,51.5,51.42,51.46,17700.0,51.48,51.5,51.42,51.46,17700.0
2005-07-26 12:30:00,51.49,51.55,51.49,51.51,22300.0,51.49,51.55,51.49,51.51,22300.0
2005-07-26 13:00:00,51.52,51.58,51.52,51.57,10900.0,51.52,51.58,51.52,51.57,10900.0
2005-07-26 13:30:00,51.54,51.65,51.54,51.65,23600.0,51.54,51.65,51.54,51.65,23600.0
2005-07-26 14:00:00,51.65,51.65,51.6,51.62,28800.0,51.65,51.65,51.6,51.62,28800.0
2005-07-26 14:30:00,51.65,51.66,51.57,51.58,26500.0,51.65,51.66,51.57,51.58,26500.0
2005-07-26 15:00:00,51.58,51.59,51.45,51.47,31700.0,51.58,51.59,51.45,51.47,31700.0
2005-07-26 15:30:00,51.48,51.55,51.47,51.49,25300.0,51.48,51.55,51.47,51.49,25300.0
2005-07-27 09:30:00,51.2,51.2,50.3,50.43,42700.0,51.2,51.2,50.3,50.43,42700.0
2005-07-27 10:00:00,50.44,50.47,50.11,50.25,60800.0,50.44,50.47,50.11,50.25,60800.0
2005-07-27 10:30:00,50.26,50.38,50.22,50.3,54700.0,50.26,50.38,50.22,50.3,54700.0
2005-07-27 11:00:00,50.3,50.37,50.14,50.22,39800.0,50.3,50.37,50.14,50.22,39800.0
2005-07-27 11:30:00,50.23,50.31,50.19,50.23,22600.0,50.23,50.31,50.19,50.23,22600.0
2005-07-27 12:00:00,50.24,50.27,49.89,49.89,37500.0,50.24,50.27,49.89,49.89,37500.0
2005-07-27 12:30:00,49.89,49.99,49.7,49.83,68900.0,49.89,49.99,49.7,49.83,68900.0
2005-07-27 13:00:00,49.89,49.89,49.53,49.53,73500.0,49.89,49.89,49.53,49.53,73500.0
2005-07-27 13:30:00,49.52,49.58,48.9,49.0,165100.0,49.52,49.58,48.9,49.0,165100.0
2005-07-27 14:00:00,49.0,49.41,48.75,49.39,165900.0,49.0,49.41,48.75,49.39,165900.0
2005-07-27 14:30:00,49.41,49.71,49.33,49.41,190100.0,49.41,49.71,49.33,49.41,190100.0
2005-07-27 15:00:00,49.4,49.5,49.37,49.49,115300.0,49.4,49.5,49.37,49.49,115300.0
2005-07-27 15:30:00,49.5,49.5,49.09,49.24,84900.0,49.5,49.5,49.09,49.24,84900.0
2005-07-28 09:30:00,49.25,49.44,49.0,49.29,54000.0,49.25,49.44,49.0,49.29,54000.0
2005-07-28 10:00:00,49.28,49.32,49.11,49.15,42200.0,49.28,49.32,49.11,49.15,42200.0
2005-07-28 10:30:00,49.14,49.25,49.13,49.23,35200.0,49.14,49.25,49.13,49.23,35200.0
2005-07-28 11:00:00,49.23,49.25,49.1,49.15,37500.0,49.23,49.25,49.1,49.15,37500.0
2005-07-28 11:30:00,49.15,49.24,49.1,49.16,77300.0,49.15,49.24,49.1,49.16,77300.0
2005-07-28 12:00:00,49.14,49.38,49.14,49.32,52800.0,49.14,49.38,49.14,49.32,52800.0
2005-07-28 12:30:00,49.31,49.35,49.3,49.33,47900.0,49.31,49.35,49.3,49.33,47900.0
2005-07-28 13:00:00,49.32,49.43,49.3,49.43,31400.0,49.32,49.43,49.3,49.43,31400.0
2005-07-28 13:30:00,49.43,49.49,49.4,49.48,54700.0,49.43,49.49,49.4,49.48,54700.0
2005-07-28 14:00:00,49.49,49.92,49.46,49.92,74500.0,49.49,49.92,49.46,49.92,74500.0
2005-07-28 14:30:00,49.9,50.18,49.85,50.09,48900.0,49.9,50.18,49.85,50.09,48900.0
2005-07-28 15:00:00,50.08,50.25,50.0,50.13,61200.0,50.08,50.25,50.0,50.13,61200.0
2005-07-28 15:30:00,50.12,50.13,50.04,50.11,80300.0,50.12,50.13,50.04,50.11,80300.0
2005-07-29 09:30:00,49.5,49.51,48.7,48.82,237700.0,49.5,49.51,48.7,48.82,237700.0
2005-07-29 10:00:00,48.81,48.82,48.29,48.52,212100.0,48.81,48.82,48.29,48.52,212100.0
2005-07-29 10:30:00,48.52,48.71,48.46,48.64,187000.0,48.52,48.71,48.46,48.64,187000.0
2005-07-29 11:00:00,48.68,48.82,48.58,48.64,91900.0,48.68,48.82,48.58,48.64,91900.0
2005-07-29 11:30:00,48.64,48.79,48.38,48.38,107700.0,48.64,48.79,48.38,48.38,107700.0
2005-07-29 12:00:00,48.38,48.75,48.38,48.74,37500.0,48.38,48.75,48.38,48.74,37500.0
2005-07-29 12:30:00,48.75,49.03,48.74,48.84,81500.0,48.75,49.03,48.74,48.84,81500.0
2005-07-29 13:00:00,48.91,49.0,48.76,48.94,56300.0,48.91,49.0,48.76,48.94,56300.0
2005-07-29 13:30:00,48.93,48.94,48.67,48.9,50800.0,48.93,48.94,48.67,48.9,50800.0
2005-07-29 14:00:00,48.9,48.9,48.71,48.72,44800.0,48.9,48.9,48.71,48.72,44800.0
2005-07-29 14:30:00,48.72,48.8,48.52,48.53,72000.0,48.72,48.8,48.52,48.53,72000.0
2005-07-29 15:00:00,48.54,48.64,48.32,48.32,85700.0,48.54,48.64,48.32,48.32,85700.0
2005-07-29 15:30:00,48.31,48.76,48.3,48.65,165700.0,48.31,48.76,48.3,48.65,165700.0
2005-08-01 09:30:00,48.7,49.15,48.69,49.03,26100.0,48.7,49.15,48.69,49.03,26100.0
2005-08-01 10:00:00,49.04,49.05,48.8,48.95,57400.0,49.04,49.05,48.8,48.95,57400.0
2005-08-01 10:30:00,48.94,48.95,48.79,48.79,73600.0,48.94,48.95,48.79,48.79,73600.0
2005-08-01 11:00:00,48.79,48.79,48.56,48.58,40200.0,48.79,48.79,48.56,48.58,40200.0
2005-08-01 11:30:00,48.59,48.75,48.59,48.75,53500.0,48.59,48.75,48.59,48.75,53500.0
2005-08-01 12:00:00,48.75,48.85,48.69,48.69,21300.0,48.75,48.85,48.69,48.69,21300.0
2005-08-01 12:30:00,48.7,48.75,48.64,48.66,13000.0,48.7,48.75,48.64,48.66,13000.0
2005-08-01 13:00:00,48.66,48.72,48.62,48.7,28700.0,48.66,48.72,48.62,48.7,28700.0
2005-08-01 13:30:00,48.69,48.73,48.68,48.71,24300.0,48.69,48.73,48.68,48.71,24300.0
2005-08-01 14:00:00,48.71,48.8,48.7,48.71,34700.0,48.71,48.8,48.7,48.71,34700.0
2005-08-01 14:30:00,48.72,48.78,48.7,48.77,61200.0,48.72,48.78,48.7,48.77,61200.0
2005-08-01 15:00:00,48.77,48.79,48.7,48.71,39500.0,48.77,48.79,48.7,48.71,39500.0
2005-08-01 15:30:00,48.71,48.71,48.46,48.47,73800.0,48.71,48.71,48.46,48.47,73800.0
2005-08-02 09:30:00,48.29,48.45,48.1,48.16,70500.0,48.29,48.45,48.1,48.16,70500.0
2005-08-02 10:00:00,48.17,48.3,48.03,48.05,96700.0,48.17,48.3,48.03,48.05,96700.0
2005-08-02 10:30:00,48.05,48.08,47.9,47.91,92600.0,48.05,48.08,47.9,47.91,92600.0
2005-08-02 11:00:00,47.91,48.1,47.9,48.07,117800.0,47.91,48.1,47.9,48.07,117800.0
2005-08-02 11:30:00,48.05,48.1,47.93,47.94,39100.0,48.05,48.1,47.93,47.94,39100.0
2005-08-02 12:00:00,47.91,47.99,47.91,47.99,17200.0,47.91,47.99,47.91,47.99,17200.0
2005-08-02 12:30:00,47.98,48.04,47.98,48.04,30800.0,47.98,48.04,47.98,48.04,30800.0
2005-08-02 13:00:00,48.04,48.1,48.02,48.03,19200.0,48.04,48.1,48.02,48.03,19200.0
2005-08-02 13:30:00,48.03,48.15,48.02,48.15,57900.0,48.03,48.15,48.02,48.15,57900.0
2005-08-02 14:00:00,48.15,48.25,48.07,48.14,70800.0,48.15,48.25,48.07,48.14,70800.0
2005-08-02 14:30:00,48.13,48.15,48.05,48.1,89600.0,48.13,48.15,48.05,48.1,89600.0
2005-08-02 15:00:00,48.1,48.15,48.1,48.13,57800.0,48.1,48.15,48.1,48.13,57800.0
2005-08-02 15:30:00,48.13,48.15,47.9,47.94,87400.0,48.13,48.15,47.9,47.94,87400.0
2005-08-03 09:30:00,47.95,48.1,47.81,48.03,49100.0,47.95,48.1,47.81,48.03,49100.0
2005-08-03 10:00:00,48.03,48.18,48.0,48.17,28500.0,48.03,48.18,48.0,48.17,28500.0
2005-08-03 10:30:00,48.17,48.47,48.16,48.45,61800.0,48.17,48.47,48.16,48.45,61800.0
2005-08-03 11:00:00,48.47,48.56,48.43,48.53,30500.0,48.47,48.56,48.43,48.53,30500.0
2005-08-03 11:30:00,48.54,48.99,48.54,48.92,76800.0,48.54,48.99,48.54,48.92,76800.0
2005-08-03 12:00:00,48.93,49.3,48.9,49.22,34800.0,48.93,49.3,48.9,49.22,34800.0
2005-08-03 12:30:00,49.23,49.32,49.05,49.06,13000.0,49.23,49.32,49.05,49.06,13000.0
2005-08-03 13:00:00,49.04,49.3,48.97,49.3,34800.0,49.04,49.3,48.97,49.3,34800.0
2005-08-03 13:30:00,49.32,49.58,49.3,49.56,47900.0,49.32,49.58,49.3,49.56,47900.0
2005-08-03 14:00:00,49.54,49.61,49.54,49.58,24100.0,49.54,49.61,49.54,49.58,24100.0
2005-08-03 14:30:00,49.59,49.92,49.58,49.72,68600.0,49.59,49.92,49.58,49.72,68600.0
2005-08-03 15:00:00,49.7,49.7,49.44,49.44,35400.0,49.7,49.7,49.44,49.44,35400.0
2005-08-03 15:30:00,49.45,49.75,49.4,49.58,110000.0,49.45,49.75,49.4,49.58,110000.0
2005-08-04 09:30:00,49.64,49.66,49.05,49.06,43000.0,49.64,49.66,49.05,49.06,43000.0
2005-08-04 10:00:00,49.07,49.2,48.79,48.9,67200.0,49.07,49.2,48.79,48.9,67200.0
2005-08-04 10:30:00,48.87,49.7,48.87,49.61,67700.0,48.87,49.7,48.87,49.61,67700.0
2005-08-04 11:00:00,49.61,49.63,49.21,49.42,61500.0,49.61,49.63,49.21,49.42,61500.0
2005-08-04 11:30:00,49.42,49.48,49.27,49.28,39500.0,49.42,49.48,49.27,49.28,39500.0
2005-08-04 12:00:00,49.28,49.34,49.03,49.34,83700.0,49.28,49.34,49.03,49.34,83700.0
2005-08-04 12:30:00,49.33,49.38,49.22,49.38,30000.0,49.33,49.38,49.22,49.38,30000.0
2005-08-04 13:00:00,49.38,49.61,49.35,49.5,44800.0,49.38,49.61,49.35,49.5,44800.0
2005-08-04 13:30:00,49.53,49.53,49.35,49.4,25300.0,49.53,49.53,49.35,49.4,25300.0
2005-08-04 14:00:00,49.38,49.41,49.22,49.41,29700.0,49.38,49.41,49.22,49.41,29700.0
2005-08-04 14:30:00,49.41,49.61,49.31,49.55,43600.0,49.41,49.61,49.31,49.55,43600.0
2005-08-04 15:00:00,49.55,49.7,49.5,49.67,57600.0,49.55,49.7,49.5,49.67,57600.0
2005-08-04 15:30:00,49.67,49.88,49.64,49.64,100400.0,49.67,49.88,49.64,49.64,100400.0
2005-08-05 09:30:00,49.75,49.8,49.44,49.55,140600.0,49.75,49.8,49.44,49.55,140600.0
2005-08-05 10:00:00,49.56,49.7,49.47,49.5,60000.0,49.56,49.7,49.47,49.5,60000.0
2005-08-05 10:30:00,49.5,49.51,49.32,49.44,64500.0,49.5,49.51,49.32,49.44,64500.0
2005-08-05 11:00:00,49.44,49.48,49.31,49.35,57300.0,49.44,49.48,49.31,49.35,57300.0
2005-08-05 11:30:00,49.34,49.42,49.34,49.38,18500.0,49.34,49.42,49.34,49.38,18500.0
2005-08-05 12:00:00,49.38,49.44,49.36,49.44,23700.0,49.38,49.44,49.36,49.44,23700.0
2005-08-05 12:30:00,49.44,49.45,49.4,49.4,37200.0,49.44,49.45,49.4,49.4,37200.0
2005-08-05 13:00:00,49.41,49.48,49.4,49.41,33100.0,49.41,49.48,49.4,49.41,33100.0
2005-08-05 13:30:00,49.42,49.46,49.41,49.42,12300.0,49.42,49.46,49.41,49.42,12300.0
2005-08-05 14:00:00,49.42,49.54,49.41,49.54,29600.0,49.42,49.54,49.41,49.54,29600.0
2005-08-05 14:30:00,49.55,49.7,49.55,49.64,17000.0,49.55,49.7,49.55,49.64,17000.0
2005-08-05 15:00:00,49.64,49.74,49.63,49.68,36500.0,49.64,49.74,49.63,49.68,36500.0
2005-08-05 15:30:00,49.69,49.73,49.66,49.66,60400.0,49.69,49.73,49.66,49.66,60400.0
2005-08-08 09:30:00,49.7,49.7,49.36,49.55,49200.0,49.7,49.7,49.36,49.55,49200.0
2005-08-08 10:00:00,49.56,49.62,49.11,49.22,27800.0,49.56,49.62,49.11,49.22,27800.0
2005-08-08 10:30:00,49.23,49.23,49.15,49.23,41200.0,49.23,49.23,49.15,49.23,41200.0
2005-08-08 11:00:00,49.22,49.35,49.2,49.3,37300.0,49.22,49.35,49.2,49.3,37300.0
2005-08-08 11:30:00,49.29,49.36,49.29,49.33,39900.0,49.29,49.36,49.29,49.33,39900.0
2005-08-08 12:00:00,49.32,49.39,49.31,49.36,30900.0,49.32,49.39,49.31,49.36,30900.0
2005-08-08 12:30:00,49.35,49.35,49.31,49.32,37300.0,49.35,49.35,49.31,49.32,37300.0
2005-08-08 13:00:00,49.32,49.36,49.32,49.34,35800.0,49.32,49.36,49.32,49.34,35800.0
2005-08-08 13:30:00,49.34,49.36,49.3,49.35,22300.0,49.34,49.36,49.3,49.35,22300.0
2005-08-08 14:00:00,49.32,49.36,49.26,49.31,68600.0,49.32,49.36,49.26,49.31,68600.0
2005-08-08 14:30:00,49.3,49.32,49.26,49.29,31600.0,49.3,49.32,49.26,49.29,31600.0
2005-08-08 15:00:00,49.29,49.33,49.15,49.15,69800.0,49.29,49.33,49.15,49.15,69800.0
2005-08-08 15:30:00,49.15,49.16,48.89,49.11,76000.0,49.15,49.16,48.89,49.11,76000.0
2005-08-09 09:30:00,49.1,49.25,49.05,49.21,13500.0,49.1,49.25,49.05,49.21,13500.0
2005-08-09 10:00:00,49.25,49.48,49.25,49.36,24600.0,49.25,49.48,49.25,49.36,24600.0
2005-08-09 10:30:00,49.31,49.46,49.26,49.4,27500.0,49.31,49.46,49.26,49.4,27500.0
2005-08-09 11:00:00,49.43,49.44,49.25,49.3,7900.0,49.43,49.44,49.25,49.3,7900.0
2005-08-09 11:30:00,49.3,49.34,49.21,49.28,11900.0,49.3,49.34,49.21,49.28,11900.0
2005-08-09 12:00:00,49.29,49.36,49.24,49.26,6600.0,49.29,49.36,49.24,49.26,6600.0
2005-08-09 12:30:00,49.25,49.41,49.25,49.35,23900.0,49.25,49.41,49.25,49.35,23900.0
2005-08-09 13:00:00,49.36,49.41,49.32,49.41,16400.0,49.36,49.41,49.32,49.41,16400.0
2005-08-09 13:30:00,49.42,49.59,49.38,49.55,17400.0,49.42,49.59,49.38,49.55,17400.0
2005-08-09 14:00:00,49.56,49.59,49.48,49.59,9200.0,49.56,49.59,49.48,49.59,9200.0
2005-08-09 14:30:00,49.59,49.59,49.37,49.4,27000.0,49.59,49.59,49.37,49.4,27000.0
2005-08-09 15:00:00,49.4,49.48,49.38,49.47,22000.0,49.4,49.48,49.38,49.47,22000.0
2005-08-09 15:30:00,49.47,49.61,49.45,49.61,49500.0,49.47,49.61,49.45,49.61,49500.0
2005-08-10 09:30:00,49.85,49.99,49.78,49.94,37500.0,49.85,49.99,49.78,49.94,37500.0
2005-08-10 10:00:00,49.94,50.14,49.85,50.11,51200.0,49.94,50.14,49.85,50.11,51200.0
2005-08-10 10:30:00,50.11,50.21,49.95,50.02,45500.0,50.11,50.21,49.95,50.02,45500.0
2005-08-10 11:00:00,50.02,50.02,49.87,49.94,19400.0,50.02,50.02,49.87,49.94,19400.0
2005-08-10 11:30:00,49.93,50.24,49.9,50.24,50400.0,49.93,50.24,49.9,50.24,50400.0
2005-08-10 12:00:00,50.24,50.24,50.13,50.18,41900.0,50.24,50.24,50.13,50.18,41900.0
2005-08-10 12:30:00,50.15,50.27,49.96,50.2,95400.0,50.15,50.27,49.96,50.2,95400.0
2005-08-10 13:00:00,50.2,50.24,50.13,50.19,20900.0,50.2,50.24,50.13,50.19,20900.0
2005-08-10 13:30:00,50.19,50.19,50.04,50.08,22300.0,50.19,50.19,50.04,50.08,22300.0
2005-08-10 14:00:00,50.08,50.11,50.0,50.01,33600.0,50.08,50.11,50.0,50.01,33600.0
2005-08-10 14:30:00,50.01,50.09,50.0,50.08,57900.0,50.01,50.09,50.0,50.08,57900.0
2005-08-10 15:00:00,50.08,50.08,50.0,50.04,47800.0,50.08,50.08,50.0,50.04,47800.0
2005-08-10 15:30:00,50.03,50.17,50.0,50.14,132500.0,50.03,50.17,50.0,50.14,132500.0
2005-08-11 09:30:00,50.38,50.68,50.36,50.68,15700.0,50.38,50.68,50.36,50.68,15700.0
2005-08-11 10:00:00,50.69,51.0,50.69,50.9,40100.0,50.69,51.0,50.69,50.9,40100.0
2005-08-11 10:30:00,50.91,50.95,50.81,50.93,76200.0,50.91,50.95,50.81,50.93,76200.0
2005-08-11 11:00:00,50.93,51.06,50.86,50.88,43500.0,50.93,51.06,50.86,50.88,43500.0
2005-08-11 11:30:00,50.88,51.04,50.87,51.0,45000.0,50.88,51.04,50.87,51.0,45000.0
2005-08-11 12:00:00,50.98,51.09,50.97,51.01,30800.0,50.98,51.09,50.97,51.01,30800.0
2005-08-11 12:30:00,51.01,51.07,50.95,51.07,23200.0,51.01,51.07,50.95,51.07,23200.0
2005-08-11 13:00:00,51.07,51.07,50.99,50.99,21300.0,51.07,51.07,50.99,50.99,21300.0
2005-08-11 13:30:00,50.99,51.09,50.99,51.01,19700.0,50.99,51.09,50.99,51.01,19700.0
2005-08-11 14:00:00,51.0,51.05,50.95,51.04,35000.0,51.0,51.05,50.95,51.04,35000.0
2005-08-11 14:30:00,51.04,51.2,51.0,51.2,36400.0,51.04,51.2,51.0,51.2,36400.0
2005-08-11 15:00:00,51.22,51.25,51.09,51.2,50900.0,51.22,51.25,51.09,51.2,50900.0
2005-08-11 15:30:00,51.19,51.46,51.19,51.33,48700.0,51.19,51.46,51.19,51.33,48700.0
2005-08-12 09:30:00,51.4,51.42,50.98,51.17,34000.0,51.4,51.42,50.98,51.17,34000.0
2005-08-12 10:00:00,51.17,51.24,50.97,51.22,30300.0,51.17,51.24,50.97,51.22,30300.0
2005-08-12 10:30:00,51.18,51.18,50.97,51.06,35700.0,51.18,51.18,50.97,51.06,35700.0
2005-08-12 11:00:00,51.06,51.1,50.99,51.1,18400.0,51.06,51.1,50.99,51.1,18400.0
2005-08-12 11:30:00,51.19,51.27,51.12,51.15,30300.0,51.19,51.27,51.12,51.15,30300.0
2005-08-12 12:00:00,51.15,51.21,51.12,51.21,25000.0,51.15,51.21,51.12,51.21,25000.0
2005-08-12 12:30:00,51.22,51.31,51.19,51.2,39900.0,51.22,51.31,51.19,51.2,39900.0
2005-08-12 13:00:00,51.19,51.26,51.18,51.24,29700.0,51.19,51.26,51.18,51.24,29700.0
2005-08-12 13:30:00,51.24,51.27,51.15,51.18,40100.0,51.24,51.27,51.15,51.18,40100.0
2005-08-12 14:00:00,51.18,51.2,51.1,51.15,56200.0,51.18,51.2,51.1,51.15,56200.0
2005-08-12 14:30:00,51.15,51.15,51.0,51.0,25200.0,51.15,51.15,51.0,51.0,25200.0
2005-08-12 15:00:00,50.98,51.34,50.95,51.34,37100.0,50.98,51.34,50.95,51.34,37100.0
2005-08-12 15:30:00,51.34,51.39,51.21,51.34,49000.0,51.34,51.39,51.21,51.34,49000.0
2005-08-15 09:30:00,51.34,51.37,51.2,51.35,36200.0,51.34,51.37,51.2,51.35,36200.0
2005-08-15 10:00:00,51.33,51.33,51.0,51.01,17600.0,51.33,51.33,51.0,51.01,17600.0
2005-08-15 10:30:00,51.01,51.04,51.0,51.02,11200.0,51.01,51.04,51.0,51.02,11200.0
2005-08-15 11:00:00,51.03,51.06,51.0,51.02,12600.0,51.03,51.06,51.0,51.02,12600.0
2005-08-15 11:30:00,51.02,51.09,51.01,51.07,22600.0,51.02,51.09,51.01,51.07,22600.0
2005-08-15 12:00:00,51.06,51.31,51.03,51.31,18200.0,51.06,51.31,51.03,51.31,18200.0
2005-08-15 12:30:00,51.32,51.33,50.91,51.25,46800.0,51.32,51.33,50.91,51.25,46800.0
2005-08-15 13:00:00,51.24,51.38,51.24,51.37,13000.0,51.24,51.38,51.24,51.37,13000.0
2005-08-15 13:30:00,51.37,51.45,51.37,51.37,22800.0,51.37,51.45,51.37,51.37,22800.0
2005-08-15 14:00:00,51.37,51.42,51.32,51.42,11300.0,51.37,51.42,51.32,51.42,11300.0
2005-08-15 14:30:00,51.42,51.49,51.35,51.39,26000.0,51.42,51.49,51.35,51.39,26000.0
2005-08-15 15:00:00,51.43,51.45,51.26,51.26,16800.0,51.43,51.45,51.26,51.26,16800.0
2005-08-15 15:30:00,51.27,51.37,51.2,51.29,50600.0,51.27,51.37,51.2,51.29,50600.0
2005-08-16 09:30:00,51.35,51.56,51.11,51.47,33900.0,51.35,51.56,51.11,51.47,33900.0
2005-08-16 10:00:00,51.48,51.87,51.48,51.84,37700.0,51.48,51.87,51.48,51.84,37700.0
2005-08-16 10:30:00,51.84,51.85,51.63,51.65,45300.0,51.84,51.85,51.63,51.65,45300.0
2005-08-16 11:00:00,51.66,51.68,51.54,51.56,28100.0,51.66,51.68,51.54,51.56,28100.0
2005-08-16 11:30:00,51.54,51.57,51.48,51.51,47500.0,51.54,51.57,51.48,51.51,47500.0
2005-08-16 12:00:00,51.5,51.5,51.41,51.41,16800.0,51.5,51.5,51.41,51.41,16800.0
2005-08-16 12:30:00,51.42,51.43,51.4,51.42,14400.0,51.42,51.43,51.4,51.42,14400.0
2005-08-16 13:00:00,51.42,51.45,51.33,51.33,10500.0,51.42,51.45,51.33,51.33,10500.0
2005-08-16 13:30:00,51.3,51.3,51.23,51.25,25000.0,51.3,51.3,51.23,51.25,25000.0
2005-08-16 14:00:00,51.25,51.29,51.19,51.21,30500.0,51.25,51.29,51.19,51.21,30500.0
2005-08-16 14:30:00,51.21,51.34,51.21,51.33,27900.0,51.21,51.34,51.21,51.33,27900.0
2005-08-16 15:00:00,51.32,51.35,51.0,51.07,28200.0,51.32,51.35,51.0,51.07,28200.0
2005-08-16 15:30:00,51.05,51.28,51.05,51.22,59200.0,51.05,51.28,51.05,51.22,59200.0
2005-08-17 09:30:00,51.25,51.27,50.85,50.85,25900.0,51.25,51.27,50.85,50.85,25900.0
2005-08-17 10:00:00,50.85,51.0,50.85,50.99,15400.0,50.85,51.0,50.85,50.99,15400.0
2005-08-17 10:30:00,50.95,51.02,50.88,50.88,17900.0,50.95,51.02,50.88,50.88,17900.0
2005-08-17 11:00:00,50.88,51.13,50.88,51.06,18300.0,50.88,51.13,50.88,51.06,18300.0
2005-08-17 11:30:00,51.04,51.1,50.95,51.0,37600.0,51.04,51.1,50.95,51.0,37600.0
2005-08-17 12:00:00,50.95,51.1,50.91,51.05,47000.0,50.95,51.1,50.91,51.05,47000.0
2005-08-17 12:30:00,51.05,51.11,51.01,51.08,49300.0,51.05,51.11,51.01,51.08,49300.0
2005-08-17 13:00:00,51.07,51.1,51.04,51.1,14700.0,51.07,51.1,51.04,51.1,14700.0
2005-08-17 13:30:00,51.1,51.14,50.96,51.02,37900.0,51.1,51.14,50.96,51.02,37900.0
2005-08-17 14:00:00,51.0,51.05,50.9,50.96,28400.0,51.0,51.05,50.9,50.96,28400.0
2005-08-17 14:30:00,50.97,51.02,50.84,50.9,38100.0,50.97,51.02,50.84,50.9,38100.0
2005-08-17 15:00:00,50.9,51.04,50.8,50.8,27800.0,50.9,51.04,50.8,50.8,27800.0
2005-08-17 15:30:00,50.85,50.93,50.85,50.86,53000.0,50.85,50.93,50.85,50.86,53000.0
2005-08-18 09:30:00,50.7,50.7,50.35,50.45,14000.0,50.7,50.7,50.35,50.45,14000.0
2005-08-18 10:00:00,50.4,50.77,50.4,50.74,14600.0,50.4,50.77,50.4,50.74,14600.0
2005-08-18 10:30:00,50.74,50.77,50.63,50.69,32300.0,50.74,50.77,50.63,50.69,32300.0
2005-08-18 11:00:00,50.69,50.84,50.66,50.74,22700.0,50.69,50.84,50.66,50.74,22700.0
2005-08-18 11:30:00,50.73,50.76,50.7,50.7,14500.0,50.73,50.76,50.7,50.7,14500.0
2005-08-18 12:00:00,50.68,50.75,50.68,50.72,13500.0,50.68,50.75,50.68,50.72,13500.0
2005-08-18 12:30:00,50.72,50.76,50.7,50.71,31900.0,50.72,50.76,50.7,50.71,31900.0
2005-08-18 13:00:00,50.72,50.75,50.71,50.74,20500.0,50.72,50.75,50.71,50.74,20500.0
2005-08-18 13:30:00,50.74,50.75,50.68,50.71,74600.0,50.74,50.75,50.68,50.71,74600.0
2005-08-18 14:00:00,50.71,50.72,50.69,50.69,33300.0,50.71,50.72,50.69,50.69,33300.0
2005-08-18 14:30:00,50.69,50.73,50.6,50.64,25800.0,50.69,50.73,50.6,50.64,25800.0
2005-08-18 15:00:00,50.64,50.71,50.63,50.66,23800.0,50.64,50.71,50.63,50.66,23800.0
2005-08-18 15:30:00,50.67,50.7,50.62,50.66,54400.0,50.67,50.7,50.62,50.66,54400.0
2005-08-19 09:30:00,50.67,50.68,50.45,50.5,24800.0,50.67,50.68,50.45,50.5,24800.0
2005-08-19 10:00:00,50.48,50.64,50.47,50.64,40500.0,50.48,50.64,50.47,50.64,40500.0
2005-08-19 10:30:00,50.64,50.65,50.48,50.5,21900.0,50.64,50.65,50.48,50.5,21900.0
2005-08-19 11:00:00,50.5,50.52,50.46,50.46,28900.0,50.5,50.52,50.46,50.46,28900.0
2005-08-19 11:30:00,50.45,50.56,50.42,50.52,47600.0,50.45,50.56,50.42,50.52,47600.0
2005-08-19 12:00:00,50.52,50.63,50.52,50.61,22400.0,50.52,50.63,50.52,50.61,22400.0
2005-08-19 12:30:00,50.61,50.62,50.55,50.55,7300.0,50.61,50.62,50.55,50.55,7300.0
2005-08-19 13:00:00,50.55,50.55,50.44,50.45,11900.0,50.55,50.55,50.44,50.45,11900.0
2005-08-19 13:30:00,50.46,50.52,50.46,50.52,12900.0,50.46,50.52,50.46,50.52,12900.0
2005-08-19 14:00:00,50.52,50.6,50.52,50.56,17100.0,50.52,50.6,50.52,50.56,17100.0
2005-08-19 14:30:00,50.53,50.57,50.51,50.52,47700.0,50.53,50.57,50.51,50.52,47700.0
2005-08-19 15:00:00,50.51,50.54,50.5,50.51,27000.0,50.51,50.54,50.5,50.51,27000.0
2005-08-19 15:30:00,50.51,50.51,50.37,50.39,23400.0,50.51,50.51,50.37,50.39,23400.0
2005-08-22 09:30:00,50.6,50.76,50.45,50.61,21100.0,50.6,50.76,50.45,50.61,21100.0
2005-08-22 10:00:00,50.61,50.7,50.56,50.56,21900.0,50.61,50.7,50.56,50.56,21900.0
2005-08-22 10:30:00,50.56,50.67,50.55,50.66,17700.0,50.56,50.67,50.55,50.66,17700.0
2005-08-22 11:00:00,50.65,50.77,50.63,50.74,25300.0,50.65,50.77,50.63,50.74,25300.0
2005-08-22 11:30:00,50.74,50.98,50.74,50.82,23900.0,50.74,50.98,50.74,50.82,23900.0
2005-08-22 12:00:00,50.82,50.82,50.66,50.66,4100.0,50.82,50.82,50.66,50.66,4100.0
2005-08-22 12:30:00,50.64,50.64,50.54,50.6,36900.0,50.64,50.64,50.54,50.6,36900.0
2005-08-22 13:00:00,50.6,50.63,50.46,50.56,15700.0,50.6,50.63,50.46,50.56,15700.0
2005-08-22 13:30:00,50.53,50.58,50.52,50.57,7900.0,50.53,50.58,50.52,50.57,7900.0
2005-08-22 14:00:00,50.55,50.56,50.51,50.54,19100.0,50.55,50.56,50.51,50.54,19100.0
2005-08-22 14:30:00,50.55,50.55,50.5,50.5,12200.0,50.55,50.55,50.5,50.5,12200.0
2005-08-22 15:00:00,50.54,50.56,50.5,50.54,29400.0,50.54,50.56,50.5,50.54,29400.0
2005-08-22 15:30:00,50.55,50.63,50.53,50.54,46000.0,50.55,50.63,50.53,50.54,46000.0
2005-08-23 09:30:00,50.59,50.73,50.55,50.55,10000.0,50.59,50.73,50.55,50.55,10000.0
2005-08-23 10:00:00,50.52,50.61,50.5,50.5,35300.0,50.52,50.61,50.5,50.5,35300.0
2005-08-23 10:30:00,50.51,50.55,50.3,50.31,21200.0,50.51,50.55,50.3,50.31,21200.0
2005-08-23 11:00:00,50.34,50.34,50.15,50.2,19900.0,50.34,50.34,50.15,50.2,19900.0
2005-08-23 11:30:00,50.17,50.24,50.14,50.14,8700.0,50.17,50.24,50.14,50.14,8700.0
2005-08-23 12:00:00,50.14,50.22,50.14,50.17,13000.0,50.14,50.22,50.14,50.17,13000.0
2005-08-23 12:30:00,50.15,50.17,50.11,50.12,6000.0,50.15,50.17,50.11,50.12,6000.0
2005-08-23 13:00:00,50.13,50.14,50.1,50.1,9900.0,50.13,50.14,50.1,50.1,9900.0
2005-08-23 13:30:00,50.11,50.3,50.1,50.25,20700.0,50.11,50.3,50.1,50.25,20700.0
2005-08-23 14:00:00,50.25,50.38,50.19,50.37,11600.0,50.25,50.38,50.19,50.37,11600.0
2005-08-23 14:30:00,50.38,50.4,50.29,50.32,27200.0,50.38,50.4,50.29,50.32,27200.0
2005-08-23 15:00:00,50.32,50.44,50.3,50.4,24900.0,50.32,50.44,50.3,50.4,24900.0
2005-08-23 15:30:00,50.41,50.41,50.35,50.4,41700.0,50.41,50.41,50.35,50.4,41700.0
2005-08-24 09:30:00,50.05,50.43,50.05,50.33,36300.0,50.05,50.43,50.05,50.33,36300.0
2005-08-24 10:00:00,50.32,50.44,50.32,50.43,12700.0,50.32,50.44,50.32,50.43,12700.0
2005-08-24 10:30:00,50.44,50.72,50.42,50.62,16900.0,50.44,50.72,50.42,50.62,16900.0
2005-08-24 11:00:00,50.61,50.99,50.61,50.95,20700.0,50.61,50.99,50.61,50.95,20700.0
2005-08-24 11:30:00,50.95,51.17,50.84,51.17,44600.0,50.95,51.17,50.84,51.17,44600.0
2005-08-24 12:00:00,51.17,51.48,51.16,51.4,61200.0,51.17,51.48,51.16,51.4,61200.0
2005-08-24 12:30:00,51.4,51.42,51.22,51.4,21000.0,51.4,51.42,51.22,51.4,21000.0
2005-08-24 13:00:00,51.4,51.44,51.34,51.4,20900.0,51.4,51.44,51.34,51.4,20900.0
2005-08-24 13:30:00,51.4,51.43,51.35,51.43,11000.0,51.4,51.43,51.35,51.43,11000.0
2005-08-24 14:00:00,51.42,51.43,51.16,51.23,18400.0,51.42,51.43,51.16,51.23,18400.0
2005-08-24 14:30:00,51.23,51.27,51.18,51.19,18200.0,51.23,51.27,51.18,51.19,18200.0
2005-08-24 15:00:00,51.18,51.19,50.75,51.02,44800.0,51.18,51.19,50.75,51.02,44800.0
2005-08-24 15:30:00,51.01,51.16,51.01,51.16,56200.0,51.01,51.16,51.01,51.16,56200.0
2005-08-25 09:30:00,51.77,51.77,51.26,51.33,59700.0,51.77,51.77,51.26,51.33,59700.0
2005-08-25 10:00:00,51.33,51.42,51.32,51.35,16400.0,51.33,51.42,51.32,51.35,16400.0
2005-08-25 10:30:00,51.36,51.4,51.24,51.24,21000.0,51.36,51.4,51.24,51.24,21000.0
2005-08-25 11:00:00,51.24,51.34,51.22,51.34,45800.0,51.24,51.34,51.22,51.34,45800.0
2005-08-25 11:30:00,51.34,51.37,51.29,51.37,22100.0,51.34,51.37,51.29,51.37,22100.0
2005-08-25 12:00:00,51.35,51.37,51.3,51.3,21600.0,51.35,51.37,51.3,51.3,21600.0
2005-08-25 12:30:00,51.31,51.31,51.23,51.29,22100.0,51.31,51.31,51.23,51.29,22100.0
2005-08-25 13:00:00,51.29,51.29,51.18,51.24,10800.0,51.29,51.29,51.18,51.24,10800.0
2005-08-25 13:30:00,51.23,51.3,51.22,51.26,18600.0,51.23,51.3,51.22,51.26,18600.0
2005-08-25 14:00:00,51.26,51.31,51.24,51.29,18000.0,51.26,51.31,51.24,51.29,18000.0
2005-08-25 14:30:00,51.3,51.31,51.2,51.21,16300.0,51.3,51.31,51.2,51.21,16300.0
2005-08-25 15:00:00,51.21,51.29,51.19,51.2,26300.0,51.21,51.29,51.19,51.2,26300.0
2005-08-25 15:30:00,51.19,51.32,51.19,51.3,23000.0,51.19,51.32,51.19,51.3,23000.0
2005-08-26 09:30:00,51.25,51.45,51.1,51.1,19300.0,51.25,51.45,51.1,51.1,19300.0
2005-08-26 10:00:00,51.06,51.15,50.9,51.05,14800.0,51.06,51.15,50.9,51.05,14800.0
2005-08-26 10:30:00,51.03,51.03,50.8,50.92,20700.0,51.03,51.03,50.8,50.92,20700.0
2005-08-26 11:00:00,50.91,51.03,50.88,50.88,13200.0,50.91,51.03,50.88,50.88,13200.0
2005-08-26 11:30:00,50.87,50.93,50.86,50.9,12400.0,50.87,50.93,50.86,50.9,12400.0
2005-08-26 12:00:00,50.9,50.97,50.88,50.9,51700.0,50.9,50.97,50.88,50.9,51700.0
2005-08-26 12:30:00,50.9,50.95,50.9,50.94,73100.0,50.9,50.95,50.9,50.94,73100.0
2005-08-26 13:00:00,50.97,50.98,50.9,50.93,9500.0,50.97,50.98,50.9,50.93,9500.0
2005-08-26 13:30:00,50.93,50.96,50.9,50.93,11800.0,50.93,50.96,50.9,50.93,11800.0
2005-08-26 14:00:00,50.92,51.09,50.9,51.02,20500.0,50.92,51.09,50.9,51.02,20500.0
2005-08-26 14:30:00,51.0,51.02,50.91,51.0,11900.0,51.0,51.02,50.91,51.0,11900.0
2005-08-26 15:00:00,51.0,51.05,50.94,51.02,13400.0,51.0,51.05,50.94,51.02,13400.0
2005-08-26 15:30:00,51.02,51.03,50.94,50.96,23500.0,51.02,51.03,50.94,50.96,23500.0
2005-08-29 09:30:00,50.85,50.86,50.75,50.8,16300.0,50.85,50.86,50.75,50.8,16300.0
2005-08-29 10:00:00,50.82,50.87,50.8,50.81,20400.0,50.82,50.87,50.8,50.81,20400.0
2005-08-29 10:30:00,50.81,50.81,50.68,50.72,16400.0,50.81,50.81,50.68,50.72,16400.0
2005-08-29 11:00:00,50.73,50.81,50.73,50.77,10400.0,50.73,50.81,50.73,50.77,10400.0
2005-08-29 11:30:00,50.78,50.79,50.68,50.68,8900.0,50.78,50.79,50.68,50.68,8900.0
2005-08-29 12:00:00,50.7,50.8,50.68,50.8,5000.0,50.7,50.8,50.68,50.8,5000.0
2005-08-29 12:30:00,50.8,50.8,50.73,50.74,8000.0,50.8,50.8,50.73,50.74,8000.0
2005-08-29 13:00:00,50.75,50.94,50.75,50.9,12700.0,50.75,50.94,50.75,50.9,12700.0
2005-08-29 13:30:00,50.89,51.2,50.88,51.18,15100.0,50.89,51.2,50.88,51.18,15100.0
2005-08-29 14:00:00,51.18,51.25,51.11,51.12,8100.0,51.18,51.25,51.11,51.12,8100.0
2005-08-29 14:30:00,51.13,51.16,51.01,51.01,8300.0,51.13,51.16,51.01,51.01,8300.0
2005-08-29 15:00:00,51.0,51.1,50.98,51.05,17100.0,51.0,51.1,50.98,51.05,17100.0
2005-08-29 15:30:00,51.05,51.05,51.0,51.02,28300.0,51.05,51.05,51.0,51.02,28300.0
2005-08-30 09:30:00,51.02,51.13,50.72,50.89,12900.0,51.02,51.13,50.72,50.89,12900.0
2005-08-30 10:00:00,50.9,51.2,50.9,51.18,20700.0,50.9,51.2,50.9,51.18,20700.0
2005-08-30 10:30:00,51.2,51.3,51.09,51.27,20400.0,51.2,51.3,51.09,51.27,20400.0
2005-08-30 11:00:00,51.28,51.28,50.87,51.17,18300.0,51.28,51.28,50.87,51.17,18300.0
2005-08-30 11:30:00,51.12,51.12,50.94,51.05,9900.0,51.12,51.12,50.94,51.05,9900.0
2005-08-30 12:00:00,51.04,51.13,51.01,51.01,9100.0,51.04,51.13,51.01,51.01,9100.0
2005-08-30 12:30:00,51.02,51.06,50.98,50.99,16200.0,51.02,51.06,50.98,50.99,16200.0
2005-08-30 13:00:00,50.98,51.0,50.96,51.0,24700.0,50.98,51.0,50.96,51.0,24700.0
2005-08-30 13:30:00,51.0,51.0,50.96,50.98,12500.0,51.0,51.0,50.96,50.98,12500.0
2005-08-30 14:00:00,50.98,50.99,50.8,50.94,19300.0,50.98,50.99,50.8,50.94,19300.0
2005-08-30 14:30:00,50.95,51.0,50.85,50.87,12400.0,50.95,51.0,50.85,50.87,12400.0
2005-08-30 15:00:00,50.87,50.91,50.77,50.86,11700.0,50.87,50.91,50.77,50.86,11700.0
2005-08-30 15:30:00,50.87,50.97,50.83,50.84,37600.0,50.87,50.97,50.83,50.84,37600.0
2005-08-31 09:30:00,50.6,50.97,50.54,50.63,24100.0,50.6,50.97,50.54,50.63,24100.0
2005-08-31 10:00:00,50.63,50.79,50.54,50.77,13700.0,50.63,50.79,50.54,50.77,13700.0
2005-08-31 10:30:00,50.77,50.78,50.56,50.56,71800.0,50.77,50.78,50.56,50.56,71800.0
2005-08-31 11:00:00,50.56,50.8,50.53,50.76,26800.0,50.56,50.8,50.53,50.76,26800.0
2005-08-31 11:30:00,50.75,50.77,50.7,50.71,12300.0,50.75,50.77,50.7,50.71,12300.0
2005-08-31 12:00:00,50.69,50.7,50.42,50.43,14400.0,50.69,50.7,50.42,50.43,14400.0
2005-08-31 12:30:00,50.42,50.42,50.29,50.3,18500.0,50.42,50.42,50.29,50.3,18500.0
2005-08-31 13:00:00,50.29,50.48,50.16,50.21,44500.0,50.29,50.48,50.16,50.21,44500.0
2005-08-31 13:30:00,50.2,50.48,50.19,50.27,35900.0,50.2,50.48,50.19,50.27,35900.0
2005-08-31 14:00:00,50.27,50.39,50.25,50.39,19400.0,50.27,50.39,50.25,50.39,19400.0
2005-08-31 14:30:00,50.39,50.45,50.37,50.45,30000.0,50.39,50.45,50.37,50.45,30000.0
2005-08-31 15:00:00,50.45,50.49,50.38,50.49,57000.0,50.45,50.49,50.38,50.49,57000.0
2005-08-31 15:30:00,50.5,50.96,50.5,50.83,95800.0,50.5,50.96,50.5,50.83,95800.0
2005-09-01 09:30:00,50.85,51.0,50.85,50.86,67500.0,50.85,51.0,50.85,50.86,67500.0
2005-09-01 10:00:00,50.87,50.88,50.35,50.49,56200.0,50.87,50.88,50.35,50.49,56200.0
2005-09-01 10:30:00,50.47,50.65,50.44,50.54,46300.0,50.47,50.65,50.44,50.54,46300.0
2005-09-01 11:00:00,50.54,50.73,50.52,50.7,46400.0,50.54,50.73,50.52,50.7,46400.0
2005-09-01 11:30:00,50.7,50.8,50.56,50.61,44700.0,50.7,50.8,50.56,50.61,44700.0
2005-09-01 12:00:00,50.56,50.67,50.49,50.65,27200.0,50.56,50.67,50.49,50.65,27200.0
2005-09-01 12:30:00,50.64,50.64,50.55,50.58,14700.0,50.64,50.64,50.55,50.58,14700.0
2005-09-01 13:00:00,50.6,50.64,50.51,50.6,18600.0,50.6,50.64,50.51,50.6,18600.0
2005-09-01 13:30:00,50.59,50.63,50.47,50.62,14000.0,50.59,50.63,50.47,50.62,14000.0
2005-09-01 14:00:00,50.62,50.7,50.5,50.68,26500.0,50.62,50.7,50.5,50.68,26500.0
2005-09-01 14:30:00,50.7,50.78,50.69,50.71,47900.0,50.7,50.78,50.69,50.71,47900.0
2005-09-01 15:00:00,50.65,50.7,50.65,50.7,28200.0,50.65,50.7,50.65,50.7,28200.0
2005-09-01 15:30:00,50.68,50.78,50.63,50.63,35300.0,50.68,50.78,50.63,50.63,35300.0
2005-09-02 09:30:00,50.72,50.72,50.5,50.59,15100.0,50.72,50.72,50.5,50.59,15100.0
2005-09-02 10:00:00,50.61,50.75,50.59,50.66,28600.0,50.61,50.75,50.59,50.66,28600.0
2005-09-02 10:30:00,50.66,50.69,50.53,50.53,56300.0,50.66,50.69,50.53,50.53,56300.0
2005-09-02 11:00:00,50.56,50.61,50.43,50.52,37500.0,50.56,50.61,50.43,50.52,37500.0
2005-09-02 11:30:00,50.53,50.53,50.47,50.52,23200.0,50.53,50.53,50.47,50.52,23200.0
2005-09-02 12:00:00,50.53,50.54,50.47,50.53,13600.0,50.53,50.54,50.47,50.53,13600.0
2005-09-02 12:30:00,50.53,50.63,50.51,50.63,12400.0,50.53,50.63,50.51,50.63,12400.0
2005-09-02 13:00:00,50.63,50.68,50.44,50.46,9500.0,50.63,50.68,50.44,50.46,9500.0
2005-09-02 13:30:00,50.47,50.47,50.26,50.39,16200.0,50.47,50.47,50.26,50.39,16200.0
2005-09-02 14:00:00,50.38,50.4,50.3,50.39,20000.0,50.38,50.4,50.3,50.39,20000.0
2005-09-02 14:30:00,50.38,50.38,50.31,50.36,10400.0,50.38,50.38,50.31,50.36,10400.0
2005-09-02 15:00:00,50.36,50.4,50.36,50.4,12900.0,50.36,50.4,50.36,50.4,12900.0
2005-09-02 15:30:00,50.4,50.4,50.33,50.33,14200.0,50.4,50.4,50.33,50.33,14200.0
2005-09-06 09:30:00,50.41,50.79,50.34,50.67,22600.0,50.41,50.79,50.34,50.67,22600.0
2005-09-06 10:00:00,50.69,50.74,50.04,50.72,47100.0,50.69,50.74,50.04,50.72,47100.0
2005-09-06 10:30:00,50.71,50.75,50.61,50.71,27600.0,50.71,50.75,50.61,50.71,27600.0
2005-09-06 11:00:00,50.74,50.84,50.67,50.81,24400.0,50.74,50.84,50.67,50.81,24400.0
2005-09-06 11:30:00,50.81,50.81,50.65,50.65,22100.0,50.81,50.81,50.65,50.65,22100.0
2005-09-06 12:00:00,50.61,50.67,50.6,50.64,9100.0,50.61,50.67,50.6,50.64,9100.0
2005-09-06 12:30:00,50.66,50.66,50.52,50.6,17400.0,50.66,50.66,50.52,50.6,17400.0
2005-09-06 13:00:00,50.6,50.6,50.52,50.57,12100.0,50.6,50.6,50.52,50.57,12100.0
2005-09-06 13:30:00,50.59,50.6,50.5,50.58,15900.0,50.59,50.6,50.5,50.58,15900.0
2005-09-06 14:00:00,50.6,50.66,50.49,50.65,140100.0,50.6,50.66,50.49,50.65,140100.0
2005-09-06 14:30:00,50.65,50.65,50.41,50.53,29400.0,50.65,50.65,50.41,50.53,29400.0
2005-09-06 15:00:00,50.55,50.64,50.46,50.58,34400.0,50.55,50.64,50.46,50.58,34400.0
2005-09-06 15:30:00,50.59,50.65,50.5,50.59,52900.0,50.59,50.65,50.5,50.59,52900.0
2005-09-07 09:30:00,50.61,50.75,50.52,50.53,9100.0,50.61,50.75,50.52,50.53,9100.0
2005-09-07 10:00:00,50.52,50.76,50.52,50.6,19100.0,50.52,50.76,50.52,50.6,19100.0
2005-09-07 10:30:00,50.6,50.6,50.57,50.58,7000.0,50.6,50.6,50.57,50.58,7000.0
2005-09-07 11:00:00,50.59,50.67,50.5,50.58,17200.0,50.59,50.67,50.5,50.58,17200.0
2005-09-07 11:30:00,50.58,50.6,50.55,50.58,22200.0,50.58,50.6,50.55,50.58,22200.0
2005-09-07 12:00:00,50.59,50.6,50.51,50.51,12700.0,50.59,50.6,50.51,50.51,12700.0
2005-09-07 12:30:00,50.52,50.6,50.52,50.59,4800.0,50.52,50.6,50.52,50.59,4800.0
2005-09-07 13:00:00,50.54,50.6,50.47,50.56,11200.0,50.54,50.6,50.47,50.56,11200.0
2005-09-07 13:30:00,50.57,50.59,50.49,50.59,4900.0,50.57,50.59,50.49,50.59,4900.0
2005-09-07 14:00:00,50.52,50.65,50.48,50.55,15800.0,50.52,50.65,50.48,50.55,15800.0
2005-09-07 14:30:00,50.52,50.52,50.38,50.48,12700.0,50.52,50.52,50.38,50.48,12700.0
2005-09-07 15:00:00,50.51,50.56,50.5,50.52,15000.0,50.51,50.56,50.5,50.52,15000.0
2005-09-07 15:30:00,50.52,50.63,50.52,50.59,44200.0,50.52,50.63,50.52,50.59,44200.0
2005-09-08 09:30:00,46.5,46.5,44.0,45.11,667600.0,46.5,46.5,44.0,45.11,667600.0
2005-09-08 10:00:00,45.13,46.24,44.88,46.13,637000.0,45.13,46.24,44.88,46.13,637000.0
2005-09-08 10:30:00,46.1,46.4,45.58,45.95,503200.0,46.1,46.4,45.58,45.95,503200.0
2005-09-08 11:00:00,45.99,46.18,45.91,46.1,365300.0,45.99,46.18,45.91,46.1,365300.0
2005-09-08 11:30:00,46.06,46.47,46.06,46.29,299300.0,46.06,46.47,46.06,46.29,299300.0
2005-09-08 12:00:00,46.27,46.78,46.27,46.78,191000.0,46.27,46.78,46.27,46.78,191000.0
2005-09-08 12:30:00,46.83,46.92,46.45,46.48,125300.0,46.83,46.92,46.45,46.48,125300.0
2005-09-08 13:00:00,46.5,46.64,46.25,46.35,149500.0,46.5,46.64,46.25,46.35,149500.0
2005-09-08 13:30:00,46.33,46.4,46.03,46.25,128500.0,46.33,46.4,46.03,46.25,128500.0
2005-09-08 14:00:00,46.25,46.31,46.2,46.21,173000.0,46.25,46.31,46.2,46.21,173000.0
2005-09-08 14:30:00,46.21,46.22,46.0,46.0,205600.0,46.21,46.22,46.0,46.0,205600.0
2005-09-08 15:00:00,46.0,46.43,45.85,46.25,304100.0,46.0,46.43,45.85,46.25,304100.0
2005-09-08 15:30:00,46.25,46.27,45.9,46.11,269300.0,46.25,46.27,45.9,46.11,269300.0
2005-09-09 09:30:00,45.95,46.31,45.25,46.3,262700.0,45.95,46.31,45.25,46.3,262700.0
2005-09-09 10:00:00,46.3,46.9,46.17,46.74,128600.0,46.3,46.9,46.17,46.74,128600.0
2005-09-09 10:30:00,46.72,47.03,46.71,47.01,112300.0,46.72,47.03,46.71,47.01,112300.0
2005-09-09 11:00:00,47.02,47.02,46.56,46.62,97900.0,47.02,47.02,46.56,46.62,97900.0
2005-09-09 11:30:00,46.62,47.19,46.55,47.04,55500.0,46.62,47.19,46.55,47.04,55500.0
2005-09-09 12:00:00,47.04,47.33,46.87,47.3,139400.0,47.04,47.33,46.87,47.3,139400.0
2005-09-09 12:30:00,47.27,47.27,47.15,47.22,49600.0,47.27,47.27,47.15,47.22,49600.0
2005-09-09 13:00:00,47.22,47.29,47.17,47.24,81700.0,47.22,47.29,47.17,47.24,81700.0
2005-09-09 13:30:00,47.23,47.3,47.0,47.02,29500.0,47.23,47.3,47.0,47.02,29500.0
2005-09-09 14:00:00,47.0,47.15,46.95,47.1,36800.0,47.0,47.15,46.95,47.1,36800.0
2005-09-09 14:30:00,47.1,47.17,47.07,47.13,34200.0,47.1,47.17,47.07,47.13,34200.0
2005-09-09 15:00:00,47.13,47.25,47.03,47.16,62300.0,47.13,47.25,47.03,47.16,62300.0
2005-09-09 15:30:00,47.16,47.28,47.13,47.2,119800.0,47.16,47.28,47.13,47.2,119800.0
2005-09-12 09:30:00,47.13,47.13,45.64,45.78,116300.0,47.13,47.13,45.64,45.78,116300.0
2005-09-12 10:00:00,45.79,45.95,45.66,45.72,131300.0,45.79,45.95,45.66,45.72,131300.0
2005-09-12 10:30:00,45.72,45.9,45.67,45.8,113200.0,45.72,45.9,45.67,45.8,113200.0
2005-09-12 11:00:00,45.85,45.99,45.85,45.94,45000.0,45.85,45.99,45.85,45.94,45000.0
2005-09-12 11:30:00,45.94,45.96,45.75,45.75,57500.0,45.94,45.96,45.75,45.75,57500.0
2005-09-12 12:00:00,45.75,45.82,45.5,45.5,63400.0,45.75,45.82,45.5,45.5,63400.0
2005-09-12 12:30:00,45.5,45.8,45.5,45.77,91900.0,45.5,45.8,45.5,45.77,91900.0
2005-09-12 13:00:00,45.77,45.84,45.75,45.81,20200.0,45.77,45.84,45.75,45.81,20200.0
2005-09-12 13:30:00,45.82,45.86,45.64,45.66,52400.0,45.82,45.86,45.64,45.66,52400.0
2005-09-12 14:00:00,45.65,45.72,45.63,45.72,42600.0,45.65,45.72,45.63,45.72,42600.0
2005-09-12 14:30:00,45.71,45.8,45.66,45.76,42400.0,45.71,45.8,45.66,45.76,42400.0
2005-09-12 15:00:00,45.76,45.84,45.69,45.71,87600.0,45.76,45.84,45.69,45.71,87600.0
2005-09-12 15:30:00,45.72,45.72,45.04,45.19,327000.0,45.72,45.72,45.04,45.19,327000.0
2005-09-13 09:30:00,45.0,45.06,44.92,45.05,143100.0,45.0,45.06,44.92,45.05,143100.0
2005-09-13 10:00:00,45.05,45.7,45.05,45.51,176800.0,45.05,45.7,45.05,45.51,176800.0
2005-09-13 10:30:00,45.51,45.58,45.26,45.36,140400.0,45.51,45.58,45.26,45.36,140400.0
2005-09-13 11:00:00,45.4,45.4,45.09,45.23,120800.0,45.4,45.4,45.09,45.23,120800.0
2005-09-13 11:30:00,45.22,45.34,45.1,45.1,74100.0,45.22,45.34,45.1,45.1,74100.0
2005-09-13 12:00:00,45.12,45.12,44.74,44.74,72600.0,45.12,45.12,44.74,44.74,72600.0
2005-09-13 12:30:00,44.74,45.06,44.7,45.05,108600.0,44.74,45.06,44.7,45.05,108600.0
2005-09-13 13:00:00,45.06,45.27,45.05,45.19,27600.0,45.06,45.27,45.05,45.19,27600.0
2005-09-13 13:30:00,45.17,45.23,45.11,45.17,31000.0,45.17,45.23,45.11,45.17,31000.0
2005-09-13 14:00:00,45.18,45.34,45.16,45.33,80400.0,45.18,45.34,45.16,45.33,80400.0
2005-09-13 14:30:00,45.35,45.52,45.35,45.42,36000.0,45.35,45.52,45.35,45.42,36000.0
2005-09-13 15:00:00,45.4,45.46,45.16,45.41,51400.0,45.4,45.46,45.16,45.41,51400.0
2005-09-13 15:30:00,45.43,45.46,45.17,45.26,99300.0,45.43,45.46,45.17,45.26,99300.0
2005-09-14 09:30:00,45.41,45.83,45.4,45.78,82500.0,45.41,45.83,45.4,45.78,82500.0
2005-09-14 10:00:00,45.77,46.14,45.54,45.6,69600.0,45.77,46.14,45.54,45.6,69600.0
2005-09-14 10:30:00,45.6,45.6,45.39,45.45,96300.0,45.6,45.6,45.39,45.45,96300.0
2005-09-14 11:00:00,45.46,45.59,45.45,45.49,48200.0,45.46,45.59,45.45,45.49,48200.0
2005-09-14 11:30:00,45.49,45.6,45.42,45.5,25400.0,45.49,45.6,45.42,45.5,25400.0
2005-09-14 12:00:00,45.5,45.53,45.41,45.5,37400.0,45.5,45.53,45.41,45.5,37400.0
2005-09-14 12:30:00,45.52,45.52,45.45,45.52,59200.0,45.52,45.52,45.45,45.52,59200.0
2005-09-14 13:00:00,45.52,45.59,45.49,45.58,85300.0,45.52,45.59,45.49,45.58,85300.0
2005-09-14 13:30:00,45.57,45.62,45.55,45.61,23000.0,45.57,45.62,45.55,45.61,23000.0
2005-09-14 14:00:00,45.61,45.72,45.58,45.72,56800.0,45.61,45.72,45.58,45.72,56800.0
2005-09-14 14:30:00,45.7,45.71,45.63,45.64,37800.0,45.7,45.71,45.63,45.64,37800.0
2005-09-14 15:00:00,45.63,45.67,45.55,45.6,52700.0,45.63,45.67,45.55,45.6,52700.0
2005-09-14 15:30:00,45.61,45.7,45.61,45.63,53000.0,45.61,45.7,45.61,45.63,53000.0
2005-09-15 09:30:00,45.63,45.9,45.5,45.61,95300.0,45.63,45.9,45.5,45.61,95300.0
2005-09-15 10:00:00,45.63,45.63,45.29,45.3,23000.0,45.63,45.63,45.29,45.3,23000.0
2005-09-15 10:30:00,45.29,45.4,45.28,45.3,40400.0,45.29,45.4,45.28,45.3,40400.0
2005-09-15 11:00:00,45.3,45.4,45.15,45.28,76800.0,45.3,45.4,45.15,45.28,76800.0
2005-09-15 11:30:00,45.25,45.28,45.18,45.18,45800.0,45.25,45.28,45.18,45.18,45800.0
2005-09-15 12:00:00,45.13,45.13,44.99,45.05,33500.0,45.13,45.13,44.99,45.05,33500.0
2005-09-15 12:30:00,45.05,45.16,45.05,45.06,27600.0,45.05,45.16,45.05,45.06,27600.0
2005-09-15 13:00:00,45.06,45.18,45.03,45.16,20600.0,45.06,45.18,45.03,45.16,20600.0
2005-09-15 13:30:00,45.15,45.18,44.98,44.98,44100.0,45.15,45.18,44.98,44.98,44100.0
2005-09-15 14:00:00,44.99,45.0,44.93,44.99,41800.0,44.99,45.0,44.93,44.99,41800.0
2005-09-15 14:30:00,45.0,45.2,45.0,45.1,77000.0,45.0,45.2,45.0,45.1,77000.0
2005-09-15 15:00:00,45.1,45.1,44.93,44.96,186900.0,45.1,45.1,44.93,44.96,186900.0
2005-09-15 15:30:00,44.95,45.05,44.75,44.93,412200.0,44.95,45.05,44.75,44.93,412200.0
2005-09-16 09:30:00,44.95,45.01,44.55,44.62,141000.0,44.95,45.01,44.55,44.62,141000.0
2005-09-16 10:00:00,44.62,45.19,44.57,44.92,42300.0,44.62,45.19,44.57,44.92,42300.0
2005-09-16 10:30:00,44.94,45.0,44.69,44.7,62300.0,44.94,45.0,44.69,44.7,62300.0
2005-09-16 11:00:00,44.74,44.78,44.7,44.73,24200.0,44.74,44.78,44.7,44.73,24200.0
2005-09-16 11:30:00,44.72,44.75,44.65,44.72,14100.0,44.72,44.75,44.65,44.72,14100.0
2005-09-16 12:00:00,44.72,44.78,44.68,44.75,18600.0,44.72,44.78,44.68,44.75,18600.0
2005-09-16 12:30:00,44.74,44.75,44.67,44.73,18000.0,44.74,44.75,44.67,44.73,18000.0
2005-09-16 13:00:00,44.73,44.73,44.61,44.71,15200.0,44.73,44.73,44.61,44.71,15200.0
2005-09-16 13:30:00,44.71,44.74,44.69,44.72,17000.0,44.71,44.74,44.69,44.72,17000.0
2005-09-16 14:00:00,44.74,44.75,44.65,44.71,36600.0,44.74,44.75,44.65,44.71,36600.0
2005-09-16 14:30:00,44.72,44.75,44.67,44.7,57100.0,44.72,44.75,44.67,44.7,57100.0
2005-09-16 15:00:00,44.72,44.77,44.69,44.7,80900.0,44.72,44.77,44.69,44.7,80900.0
2005-09-16 15:30:00,44.7,44.71,44.6,44.62,89000.0,44.7,44.71,44.6,44.62,89000.0
2005-09-19 09:30:00,44.6,44.75,44.46,44.48,122600.0,44.6,44.75,44.46,44.48,122600.0
2005-09-19 10:00:00,44.48,44.48,44.33,44.39,88400.0,44.48,44.48,44.33,44.39,88400.0
2005-09-19 10:30:00,44.39,44.39,44.28,44.3,43500.0,44.39,44.39,44.28,44.3,43500.0
2005-09-19 11:00:00,44.28,44.3,44.09,44.19,30700.0,44.28,44.3,44.09,44.19,30700.0
2005-09-19 11:30:00,44.18,44.2,44.07,44.12,20100.0,44.18,44.2,44.07,44.12,20100.0
2005-09-19 12:00:00,44.12,44.12,43.89,44.01,46200.0,44.12,44.12,43.89,44.01,46200.0
2005-09-19 12:30:00,44.01,44.02,43.91,43.93,36400.0,44.01,44.02,43.91,43.93,36400.0
2005-09-19 13:00:00,43.93,44.06,43.92,44.02,41300.0,43.93,44.06,43.92,44.02,41300.0
2005-09-19 13:30:00,44.02,44.02,43.97,44.0,31600.0,44.02,44.02,43.97,44.0,31600.0
2005-09-19 14:00:00,44.0,44.06,43.94,44.0,80700.0,44.0,44.06,43.94,44.0,80700.0
2005-09-19 14:30:00,43.99,44.1,43.96,44.0,119700.0,43.99,44.1,43.96,44.0,119700.0
2005-09-19 15:00:00,44.01,44.15,43.98,44.0,42600.0,44.01,44.15,43.98,44.0,42600.0
2005-09-19 15:30:00,44.0,44.22,43.99,44.06,100600.0,44.0,44.22,43.99,44.06,100600.0
2005-09-20 09:30:00,45.0,45.0,44.13,44.17,79700.0,45.0,45.0,44.13,44.17,79700.0
2005-09-20 10:00:00,44.14,44.41,44.13,44.37,37200.0,44.14,44.41,44.13,44.37,37200.0
2005-09-20 10:30:00,44.37,44.49,44.34,44.44,32400.0,44.37,44.49,44.34,44.44,32400.0
2005-09-20 11:00:00,44.44,44.45,44.41,44.43,27200.0,44.44,44.45,44.41,44.43,27200.0
2005-09-20 11:30:00,44.43,44.43,44.19,44.21,51900.0,44.43,44.43,44.19,44.21,51900.0
2005-09-20 12:00:00,44.27,44.4,44.25,44.39,67400.0,44.27,44.4,44.25,44.39,67400.0
2005-09-20 12:30:00,44.39,44.4,44.25,44.27,36300.0,44.39,44.4,44.25,44.27,36300.0
2005-09-20 13:00:00,44.27,44.31,44.22,44.25,11700.0,44.27,44.31,44.22,44.25,11700.0
2005-09-20 13:30:00,44.25,44.25,44.14,44.2,32200.0,44.25,44.25,44.14,44.2,32200.0
2005-09-20 14:00:00,44.24,44.66,44.2,44.46,67800.0,44.24,44.66,44.2,44.46,67800.0
2005-09-20 14:30:00,44.46,44.46,44.06,44.09,29900.0,44.46,44.46,44.06,44.09,29900.0
2005-09-20 15:00:00,44.1,44.23,44.08,44.23,48500.0,44.1,44.23,44.08,44.23,48500.0
2005-09-20 15:30:00,44.23,44.23,44.09,44.1,55700.0,44.23,44.23,44.09,44.1,55700.0
2005-09-21 09:30:00,44.0,44.0,43.63,43.7,32700.0,44.0,44.0,43.63,43.7,32700.0
2005-09-21 10:00:00,43.68,43.72,43.64,43.69,32400.0,43.68,43.72,43.64,43.69,32400.0
2005-09-21 10:30:00,43.66,43.66,43.51,43.56,52300.0,43.66,43.66,43.51,43.56,52300.0
2005-09-21 11:00:00,43.58,43.58,43.46,43.47,58300.0,43.58,43.58,43.46,43.47,58300.0
2005-09-21 11:30:00,43.47,43.48,43.42,43.42,24500.0,43.47,43.48,43.42,43.42,24500.0
2005-09-21 12:00:00,43.41,43.58,43.39,43.57,17200.0,43.41,43.58,43.39,43.57,17200.0
2005-09-21 12:30:00,43.57,43.75,43.56,43.75,53500.0,43.57,43.75,43.56,43.75,53500.0
2005-09-21 13:00:00,43.72,43.83,43.72,43.75,13800.0,43.72,43.83,43.72,43.75,13800.0
2005-09-21 13:30:00,43.75,43.75,43.4,43.48,26400.0,43.75,43.75,43.4,43.48,26400.0
2005-09-21 14:00:00,43.48,43.53,43.41,43.51,29400.0,43.48,43.53,43.41,43.51,29400.0
2005-09-21 14:30:00,43.52,43.66,43.49,43.63,22900.0,43.52,43.66,43.49,43.63,22900.0
2005-09-21 15:00:00,43.64,43.64,43.42,43.45,16600.0,43.64,43.64,43.42,43.45,16600.0
2005-09-21 15:30:00,43.44,43.45,43.26,43.32,53100.0,43.44,43.45,43.26,43.32,53100.0
2005-09-22 09:30:00,43.1,43.1,42.8,42.98,44800.0,43.1,43.1,42.8,42.98,44800.0
2005-09-22 10:00:00,42.97,43.55,42.96,43.5,69900.0,42.97,43.55,42.96,43.5,69900.0
2005-09-22 10:30:00,43.58,43.8,43.55,43.72,90900.0,43.58,43.8,43.55,43.72,90900.0
2005-09-22 11:00:00,43.72,43.73,43.63,43.63,9700.0,43.72,43.73,43.63,43.63,9700.0
2005-09-22 11:30:00,43.62,43.68,43.6,43.63,15600.0,43.62,43.68,43.6,43.63,15600.0
2005-09-22 12:00:00,43.62,43.62,43.46,43.5,46400.0,43.62,43.62,43.46,43.5,46400.0
2005-09-22 12:30:00,43.47,43.56,43.44,43.53,14000.0,43.47,43.56,43.44,43.53,14000.0
2005-09-22 13:00:00,43.52,43.54,43.48,43.5,15000.0,43.52,43.54,43.48,43.5,15000.0
2005-09-22 13:30:00,43.5,43.78,43.49,43.6,26600.0,43.5,43.78,43.49,43.6,26600.0
2005-09-22 14:00:00,43.6,43.68,43.52,43.52,19300.0,43.6,43.68,43.52,43.52,19300.0
2005-09-22 14:30:00,43.51,43.51,43.35,43.37,216800.0,43.51,43.51,43.35,43.37,216800.0
2005-09-22 15:00:00,43.37,43.42,43.35,43.37,43800.0,43.37,43.42,43.35,43.37,43800.0
2005-09-22 15:30:00,43.38,43.52,43.35,43.35,58400.0,43.38,43.52,43.35,43.35,58400.0
2005-09-23 09:30:00,43.35,43.36,43.14,43.18,146800.0,43.35,43.36,43.14,43.18,146800.0
2005-09-23 10:00:00,43.16,43.35,43.16,43.3,47100.0,43.16,43.35,43.16,43.3,47100.0
2005-09-23 10:30:00,43.3,43.37,43.2,43.35,36800.0,43.3,43.37,43.2,43.35,36800.0
2005-09-23 11:00:00,43.35,43.37,43.26,43.33,26600.0,43.35,43.37,43.26,43.33,26600.0
2005-09-23 11:30:00,43.31,43.33,43.3,43.31,22400.0,43.31,43.33,43.3,43.31,22400.0
2005-09-23 12:00:00,43.33,43.42,43.3,43.36,31300.0,43.33,43.42,43.3,43.36,31300.0
2005-09-23 12:30:00,43.38,43.45,43.35,43.37,17300.0,43.38,43.45,43.35,43.37,17300.0
2005-09-23 13:00:00,43.4,43.53,43.38,43.47,15900.0,43.4,43.53,43.38,43.47,15900.0
2005-09-23 13:30:00,43.54,43.64,43.5,43.53,66300.0,43.54,43.64,43.5,43.53,66300.0
2005-09-23 14:00:00,43.5,43.55,43.5,43.5,31500.0,43.5,43.55,43.5,43.5,31500.0
2005-09-23 14:30:00,43.53,43.61,43.48,43.59,40000.0,43.53,43.61,43.48,43.59,40000.0
2005-09-23 15:00:00,43.57,43.6,43.5,43.52,22100.0,43.57,43.6,43.5,43.52,22100.0
2005-09-23 15:30:00,43.5,43.5,43.4,43.4,17400.0,43.5,43.5,43.4,43.4,17400.0
2005-09-26 09:30:00,43.5,43.58,43.33,43.43,43900.0,43.5,43.58,43.33,43.43,43900.0
2005-09-26 10:00:00,43.44,43.52,43.44,43.49,34300.0,43.44,43.52,43.44,43.49,34300.0
2005-09-26 10:30:00,43.48,43.57,43.29,43.57,56900.0,43.48,43.57,43.29,43.57,56900.0
2005-09-26 11:00:00,43.58,43.59,43.52,43.52,65100.0,43.58,43.59,43.52,43.52,65100.0
2005-09-26 11:30:00,43.53,43.55,43.42,43.47,94400.0,43.53,43.55,43.42,43.47,94400.0
2005-09-26 12:00:00,43.45,43.47,43.28,43.39,58300.0,43.45,43.47,43.28,43.39,58300.0
2005-09-26 12:30:00,43.4,43.43,43.34,43.4,27600.0,43.4,43.43,43.34,43.4,27600.0
2005-09-26 13:00:00,43.4,43.54,43.4,43.5,19100.0,43.4,43.54,43.4,43.5,19100.0
2005-09-26 13:30:00,43.51,43.53,43.41,43.51,16800.0,43.51,43.53,43.41,43.51,16800.0
2005-09-26 14:00:00,43.51,43.51,43.35,43.43,62300.0,43.51,43.51,43.35,43.43,62300.0
2005-09-26 14:30:00,43.4,43.4,43.25,43.29,27800.0,43.4,43.4,43.25,43.29,27800.0
2005-09-26 15:00:00,43.28,43.3,43.23,43.25,34900.0,43.28,43.3,43.23,43.25,34900.0
2005-09-26 15:30:00,43.25,43.29,43.23,43.24,62300.0,43.25,43.29,43.23,43.24,62300.0
2005-09-27 09:30:00,43.15,43.25,43.05,43.06,39300.0,43.15,43.25,43.05,43.06,39300.0
2005-09-27 10:00:00,43.07,43.07,42.95,43.02,84600.0,43.07,43.07,42.95,43.02,84600.0
2005-09-27 10:30:00,43.01,43.1,43.0,43.03,67600.0,43.01,43.1,43.0,43.03,67600.0
2005-09-27 11:00:00,43.02,43.02,42.91,42.98,108600.0,43.02,43.02,42.91,42.98,108600.0
2005-09-27 11:30:00,43.03,43.13,42.98,43.13,121300.0,43.03,43.13,42.98,43.13,121300.0
2005-09-27 12:00:00,43.15,43.29,43.14,43.28,106400.0,43.15,43.29,43.14,43.28,106400.0
2005-09-27 12:30:00,43.25,43.3,43.2,43.21,46800.0,43.25,43.3,43.2,43.21,46800.0
2005-09-27 13:00:00,43.2,43.23,43.17,43.19,92500.0,43.2,43.23,43.17,43.19,92500.0
2005-09-27 13:30:00,43.19,43.28,43.17,43.22,47600.0,43.19,43.28,43.17,43.22,47600.0
2005-09-27 14:00:00,43.22,43.22,43.12,43.18,84800.0,43.22,43.22,43.12,43.18,84800.0
2005-09-27 14:30:00,43.17,43.33,43.16,43.33,51800.0,43.17,43.33,43.16,43.33,51800.0
2005-09-27 15:00:00,43.35,43.53,43.34,43.48,65900.0,43.35,43.53,43.34,43.48,65900.0
2005-09-27 15:30:00,43.47,43.47,43.33,43.4,88500.0,43.47,43.47,43.33,43.4,88500.0
2005-09-28 09:30:00,43.51,43.65,43.5,43.54,40300.0,43.51,43.65,43.5,43.54,40300.0
2005-09-28 10:00:00,43.58,43.58,43.43,43.53,24100.0,43.58,43.58,43.43,43.53,24100.0
2005-09-28 10:30:00,43.6,43.74,43.5,43.56,57100.0,43.6,43.74,43.5,43.56,57100.0
2005-09-28 11:00:00,43.54,43.7,43.52,43.62,18500.0,43.54,43.7,43.52,43.62,18500.0
2005-09-28 11:30:00,43.62,43.65,43.55,43.65,29800.0,43.62,43.65,43.55,43.65,29800.0
2005-09-28 12:00:00,43.64,43.67,43.5,43.6,37900.0,43.64,43.67,43.5,43.6,37900.0
2005-09-28 12:30:00,43.59,43.61,43.51,43.52,24700.0,43.59,43.61,43.51,43.52,24700.0
2005-09-28 13:00:00,43.51,43.57,43.49,43.51,55500.0,43.51,43.57,43.49,43.51,55500.0
2005-09-28 13:30:00,43.53,43.57,43.45,43.52,42800.0,43.53,43.57,43.45,43.52,42800.0
2005-09-28 14:00:00,43.51,43.73,43.5,43.65,30200.0,43.51,43.73,43.5,43.65,30200.0
2005-09-28 14:30:00,43.65,43.65,43.52,43.61,26500.0,43.65,43.65,43.52,43.61,26500.0
2005-09-28 15:00:00,43.6,43.62,43.52,43.53,15900.0,43.6,43.62,43.52,43.53,15900.0
2005-09-28 15:30:00,43.53,43.56,43.36,43.36,33300.0,43.53,43.56,43.36,43.36,33300.0
2005-09-29 09:30:00,43.35,43.35,42.9,42.91,11600.0,43.35,43.35,42.9,42.91,11600.0
2005-09-29 10:00:00,42.88,43.32,42.88,43.26,13700.0,42.88,43.32,42.88,43.26,13700.0
2005-09-29 10:30:00,43.28,43.7,43.21,43.51,44600.0,43.28,43.7,43.21,43.51,44600.0
2005-09-29 11:00:00,43.52,43.52,43.46,43.46,20200.0,43.52,43.52,43.46,43.46,20200.0
2005-09-29 11:30:00,43.46,43.56,43.36,43.51,33300.0,43.46,43.56,43.36,43.51,33300.0
2005-09-29 12:00:00,43.51,43.51,43.38,43.38,9300.0,43.51,43.51,43.38,43.38,9300.0
2005-09-29 12:30:00,43.39,43.4,43.36,43.4,14400.0,43.39,43.4,43.36,43.4,14400.0
2005-09-29 13:00:00,43.4,43.49,43.39,43.44,13000.0,43.4,43.49,43.39,43.44,13000.0
2005-09-29 13:30:00,43.44,43.5,43.35,43.49,20400.0,43.44,43.5,43.35,43.49,20400.0
2005-09-29 14:00:00,43.49,43.58,43.49,43.51,16300.0,43.49,43.58,43.49,43.51,16300.0
2005-09-29 14:30:00,43.51,43.56,43.5,43.52,30700.0,43.51,43.56,43.5,43.52,30700.0
2005-09-29 15:00:00,43.52,43.63,43.5,43.58,14600.0,43.52,43.63,43.5,43.58,14600.0
2005-09-29 15:30:00,43.58,43.65,43.56,43.6,26000.0,43.58,43.65,43.56,43.6,26000.0
2005-09-30 09:30:00,43.5,43.5,43.23,43.44,21100.0,43.5,43.5,43.23,43.44,21100.0
2005-09-30 10:00:00,43.51,43.6,43.41,43.56,24400.0,43.51,43.6,43.41,43.56,24400.0
2005-09-30 10:30:00,43.51,43.61,43.42,43.42,42500.0,43.51,43.61,43.42,43.42,42500.0
2005-09-30 11:00:00,43.46,43.53,43.33,43.45,14700.0,43.46,43.53,43.33,43.45,14700.0
2005-09-30 11:30:00,43.41,43.46,43.32,43.32,16900.0,43.41,43.46,43.32,43.32,16900.0
2005-09-30 12:00:00,43.32,43.55,43.3,43.45,58000.0,43.32,43.55,43.3,43.45,58000.0
2005-09-30 12:30:00,43.45,43.63,43.45,43.6,99000.0,43.45,43.63,43.45,43.6,99000.0
2005-09-30 13:00:00,43.63,43.72,43.63,43.7,37600.0,43.63,43.72,43.63,43.7,37600.0
2005-09-30 13:30:00,43.7,43.81,43.7,43.76,35200.0,43.7,43.81,43.7,43.76,35200.0
2005-09-30 14:00:00,43.77,43.8,43.67,43.69,22700.0,43.77,43.8,43.67,43.69,22700.0
2005-09-30 14:30:00,43.7,43.8,43.67,43.73,34500.0,43.7,43.8,43.67,43.73,34500.0
2005-09-30 15:00:00,43.73,43.73,43.6,43.67,53100.0,43.73,43.73,43.6,43.67,53100.0
2005-09-30 15:30:00,43.67,43.69,43.59,43.61,104800.0,43.67,43.69,43.59,43.61,104800.0
2005-10-03 09:30:00,43.8,44.22,43.7,44.0,23200.0,43.8,44.22,43.7,44.0,23200.0
2005-10-03 10:00:00,44.05,44.09,43.9,44.0,23700.0,44.05,44.09,43.9,44.0,23700.0
2005-10-03 10:30:00,44.01,44.1,44.0,44.03,16600.0,44.01,44.1,44.0,44.03,16600.0
2005-10-03 11:00:00,44.03,44.09,43.99,44.03,26700.0,44.03,44.09,43.99,44.03,26700.0
2005-10-03 11:30:00,44.03,44.04,43.99,44.0,114600.0,44.03,44.04,43.99,44.0,114600.0
2005-10-03 12:00:00,44.0,44.07,43.99,44.04,17200.0,44.0,44.07,43.99,44.04,17200.0
2005-10-03 12:30:00,44.05,44.16,44.04,44.15,65300.0,44.05,44.16,44.04,44.15,65300.0
2005-10-03 13:00:00,44.12,44.13,44.0,44.02,57000.0,44.12,44.13,44.0,44.02,57000.0
2005-10-03 13:30:00,44.02,44.06,43.99,44.03,48800.0,44.02,44.06,43.99,44.03,48800.0
2005-10-03 14:00:00,44.03,44.04,44.0,44.03,38200.0,44.03,44.04,44.0,44.03,38200.0
2005-10-03 14:30:00,44.03,44.05,44.0,44.02,16600.0,44.03,44.05,44.0,44.02,16600.0
2005-10-03 15:00:00,44.03,44.06,44.0,44.02,41600.0,44.03,44.06,44.0,44.02,41600.0
2005-10-03 15:30:00,44.02,44.03,44.0,44.01,74400.0,44.02,44.03,44.0,44.01,74400.0
2005-10-04 09:30:00,44.15,44.49,44.09,44.4,24400.0,44.15,44.49,44.09,44.4,24400.0
2005-10-04 10:00:00,44.36,44.76,44.36,44.74,23600.0,44.36,44.76,44.36,44.74,23600.0
2005-10-04 10:30:00,44.74,44.94,44.65,44.93,33100.0,44.74,44.94,44.65,44.93,33100.0
2005-10-04 11:00:00,44.94,44.94,44.61,44.76,24700.0,44.94,44.94,44.61,44.76,24700.0
2005-10-04 11:30:00,44.76,44.96,44.71,44.94,54200.0,44.76,44.96,44.71,44.94,54200.0
2005-10-04 12:00:00,44.97,45.0,44.75,44.8,18100.0,44.97,45.0,44.75,44.8,18100.0
2005-10-04 12:30:00,44.78,44.85,44.71,44.84,60900.0,44.78,44.85,44.71,44.84,60900.0
2005-10-04 13:00:00,44.83,45.04,44.81,45.04,27900.0,44.83,45.04,44.81,45.04,27900.0
2005-10-04 13:30:00,45.06,45.08,44.94,44.97,36400.0,45.06,45.08,44.94,44.97,36400.0
2005-10-04 14:00:00,44.97,45.04,44.97,45.0,53500.0,44.97,45.04,44.97,45.0,53500.0
2005-10-04 14:30:00,45.0,45.05,44.89,44.9,46900.0,45.0,45.05,44.89,44.9,46900.0
2005-10-04 15:00:00,44.86,44.89,44.61,44.61,60100.0,44.86,44.89,44.61,44.61,60100.0
2005-10-04 15:30:00,44.61,44.66,44.51,44.63,75800.0,44.61,44.66,44.51,44.63,75800.0
2005-10-05 09:30:00,44.55,44.55,44.01,44.29,26800.0,44.55,44.55,44.01,44.29,26800.0
2005-10-05 10:00:00,44.25,44.26,44.05,44.05,49200.0,44.25,44.26,44.05,44.05,49200.0
2005-10-05 10:30:00,44.04,44.1,44.01,44.05,49800.0,44.04,44.1,44.01,44.05,49800.0
2005-10-05 11:00:00,44.06,44.11,44.05,44.07,34300.0,44.06,44.11,44.05,44.07,34300.0
2005-10-05 11:30:00,44.07,44.17,44.07,44.14,49100.0,44.07,44.17,44.07,44.14,49100.0
2005-10-05 12:00:00,44.14,44.3,44.1,44.11,62500.0,44.14,44.3,44.1,44.11,62500.0
2005-10-05 12:30:00,44.11,44.23,44.11,44.11,27100.0,44.11,44.23,44.11,44.11,27100.0
2005-10-05 13:00:00,44.12,44.21,44.05,44.15,55600.0,44.12,44.21,44.05,44.15,55600.0
2005-10-05 13:30:00,44.15,44.16,44.11,44.12,45900.0,44.15,44.16,44.11,44.12,45900.0
2005-10-05 14:00:00,44.12,44.17,44.12,44.14,29200.0,44.12,44.17,44.12,44.14,29200.0
2005-10-05 14:30:00,44.13,44.17,44.12,44.16,34600.0,44.13,44.17,44.12,44.16,34600.0
2005-10-05 15:00:00,44.15,44.16,44.11,44.12,51000.0,44.15,44.16,44.11,44.12,51000.0
2005-10-05 15:30:00,44.12,44.19,44.08,44.15,163600.0,44.12,44.19,44.08,44.15,163600.0
2005-10-06 09:30:00,44.13,44.13,43.86,44.0,22400.0,44.13,44.13,43.86,44.0,22400.0
2005-10-06 10:00:00,44.0,44.02,43.71,43.94,96700.0,44.0,44.02,43.71,43.94,96700.0
2005-10-06 10:30:00,43.94,43.94,43.8,43.8,80400.0,43.94,43.94,43.8,43.8,80400.0
2005-10-06 11:00:00,43.83,43.96,43.76,43.76,64500.0,43.83,43.96,43.76,43.76,64500.0
2005-10-06 11:30:00,43.75,43.77,43.7,43.74,39800.0,43.75,43.77,43.7,43.74,39800.0
2005-10-06 12:00:00,43.76,43.78,43.5,43.51,35800.0,43.76,43.78,43.5,43.51,35800.0
2005-10-06 12:30:00,43.5,43.55,43.42,43.46,44900.0,43.5,43.55,43.42,43.46,44900.0
2005-10-06 13:00:00,43.46,43.56,43.26,43.31,33100.0,43.46,43.56,43.26,43.31,33100.0
2005-10-06 13:30:00,43.31,43.33,43.09,43.29,84100.0,43.31,43.33,43.09,43.29,84100.0
2005-10-06 14:00:00,43.2,43.65,43.12,43.52,67900.0,43.2,43.65,43.12,43.52,67900.0
2005-10-06 14:30:00,43.52,43.57,43.42,43.46,45500.0,43.52,43.57,43.42,43.46,45500.0
2005-10-06 15:00:00,43.46,43.47,43.4,43.4,55500.0,43.46,43.47,43.4,43.4,55500.0
2005-10-06 15:30:00,43.4,43.86,43.3,43.74,97000.0,43.4,43.86,43.3,43.74,97000.0
2005-10-07 09:30:00,43.78,43.78,43.45,43.46,31300.0,43.78,43.78,43.45,43.46,31300.0
2005-10-07 10:00:00,43.43,43.43,43.05,43.12,32700.0,43.43,43.43,43.05,43.12,32700.0
2005-10-07 10:30:00,43.12,43.26,43.08,43.25,51700.0,43.12,43.26,43.08,43.25,51700.0
2005-10-07 11:00:00,43.25,43.3,43.11,43.11,38800.0,43.25,43.3,43.11,43.11,38800.0
2005-10-07 11:30:00,43.1,43.15,43.06,43.11,42000.0,43.1,43.15,43.06,43.11,42000.0
2005-10-07 12:00:00,43.11,43.22,43.06,43.06,26200.0,43.11,43.22,43.06,43.06,26200.0
2005-10-07 12:30:00,43.06,43.07,43.01,43.05,25400.0,43.06,43.07,43.01,43.05,25400.0
2005-10-07 13:00:00,43.05,43.08,42.97,43.0,108600.0,43.05,43.08,42.97,43.0,108600.0
2005-10-07 13:30:00,43.0,43.02,42.64,42.68,86900.0,43.0,43.02,42.64,42.68,86900.0
2005-10-07 14:00:00,42.68,42.94,42.67,42.81,113800.0,42.68,42.94,42.67,42.81,113800.0
2005-10-07 14:30:00,42.81,42.82,42.51,42.63,325200.0,42.81,42.82,42.51,42.63,325200.0
2005-10-07 15:00:00,42.63,42.63,42.42,42.42,98800.0,42.63,42.63,42.42,42.42,98800.0
2005-10-07 15:30:00,42.41,42.87,42.36,42.73,250600.0,42.41,42.87,42.36,42.73,250600.0
2005-10-10 09:30:00,42.7,42.89,42.6,42.69,13300.0,42.7,42.89,42.6,42.69,13300.0
2005-10-10 10:00:00,42.69,42.87,42.68,42.76,19800.0,42.69,42.87,42.68,42.76,19800.0
2005-10-10 10:30:00,42.8,43.01,42.71,42.93,37000.0,42.8,43.01,42.71,42.93,37000.0
2005-10-10 11:00:00,42.91,43.0,42.78,42.96,58600.0,42.91,43.0,42.78,42.96,58600.0
2005-10-10 11:30:00,42.95,42.95,42.8,42.8,30800.0,42.95,42.95,42.8,42.8,30800.0
2005-10-10 12:00:00,42.8,42.9,42.75,42.85,95100.0,42.8,42.9,42.75,42.85,95100.0
2005-10-10 12:30:00,42.85,42.86,42.83,42.84,16700.0,42.85,42.86,42.83,42.84,16700.0
2005-10-10 13:00:00,42.84,42.85,42.81,42.82,16700.0,42.84,42.85,42.81,42.82,16700.0
2005-10-10 13:30:00,42.82,42.83,42.67,42.7,10400.0,42.82,42.83,42.67,42.7,10400.0
2005-10-10 14:00:00,42.71,42.78,42.68,42.68,36900.0,42.71,42.78,42.68,42.68,36900.0
2005-10-10 14:30:00,42.69,42.69,42.54,42.54,17900.0,42.69,42.69,42.54,42.54,17900.0
2005-10-10 15:00:00,42.52,42.57,42.52,42.55,29700.0,42.52,42.57,42.52,42.55,29700.0
2005-10-10 15:30:00,42.55,42.73,42.54,42.7,51000.0,42.55,42.73,42.54,42.7,51000.0
2005-10-11 09:30:00,42.64,42.65,42.45,42.51,19900.0,42.64,42.65,42.45,42.51,19900.0
2005-10-11 10:00:00,42.51,42.6,42.5,42.5,55100.0,42.51,42.6,42.5,42.5,55100.0
2005-10-11 10:30:00,42.53,42.57,42.53,42.54,41500.0,42.53,42.57,42.53,42.54,41500.0
2005-10-11 11:00:00,42.53,42.53,42.05,42.06,38000.0,42.53,42.53,42.05,42.06,38000.0
2005-10-11 11:30:00,42.06,42.35,42.03,42.28,50600.0,42.06,42.35,42.03,42.28,50600.0
2005-10-11 12:00:00,42.28,42.28,42.16,42.17,97300.0,42.28,42.28,42.16,42.17,97300.0
2005-10-11 12:30:00,42.18,42.19,42.05,42.11,56300.0,42.18,42.19,42.05,42.11,56300.0
2005-10-11 13:00:00,42.13,42.15,42.1,42.11,90200.0,42.13,42.15,42.1,42.11,90200.0
2005-10-11 13:30:00,42.11,42.11,42.04,42.1,73600.0,42.11,42.11,42.04,42.1,73600.0
2005-10-11 14:00:00,42.11,42.21,42.09,42.2,78600.0,42.11,42.21,42.09,42.2,78600.0
2005-10-11 14:30:00,42.2,42.3,42.19,42.2,70400.0,42.2,42.3,42.19,42.2,70400.0
2005-10-11 15:00:00,42.19,42.25,42.19,42.21,68100.0,42.19,42.25,42.19,42.21,68100.0
2005-10-11 15:30:00,42.2,42.21,42.2,42.21,45800.0,42.2,42.21,42.2,42.21,45800.0
2005-10-12 09:30:00,42.2,42.31,42.09,42.27,64000.0,42.2,42.31,42.09,42.27,64000.0
2005-10-12 10:00:00,42.26,42.28,42.04,42.06,181500.0,42.26,42.28,42.04,42.06,181500.0
2005-10-12 10:30:00,42.04,42.04,41.88,41.89,43900.0,42.04,42.04,41.88,41.89,43900.0
2005-10-12 11:00:00,41.86,41.89,41.65,41.65,73500.0,41.86,41.89,41.65,41.65,73500.0
2005-10-12 11:30:00,41.66,41.76,41.66,41.74,31200.0,41.66,41.76,41.66,41.74,31200.0
2005-10-12 12:00:00,41.7,41.84,41.7,41.84,52800.0,41.7,41.84,41.7,41.84,52800.0
2005-10-12 12:30:00,41.84,41.84,41.81,41.83,13400.0,41.84,41.84,41.81,41.83,13400.0
2005-10-12 13:00:00,41.82,41.84,41.75,41.77,76900.0,41.82,41.84,41.75,41.77,76900.0
2005-10-12 13:30:00,41.75,41.84,41.69,41.79,21500.0,41.75,41.84,41.69,41.79,21500.0
2005-10-12 14:00:00,41.79,41.82,41.72,41.75,28700.0,41.79,41.82,41.72,41.75,28700.0
2005-10-12 14:30:00,41.75,41.82,41.75,41.82,41000.0,41.75,41.82,41.75,41.82,41000.0
2005-10-12 15:00:00,41.8,41.83,41.75,41.79,71500.0,41.8,41.83,41.75,41.79,71500.0
2005-10-12 15:30:00,41.77,41.8,41.74,41.76,75200.0,41.77,41.8,41.74,41.76,75200.0
2005-10-13 09:30:00,41.85,42.11,41.85,41.94,77500.0,41.85,42.11,41.85,41.94,77500.0
2005-10-13 10:00:00,41.94,42.07,41.94,42.03,88500.0,41.94,42.07,41.94,42.03,88500.0
2005-10-13 10:30:00,42.02,42.23,42.01,42.23,64500.0,42.02,42.23,42.01,42.23,64500.0
2005-10-13 11:00:00,42.25,42.44,42.25,42.35,42400.0,42.25,42.44,42.25,42.35,42400.0
2005-10-13 11:30:00,42.34,42.34,42.2,42.2,29900.0,42.34,42.34,42.2,42.2,29900.0
2005-10-13 12:00:00,42.21,42.27,42.15,42.2,30300.0,42.21,42.27,42.15,42.2,30300.0
2005-10-13 12:30:00,42.2,42.35,42.19,42.3,26200.0,42.2,42.35,42.19,42.3,26200.0
2005-10-13 13:00:00,42.29,42.3,42.2,42.28,23300.0,42.29,42.3,42.2,42.28,23300.0
2005-10-13 13:30:00,42.29,42.33,42.2,42.22,77800.0,42.29,42.33,42.2,42.22,77800.0
2005-10-13 14:00:00,42.23,42.23,42.11,42.11,52800.0,42.23,42.23,42.11,42.11,52800.0
2005-10-13 14:30:00,42.12,42.2,42.08,42.12,63100.0,42.12,42.2,42.08,42.12,63100.0
2005-10-13 15:00:00,42.15,42.23,42.13,42.22,40700.0,42.15,42.23,42.13,42.22,40700.0
2005-10-13 15:30:00,42.22,42.26,42.11,42.13,49100.0,42.22,42.26,42.11,42.13,49100.0
2005-10-14 09:30:00,42.16,42.36,42.15,42.22,30500.0,42.16,42.36,42.15,42.22,30500.0
2005-10-14 10:00:00,42.23,42.24,41.81,42.0,49600.0,42.23,42.24,41.81,42.0,49600.0
2005-10-14 10:30:00,42.05,42.22,41.97,42.21,30900.0,42.05,42.22,41.97,42.21,30900.0
2005-10-14 11:00:00,42.2,42.25,42.07,42.18,22600.0,42.2,42.25,42.07,42.18,22600.0
2005-10-14 11:30:00,42.18,42.25,42.15,42.25,31100.0,42.18,42.25,42.15,42.25,31100.0
2005-10-14 12:00:00,42.25,42.3,42.19,42.29,24600.0,42.25,42.3,42.19,42.29,24600.0
2005-10-14 12:30:00,42.28,42.39,42.28,42.34,18900.0,42.28,42.39,42.28,42.34,18900.0
2005-10-14 13:00:00,42.35,42.51,42.31,42.51,33300.0,42.35,42.51,42.31,42.51,33300.0
2005-10-14 13:30:00,42.52,42.58,42.43,42.44,15200.0,42.52,42.58,42.43,42.44,15200.0
2005-10-14 14:00:00,42.44,42.45,42.35,42.39,15200.0,42.44,42.45,42.35,42.39,15200.0
2005-10-14 14:30:00,42.4,42.47,42.35,42.43,17100.0,42.4,42.47,42.35,42.43,17100.0
2005-10-14 15:00:00,42.45,42.5,42.41,42.41,12900.0,42.45,42.5,42.41,42.41,12900.0
2005-10-14 15:30:00,42.42,42.42,42.27,42.39,20700.0,42.42,42.42,42.27,42.39,20700.0
2005-10-17 09:30:00,42.48,42.99,42.34,42.96,42700.0,42.48,42.99,42.34,42.96,42700.0
2005-10-17 10:00:00,42.96,43.0,42.65,42.88,27100.0,42.96,43.0,42.65,42.88,27100.0
2005-10-17 10:30:00,42.91,42.98,42.83,42.93,37000.0,42.91,42.98,42.83,42.93,37000.0
2005-10-17 11:00:00,42.93,42.93,42.82,42.9,21200.0,42.93,42.93,42.82,42.9,21200.0
2005-10-17 11:30:00,42.89,42.94,42.78,42.94,36500.0,42.89,42.94,42.78,42.94,36500.0
2005-10-17 12:00:00,42.94,42.98,42.92,42.97,28800.0,42.94,42.98,42.92,42.97,28800.0
2005-10-17 12:30:00,42.97,42.97,42.88,42.91,28100.0,42.97,42.97,42.88,42.91,28100.0
2005-10-17 13:00:00,42.91,42.99,42.91,42.99,32100.0,42.91,42.99,42.91,42.99,32100.0
2005-10-17 13:30:00,42.99,43.03,42.94,43.01,29200.0,42.99,43.03,42.94,43.01,29200.0
2005-10-17 14:00:00,43.01,43.04,42.91,43.0,34800.0,43.01,43.04,42.91,43.0,34800.0
2005-10-17 14:30:00,42.98,43.09,42.95,43.04,27400.0,42.98,43.09,42.95,43.04,27400.0
2005-10-17 15:00:00,43.03,43.08,42.96,43.07,27800.0,43.03,43.08,42.96,43.07,27800.0
2005-10-17 15:30:00,43.08,43.17,43.08,43.16,138500.0,43.08,43.17,43.08,43.16,138500.0
2005-10-18 09:30:00,43.16,43.28,43.16,43.26,15500.0,43.16,43.28,43.16,43.26,15500.0
2005-10-18 10:00:00,43.18,43.42,43.17,43.37,54900.0,43.18,43.42,43.17,43.37,54900.0
2005-10-18 10:30:00,43.37,43.41,43.26,43.39,31300.0,43.37,43.41,43.26,43.39,31300.0
2005-10-18 11:00:00,43.38,43.41,43.28,43.35,24200.0,43.38,43.41,43.28,43.35,24200.0
2005-10-18 11:30:00,43.35,43.38,43.3,43.35,103300.0,43.35,43.38,43.3,43.35,103300.0
2005-10-18 12:00:00,43.35,43.46,43.35,43.42,79600.0,43.35,43.46,43.35,43.42,79600.0
2005-10-18 12:30:00,43.41,43.44,43.37,43.39,16900.0,43.41,43.44,43.37,43.39,16900.0
2005-10-18 13:00:00,43.38,43.41,43.22,43.23,36300.0,43.38,43.41,43.22,43.23,36300.0
2005-10-18 13:30:00,43.22,43.22,42.95,43.06,28100.0,43.22,43.22,42.95,43.06,28100.0
2005-10-18 14:00:00,43.07,43.11,43.02,43.06,20900.0,43.07,43.11,43.02,43.06,20900.0
2005-10-18 14:30:00,43.06,43.06,42.95,43.06,23800.0,43.06,43.06,42.95,43.06,23800.0
2005-10-18 15:00:00,43.06,43.07,42.95,43.02,28200.0,43.06,43.07,42.95,43.02,28200.0
2005-10-18 15:30:00,43.0,43.0,42.74,42.82,69000.0,43.0,43.0,42.74,42.82,69000.0
2005-10-19 09:30:00,42.65,42.77,42.49,42.62,20100.0,42.65,42.77,42.49,42.62,20100.0
2005-10-19 10:00:00,42.64,42.66,42.35,42.38,34400.0,42.64,42.66,42.35,42.38,34400.0
2005-10-19 10:30:00,42.39,42.47,42.35,42.38,39700.0,42.39,42.47,42.35,42.38,39700.0
2005-10-19 11:00:00,42.37,42.38,42.12,42.12,24700.0,42.37,42.38,42.12,42.12,24700.0
2005-10-19 11:30:00,42.1,42.12,41.94,41.99,37900.0,42.1,42.12,41.94,41.99,37900.0
2005-10-19 12:00:00,41.97,42.08,41.93,42.08,39100.0,41.97,42.08,41.93,42.08,39100.0
2005-10-19 12:30:00,42.08,42.23,42.08,42.19,15100.0,42.08,42.23,42.08,42.19,15100.0
2005-10-19 13:00:00,42.22,42.22,42.13,42.13,13100.0,42.22,42.22,42.13,42.13,13100.0
2005-10-19 13:30:00,42.13,42.19,42.12,42.15,15700.0,42.13,42.19,42.12,42.15,15700.0
2005-10-19 14:00:00,42.15,42.15,41.99,42.03,33500.0,42.15,42.15,41.99,42.03,33500.0
2005-10-19 14:30:00,41.99,42.17,41.99,42.14,38300.0,41.99,42.17,41.99,42.14,38300.0
2005-10-19 15:00:00,42.15,42.4,42.14,42.39,44800.0,42.15,42.4,42.14,42.39,44800.0
2005-10-19 15:30:00,42.38,42.43,42.29,42.34,98900.0,42.38,42.43,42.29,42.34,98900.0
2005-10-20 09:30:00,42.15,42.48,42.15,42.3,26700.0,42.15,42.48,42.15,42.3,26700.0
2005-10-20 10:00:00,42.3,42.3,42.07,42.12,29100.0,42.3,42.3,42.07,42.12,29100.0
2005-10-20 10:30:00,42.11,42.28,42.11,42.24,32700.0,42.11,42.28,42.11,42.24,32700.0
2005-10-20 11:00:00,42.22,42.25,42.1,42.18,13900.0,42.22,42.25,42.1,42.18,13900.0
2005-10-20 11:30:00,42.17,42.24,42.17,42.23,15500.0,42.17,42.24,42.17,42.23,15500.0
2005-10-20 12:00:00,42.24,42.25,42.18,42.21,23800.0,42.24,42.25,42.18,42.21,23800.0
2005-10-20 12:30:00,42.22,42.3,42.19,42.25,66700.0,42.22,42.3,42.19,42.25,66700.0
2005-10-20 13:00:00,42.25,42.25,42.16,42.18,26200.0,42.25,42.25,42.16,42.18,26200.0
2005-10-20 13:30:00,42.19,42.24,42.12,42.16,29700.0,42.19,42.24,42.12,42.16,29700.0
2005-10-20 14:00:00,42.14,42.27,42.14,42.27,33500.0,42.14,42.27,42.14,42.27,33500.0
2005-10-20 14:30:00,42.25,42.3,42.25,42.26,32400.0,42.25,42.3,42.25,42.26,32400.0
2005-10-20 15:00:00,42.28,42.37,42.13,42.13,47300.0,42.28,42.37,42.13,42.13,47300.0
2005-10-20 15:30:00,42.08,42.22,42.02,42.16,69900.0,42.08,42.22,42.02,42.16,69900.0
2005-10-21 09:30:00,42.22,42.42,42.05,42.05,12100.0,42.22,42.42,42.05,42.05,12100.0
2005-10-21 10:00:00,42.07,42.12,41.95,42.12,34700.0,42.07,42.12,41.95,42.12,34700.0
2005-10-21 10:30:00,42.12,42.18,42.06,42.06,15800.0,42.12,42.18,42.06,42.06,15800.0
2005-10-21 11:00:00,42.07,42.12,41.98,41.99,15200.0,42.07,42.12,41.98,41.99,15200.0
2005-10-21 11:30:00,42.0,42.14,41.89,41.89,16200.0,42.0,42.14,41.89,41.89,16200.0
2005-10-21 12:00:00,41.91,41.93,41.8,41.92,14600.0,41.91,41.93,41.8,41.92,14600.0
2005-10-21 12:30:00,41.93,42.03,41.85,42.0,106800.0,41.93,42.03,41.85,42.0,106800.0
2005-10-21 13:00:00,42.0,42.15,41.98,42.1,48700.0,42.0,42.15,41.98,42.1,48700.0
2005-10-21 13:30:00,42.04,42.12,41.9,41.9,38400.0,42.04,42.12,41.9,41.9,38400.0
2005-10-21 14:00:00,41.9,41.98,41.79,41.98,26700.0,41.9,41.98,41.79,41.98,26700.0
2005-10-21 14:30:00,41.98,42.04,41.98,42.0,14300.0,41.98,42.04,41.98,42.0,14300.0
2005-10-21 15:00:00,42.01,42.01,41.96,42.0,13100.0,42.01,42.01,41.96,42.0,13100.0
2005-10-21 15:30:00,42.0,42.06,41.98,42.05,21500.0,42.0,42.06,41.98,42.05,21500.0
2005-10-24 09:30:00,42.15,42.49,42.15,42.47,16900.0,42.15,42.49,42.15,42.47,16900.0
2005-10-24 10:00:00,42.47,42.5,42.3,42.41,19300.0,42.47,42.5,42.3,42.41,19300.0
2005-10-24 10:30:00,42.39,42.44,42.05,42.18,19800.0,42.39,42.44,42.05,42.18,19800.0
2005-10-24 11:00:00,42.21,42.6,42.21,42.52,39000.0,42.21,42.6,42.21,42.52,39000.0
2005-10-24 11:30:00,42.57,42.89,42.57,42.88,20700.0,42.57,42.89,42.57,42.88,20700.0
2005-10-24 12:00:00,42.85,43.0,42.84,42.93,13500.0,42.85,43.0,42.84,42.93,13500.0
2005-10-24 12:30:00,42.93,42.98,42.89,42.89,18900.0,42.93,42.98,42.89,42.89,18900.0
2005-10-24 13:00:00,42.9,43.01,42.87,42.97,18000.0,42.9,43.01,42.87,42.97,18000.0
2005-10-24 13:30:00,42.98,43.14,42.97,43.11,26600.0,42.98,43.14,42.97,43.11,26600.0
2005-10-24 14:00:00,43.11,43.18,43.08,43.13,11300.0,43.11,43.18,43.08,43.13,11300.0
2005-10-24 14:30:00,43.14,43.2,43.08,43.16,26300.0,43.14,43.2,43.08,43.16,26300.0
2005-10-24 15:00:00,43.16,43.25,43.16,43.18,47700.0,43.16,43.25,43.16,43.18,47700.0
2005-10-24 15:30:00,43.19,43.19,42.96,43.07,57200.0,43.19,43.19,42.96,43.07,57200.0
2005-10-25 09:30:00,43.0,43.17,42.91,43.08,12000.0,43.0,43.17,42.91,43.08,12000.0
2005-10-25 10:00:00,43.08,43.4,42.94,43.4,14500.0,43.08,43.4,42.94,43.4,14500.0
2005-10-25 10:30:00,43.42,43.42,43.31,43.39,11300.0,43.42,43.42,43.31,43.39,11300.0
2005-10-25 11:00:00,43.39,43.4,43.01,43.03,18700.0,43.39,43.4,43.01,43.03,18700.0
2005-10-25 11:30:00,43.05,43.05,42.86,42.91,36000.0,43.05,43.05,42.86,42.91,36000.0
2005-10-25 12:00:00,42.91,43.01,42.91,43.0,29800.0,42.91,43.01,42.91,43.0,29800.0
2005-10-25 12:30:00,43.0,43.02,42.97,43.01,25900.0,43.0,43.02,42.97,43.01,25900.0
2005-10-25 13:00:00,43.03,43.07,43.0,43.06,16700.0,43.03,43.07,43.0,43.06,16700.0
2005-10-25 13:30:00,43.06,43.06,43.0,43.01,28400.0,43.06,43.06,43.0,43.01,28400.0
2005-10-25 14:00:00,43.01,43.03,43.0,43.03,181800.0,43.01,43.03,43.0,43.03,181800.0
2005-10-25 14:30:00,43.02,43.03,42.99,43.0,26800.0,43.02,43.03,42.99,43.0,26800.0
2005-10-25 15:00:00,43.0,43.05,43.0,43.02,65000.0,43.0,43.05,43.0,43.02,65000.0
2005-10-25 15:30:00,43.03,43.28,43.03,43.16,35400.0,43.03,43.28,43.03,43.16,35400.0
2005-10-26 09:30:00,43.16,43.3,42.99,43.29,38300.0,43.16,43.3,42.99,43.29,38300.0
2005-10-26 10:00:00,43.29,43.29,43.0,43.06,88400.0,43.29,43.29,43.0,43.06,88400.0
2005-10-26 10:30:00,43.06,43.27,43.01,43.21,33200.0,43.06,43.27,43.01,43.21,33200.0
2005-10-26 11:00:00,43.21,43.25,43.09,43.21,14800.0,43.21,43.25,43.09,43.21,14800.0
2005-10-26 11:30:00,43.24,43.24,43.12,43.13,34500.0,43.24,43.24,43.12,43.13,34500.0
2005-10-26 12:00:00,43.12,43.19,43.07,43.19,48600.0,43.12,43.19,43.07,43.19,48600.0
2005-10-26 12:30:00,43.2,43.36,43.2,43.35,20000.0,43.2,43.36,43.2,43.35,20000.0
2005-10-26 13:00:00,43.39,43.43,43.35,43.37,17700.0,43.39,43.43,43.35,43.37,17700.0
2005-10-26 13:30:00,43.4,43.58,43.39,43.58,16300.0,43.4,43.58,43.39,43.58,16300.0
2005-10-26 14:00:00,43.58,43.73,43.55,43.6,16500.0,43.58,43.73,43.55,43.6,16500.0
2005-10-26 14:30:00,43.56,43.56,43.24,43.3,16900.0,43.56,43.56,43.24,43.3,16900.0
2005-10-26 15:00:00,43.3,43.42,43.3,43.34,17900.0,43.3,43.42,43.3,43.34,17900.0
2005-10-26 15:30:00,43.31,43.32,43.15,43.16,29100.0,43.31,43.32,43.15,43.16,29100.0
2005-10-27 09:30:00,45.85,45.9,45.6,45.61,180900.0,45.85,45.9,45.6,45.61,180900.0
2005-10-27 10:00:00,45.62,45.63,45.12,45.17,255600.0,45.62,45.63,45.12,45.17,255600.0
2005-10-27 10:30:00,45.16,45.37,45.11,45.12,108400.0,45.16,45.37,45.11,45.12,108400.0
2005-10-27 11:00:00,45.11,45.11,44.86,44.86,122700.0,45.11,45.11,44.86,44.86,122700.0
2005-10-27 11:30:00,44.87,45.11,44.85,44.88,119500.0,44.87,45.11,44.85,44.88,119500.0
2005-10-27 12:00:00,44.89,45.0,44.89,44.9,36100.0,44.89,45.0,44.89,44.9,36100.0
2005-10-27 12:30:00,44.91,44.97,44.86,44.95,33600.0,44.91,44.97,44.86,44.95,33600.0
2005-10-27 13:00:00,44.95,44.97,44.86,44.92,45800.0,44.95,44.97,44.86,44.92,45800.0
2005-10-27 13:30:00,44.92,44.97,44.86,44.95,43500.0,44.92,44.97,44.86,44.95,43500.0
2005-10-27 14:00:00,44.95,45.05,44.93,45.0,57900.0,44.95,45.05,44.93,45.0,57900.0
2005-10-27 14:30:00,45.02,45.15,44.82,44.85,73500.0,45.02,45.15,44.82,44.85,73500.0
2005-10-27 15:00:00,44.85,44.92,44.79,44.79,62000.0,44.85,44.92,44.79,44.79,62000.0
2005-10-27 15:30:00,44.79,44.79,44.55,44.77,144000.0,44.79,44.79,44.55,44.77,144000.0
2005-10-28 09:30:00,44.4,44.4,42.85,43.67,264800.0,44.4,44.4,42.85,43.67,264800.0
2005-10-28 10:00:00,43.67,44.26,43.67,44.06,95600.0,43.67,44.26,43.67,44.06,95600.0
2005-10-28 10:30:00,44.05,44.06,43.75,43.76,96200.0,44.05,44.06,43.75,43.76,96200.0
2005-10-28 11:00:00,43.75,43.8,43.75,43.77,98600.0,43.75,43.8,43.75,43.77,98600.0
2005-10-28 11:30:00,43.77,43.85,43.76,43.81,34200.0,43.77,43.85,43.76,43.81,34200.0
2005-10-28 12:00:00,43.77,43.84,43.6,43.84,61000.0,43.77,43.84,43.6,43.84,61000.0
2005-10-28 12:30:00,43.84,43.88,43.64,43.79,86100.0,43.84,43.88,43.64,43.79,86100.0
2005-10-28 13:00:00,43.79,43.79,43.57,43.6,114300.0,43.79,43.79,43.57,43.6,114300.0
2005-10-28 13:30:00,43.54,43.55,43.32,43.43,29800.0,43.54,43.55,43.32,43.43,29800.0
2005-10-28 14:00:00,43.43,43.52,43.41,43.45,96300.0,43.43,43.52,43.41,43.45,96300.0
2005-10-28 14:30:00,43.45,43.86,43.43,43.49,116100.0,43.45,43.86,43.43,43.49,116100.0
2005-10-28 15:00:00,43.5,43.64,43.47,43.55,128700.0,43.5,43.64,43.47,43.55,128700.0
2005-10-28 15:30:00,43.55,43.78,43.4,43.62,91400.0,43.55,43.78,43.4,43.62,91400.0
2005-10-31 09:30:00,43.58,43.89,43.4,43.89,35800.0,43.58,43.89,43.4,43.89,35800.0
2005-10-31 10:00:00,43.9,43.98,43.8,43.8,63800.0,43.9,43.98,43.8,43.8,63800.0
2005-10-31 10:30:00,43.8,43.83,43.7,43.71,57300.0,43.8,43.83,43.7,43.71,57300.0
2005-10-31 11:00:00,43.71,43.79,43.7,43.75,27300.0,43.71,43.79,43.7,43.75,27300.0
2005-10-31 11:30:00,43.76,43.9,43.76,43.84,53600.0,43.76,43.9,43.76,43.84,53600.0
2005-10-31 12:00:00,43.83,43.9,43.82,43.89,23800.0,43.83,43.9,43.82,43.89,23800.0
2005-10-31 12:30:00,43.89,44.0,43.86,43.98,29400.0,43.89,44.0,43.86,43.98,29400.0
2005-10-31 13:00:00,43.98,43.99,43.83,43.83,16700.0,43.98,43.99,43.83,43.83,16700.0
2005-10-31 13:30:00,43.83,43.91,43.8,43.9,19600.0,43.83,43.91,43.8,43.9,19600.0
2005-10-31 14:00:00,43.9,43.95,43.88,43.92,21900.0,43.9,43.95,43.88,43.92,21900.0
2005-10-31 14:30:00,43.91,44.0,43.9,43.94,46300.0,43.91,44.0,43.9,43.94,46300.0
2005-10-31 15:00:00,43.94,44.0,43.9,43.9,62400.0,43.94,44.0,43.9,43.9,62400.0
2005-10-31 15:30:00,43.87,43.88,43.75,43.75,42100.0,43.87,43.88,43.75,43.75,42100.0
2005-11-01 09:30:00,43.76,43.77,43.47,43.75,30500.0,43.76,43.77,43.47,43.75,30500.0
2005-11-01 10:00:00,43.75,43.97,43.7,43.94,43000.0,43.75,43.97,43.7,43.94,43000.0
2005-11-01 10:30:00,43.94,44.04,43.94,44.02,41700.0,43.94,44.04,43.94,44.02,41700.0
2005-11-01 11:00:00,44.03,44.03,43.91,43.92,26200.0,44.03,44.03,43.91,43.92,26200.0
2005-11-01 11:30:00,43.92,43.98,43.87,43.96,18200.0,43.92,43.98,43.87,43.96,18200.0
2005-11-01 12:00:00,43.97,43.99,43.92,43.94,26800.0,43.97,43.99,43.92,43.94,26800.0
2005-11-01 12:30:00,43.96,43.96,43.84,43.88,12700.0,43.96,43.96,43.84,43.88,12700.0
2005-11-01 13:00:00,43.89,43.98,43.86,43.95,21000.0,43.89,43.98,43.86,43.95,21000.0
2005-11-01 13:30:00,43.95,43.96,43.85,43.89,13000.0,43.95,43.96,43.85,43.89,13000.0
2005-11-01 14:00:00,43.88,43.98,43.87,43.98,29300.0,43.88,43.98,43.87,43.98,29300.0
2005-11-01 14:30:00,43.99,44.07,43.99,43.99,36300.0,43.99,44.07,43.99,43.99,36300.0
2005-11-01 15:00:00,44.0,44.03,43.92,43.93,35500.0,44.0,44.03,43.92,43.93,35500.0
2005-11-01 15:30:00,43.93,43.98,43.87,43.98,84200.0,43.93,43.98,43.87,43.98,84200.0
2005-11-02 09:30:00,44.0,44.49,43.91,44.46,43100.0,44.0,44.49,43.91,44.46,43100.0
2005-11-02 10:00:00,44.46,44.59,44.45,44.49,16400.0,44.46,44.59,44.45,44.49,16400.0
2005-11-02 10:30:00,44.55,44.55,44.23,44.25,65800.0,44.55,44.55,44.23,44.25,65800.0
2005-11-02 11:00:00,44.25,44.44,44.2,44.4,21600.0,44.25,44.44,44.2,44.4,21600.0
2005-11-02 11:30:00,44.42,44.46,44.34,44.46,26700.0,44.42,44.46,44.34,44.46,26700.0
2005-11-02 12:00:00,44.43,44.43,44.28,44.32,16500.0,44.43,44.43,44.28,44.32,16500.0
2005-11-02 12:30:00,44.31,44.31,44.14,44.14,12400.0,44.31,44.31,44.14,44.14,12400.0
2005-11-02 13:00:00,44.14,44.14,44.07,44.1,13100.0,44.14,44.14,44.07,44.1,13100.0
2005-11-02 13:30:00,44.09,44.21,44.09,44.21,15600.0,44.09,44.21,44.09,44.21,15600.0
2005-11-02 14:00:00,44.18,44.23,44.13,44.15,77000.0,44.18,44.23,44.13,44.15,77000.0
2005-11-02 14:30:00,44.14,44.15,43.95,44.03,37500.0,44.14,44.15,43.95,44.03,37500.0
2005-11-02 15:00:00,44.01,44.16,44.01,44.1,36400.0,44.01,44.16,44.01,44.1,36400.0
2005-11-02 15:30:00,44.1,44.19,43.97,44.15,53300.0,44.1,44.19,43.97,44.15,53300.0
2005-11-03 09:30:00,44.26,44.26,44.2,44.2,55700.0,44.26,44.26,44.2,44.2,55700.0
2005-11-03 10:00:00,44.2,44.21,43.7,43.72,45900.0,44.2,44.21,43.7,43.72,45900.0
2005-11-03 10:30:00,43.7,44.01,43.7,44.01,32800.0,43.7,44.01,43.7,44.01,32800.0
2005-11-03 11:00:00,44.01,44.3,43.87,43.89,84400.0,44.01,44.3,43.87,43.89,84400.0
2005-11-03 11:30:00,43.87,43.89,43.71,43.87,51900.0,43.87,43.89,43.71,43.87,51900.0
2005-11-03 12:00:00,43.86,43.97,43.82,43.88,37200.0,43.86,43.97,43.82,43.88,37200.0
2005-11-03 12:30:00,43.87,43.94,43.85,43.93,37600.0,43.87,43.94,43.85,43.93,37600.0
2005-11-03 13:00:00,43.92,43.93,43.87,43.88,64500.0,43.92,43.93,43.87,43.88,64500.0
2005-11-03 13:30:00,43.87,43.89,43.73,43.78,28200.0,43.87,43.89,43.73,43.78,28200.0
2005-11-03 14:00:00,43.78,43.78,43.68,43.68,16600.0,43.78,43.78,43.68,43.68,16600.0
2005-11-03 14:30:00,43.68,43.68,43.41,43.42,77400.0,43.68,43.68,43.41,43.42,77400.0
2005-11-03 15:00:00,43.42,43.42,43.04,43.17,109500.0,43.42,43.42,43.04,43.17,109500.0
2005-11-03 15:30:00,43.17,43.31,43.02,43.31,159000.0,43.17,43.31,43.02,43.31,159000.0
2005-11-04 09:30:00,43.27,43.54,43.22,43.22,56100.0,43.27,43.54,43.22,43.22,56100.0
2005-11-04 10:00:00,43.2,43.21,43.04,43.08,79800.0,43.2,43.21,43.04,43.08,79800.0
2005-11-04 10:30:00,43.06,43.06,42.76,42.98,81500.0,43.06,43.06,42.76,42.98,81500.0
2005-11-04 11:00:00,42.99,43.2,42.9,43.14,96700.0,42.99,43.2,42.9,43.14,96700.0
2005-11-04 11:30:00,43.14,43.17,43.08,43.1,132100.0,43.14,43.17,43.08,43.1,132100.0
2005-11-04 12:00:00,43.12,43.14,43.05,43.13,43500.0,43.12,43.14,43.05,43.13,43500.0
2005-11-04 12:30:00,43.13,43.13,42.9,42.9,32000.0,43.13,43.13,42.9,42.9,32000.0
2005-11-04 13:00:00,42.94,43.0,42.9,43.0,34300.0,42.94,43.0,42.9,43.0,34300.0
2005-11-04 13:30:00,43.0,43.01,42.92,42.92,61300.0,43.0,43.01,42.92,42.92,61300.0
2005-11-04 14:00:00,42.85,42.93,42.83,42.83,49900.0,42.85,42.93,42.83,42.83,49900.0
2005-11-04 14:30:00,42.85,42.98,42.85,42.88,91700.0,42.85,42.98,42.85,42.88,91700.0
2005-11-04 15:00:00,42.88,42.91,42.59,42.66,83500.0,42.88,42.91,42.59,42.66,83500.0
2005-11-04 15:30:00,42.66,42.78,42.65,42.77,107200.0,42.66,42.78,42.65,42.77,107200.0
2005-11-07 09:30:00,42.8,43.08,42.6,42.61,50500.0,42.8,43.08,42.6,42.61,50500.0
2005-11-07 10:00:00,42.66,42.68,42.29,42.52,51300.0,42.66,42.68,42.29,42.52,51300.0
2005-11-07 10:30:00,42.51,42.78,42.49,42.6,49000.0,42.51,42.78,42.49,42.6,49000.0
2005-11-07 11:00:00,42.59,42.69,42.58,42.6,45900.0,42.59,42.69,42.58,42.6,45900.0
2005-11-07 11:30:00,42.61,42.63,42.53,42.54,25400.0,42.61,42.63,42.53,42.54,25400.0
2005-11-07 12:00:00,42.54,42.67,42.54,42.6,23900.0,42.54,42.67,42.54,42.6,23900.0
2005-11-07 12:30:00,42.62,42.73,42.52,42.63,34400.0,42.62,42.73,42.52,42.63,34400.0
2005-11-07 13:00:00,42.63,42.66,42.58,42.64,48500.0,42.63,42.66,42.58,42.64,48500.0
2005-11-07 13:30:00,42.65,42.74,42.64,42.66,22900.0,42.65,42.74,42.64,42.66,22900.0
2005-11-07 14:00:00,42.67,42.76,42.62,42.67,59400.0,42.67,42.76,42.62,42.67,59400.0
2005-11-07 14:30:00,42.65,42.65,42.49,42.51,98500.0,42.65,42.65,42.49,42.51,98500.0
2005-11-07 15:00:00,42.51,42.82,42.49,42.82,93100.0,42.51,42.82,42.49,42.82,93100.0
2005-11-07 15:30:00,42.8,42.83,42.75,42.76,62100.0,42.8,42.83,42.75,42.76,62100.0
2005-11-08 09:30:00,42.65,42.99,42.51,42.99,27700.0,42.65,42.99,42.51,42.99,27700.0
2005-11-08 10:00:00,42.98,43.0,42.86,42.95,23800.0,42.98,43.0,42.86,42.95,23800.0
2005-11-08 10:30:00,42.93,43.22,42.93,43.02,34500.0,42.93,43.22,42.93,43.02,34500.0
2005-11-08 11:00:00,43.04,43.06,42.99,42.99,25200.0,43.04,43.06,42.99,42.99,25200.0
2005-11-08 11:30:00,42.97,43.14,42.87,42.97,48300.0,42.97,43.14,42.87,42.97,48300.0
2005-11-08 12:00:00,42.97,43.11,42.97,43.04,15800.0,42.97,43.11,42.97,43.04,15800.0
2005-11-08 12:30:00,43.04,43.05,42.99,43.04,22200.0,43.04,43.05,42.99,43.04,22200.0
2005-11-08 13:00:00,43.04,43.06,43.01,43.06,19000.0,43.04,43.06,43.01,43.06,19000.0
2005-11-08 13:30:00,43.06,43.1,43.0,43.0,28100.0,43.06,43.1,43.0,43.0,28100.0
2005-11-08 14:00:00,43.01,43.11,43.0,43.01,21500.0,43.01,43.11,43.0,43.01,21500.0
2005-11-08 14:30:00,43.0,43.05,42.96,43.0,45700.0,43.0,43.05,42.96,43.0,45700.0
2005-11-08 15:00:00,43.01,43.17,43.0,43.13,47500.0,43.01,43.17,43.0,43.13,47500.0
2005-11-08 15:30:00,43.14,43.14,43.1,43.12,51500.0,43.14,43.14,43.1,43.12,51500.0
2005-11-09 09:30:00,43.11,43.33,43.03,43.33,21400.0,43.11,43.33,43.03,43.33,21400.0
2005-11-09 10:00:00,43.34,43.38,43.19,43.21,16500.0,43.34,43.38,43.19,43.21,16500.0
2005-11-09 10:30:00,43.22,43.35,43.21,43.31,30400.0,43.22,43.35,43.21,43.31,30400.0
2005-11-09 11:00:00,43.32,43.53,43.3,43.52,19600.0,43.32,43.53,43.3,43.52,19600.0
2005-11-09 11:30:00,43.51,43.57,43.5,43.5,21600.0,43.51,43.57,43.5,43.5,21600.0
2005-11-09 12:00:00,43.5,43.71,43.42,43.71,39800.0,43.5,43.71,43.42,43.71,39800.0
2005-11-09 12:30:00,43.71,43.83,43.6,43.83,25800.0,43.71,43.83,43.6,43.83,25800.0
2005-11-09 13:00:00,43.83,43.84,43.7,43.72,73700.0,43.83,43.84,43.7,43.72,73700.0
2005-11-09 13:30:00,43.72,43.72,43.67,43.68,34100.0,43.72,43.72,43.67,43.68,34100.0
2005-11-09 14:00:00,43.68,43.69,43.59,43.61,31900.0,43.68,43.69,43.59,43.61,31900.0
2005-11-09 14:30:00,43.61,43.62,43.45,43.51,66800.0,43.61,43.62,43.45,43.51,66800.0
2005-11-09 15:00:00,43.52,43.56,43.46,43.46,32000.0,43.52,43.56,43.46,43.46,32000.0
2005-11-09 15:30:00,43.46,43.58,43.45,43.54,53700.0,43.46,43.58,43.45,43.54,53700.0
2005-11-10 09:30:00,43.6,43.7,43.55,43.6,15100.0,43.6,43.7,43.55,43.6,15100.0
2005-11-10 10:00:00,43.58,43.64,43.38,43.57,28900.0,43.58,43.64,43.38,43.57,28900.0
2005-11-10 10:30:00,43.53,43.73,43.4,43.71,25900.0,43.53,43.73,43.4,43.71,25900.0
2005-11-10 11:00:00,43.67,43.75,43.57,43.75,38900.0,43.67,43.75,43.57,43.75,38900.0
2005-11-10 11:30:00,43.77,44.18,43.77,44.09,35500.0,43.77,44.18,43.77,44.09,35500.0
2005-11-10 12:00:00,44.09,44.15,44.01,44.02,21900.0,44.09,44.15,44.01,44.02,21900.0
2005-11-10 12:30:00,44.03,44.05,43.76,43.78,19900.0,44.03,44.05,43.76,43.78,19900.0
2005-11-10 13:00:00,43.77,43.92,43.77,43.87,14300.0,43.77,43.92,43.77,43.87,14300.0
2005-11-10 13:30:00,43.87,44.09,43.87,44.04,55700.0,43.87,44.09,43.87,44.04,55700.0
2005-11-10 14:00:00,44.0,44.07,43.96,44.05,43800.0,44.0,44.07,43.96,44.05,43800.0
2005-11-10 14:30:00,44.15,44.15,43.96,44.09,57400.0,44.15,44.15,43.96,44.09,57400.0
2005-11-10 15:00:00,44.08,44.12,43.97,44.06,40200.0,44.08,44.12,43.97,44.06,40200.0
2005-11-10 15:30:00,44.06,44.19,44.06,44.08,56300.0,44.06,44.19,44.06,44.08,56300.0
2005-11-11 09:30:00,44.09,44.31,44.09,44.3,15700.0,44.09,44.31,44.09,44.3,15700.0
2005-11-11 10:00:00,44.31,44.36,44.11,44.23,22700.0,44.31,44.36,44.11,44.23,22700.0
2005-11-11 10:30:00,44.3,44.31,44.17,44.18,10200.0,44.3,44.31,44.17,44.18,10200.0
2005-11-11 11:00:00,44.19,44.24,44.18,44.21,9200.0,44.19,44.24,44.18,44.21,9200.0
2005-11-11 11:30:00,44.2,44.24,44.2,44.24,6600.0,44.2,44.24,44.2,44.24,6600.0
2005-11-11 12:00:00,44.24,44.3,44.2,44.21,12300.0,44.24,44.3,44.2,44.21,12300.0
2005-11-11 12:30:00,44.2,44.23,44.13,44.13,11600.0,44.2,44.23,44.13,44.13,11600.0
2005-11-11 13:00:00,44.19,44.22,44.15,44.19,7500.0,44.19,44.22,44.15,44.19,7500.0
2005-11-11 13:30:00,44.19,44.19,44.12,44.14,6900.0,44.19,44.19,44.12,44.14,6900.0
2005-11-11 14:00:00,44.14,44.34,44.13,44.32,8200.0,44.14,44.34,44.13,44.32,8200.0
2005-11-11 14:30:00,44.33,44.53,44.33,44.47,22700.0,44.33,44.53,44.33,44.47,22700.0
2005-11-11 15:00:00,44.46,44.58,44.45,44.54,37400.0,44.46,44.58,44.45,44.54,37400.0
2005-11-11 15:30:00,44.54,44.57,44.47,44.55,48300.0,44.54,44.57,44.47,44.55,48300.0
2005-11-14 09:30:00,44.52,44.89,44.26,44.34,97700.0,44.52,44.89,44.26,44.34,97700.0
2005-11-14 10:00:00,44.38,44.53,44.26,44.3,22300.0,44.38,44.53,44.26,44.3,22300.0
2005-11-14 10:30:00,44.31,44.34,44.27,44.27,15600.0,44.31,44.34,44.27,44.27,15600.0
2005-11-14 11:00:00,44.25,44.49,44.24,44.46,45900.0,44.25,44.49,44.24,44.46,45900.0
2005-11-14 11:30:00,44.49,44.5,44.17,44.22,30600.0,44.49,44.5,44.17,44.22,30600.0
2005-11-14 12:00:00,44.23,44.23,44.13,44.14,14300.0,44.23,44.23,44.13,44.14,14300.0
2005-11-14 12:30:00,44.12,44.19,43.96,43.96,11900.0,44.12,44.19,43.96,43.96,11900.0
2005-11-14 13:00:00,43.96,43.96,43.82,43.87,22100.0,43.96,43.96,43.82,43.87,22100.0
2005-11-14 13:30:00,43.86,43.86,43.67,43.68,27100.0,43.86,43.86,43.67,43.68,27100.0
2005-11-14 14:00:00,43.67,43.75,43.63,43.75,32500.0,43.67,43.75,43.63,43.75,32500.0
2005-11-14 14:30:00,43.75,44.06,43.75,43.97,33800.0,43.75,44.06,43.75,43.97,33800.0
2005-11-14 15:00:00,44.0,44.2,43.91,44.02,31700.0,44.0,44.2,43.91,44.02,31700.0
2005-11-14 15:30:00,44.0,44.0,43.87,43.96,49800.0,44.0,44.0,43.87,43.96,49800.0
2005-11-15 09:30:00,43.9,44.5,43.86,44.4,33900.0,43.9,44.5,43.86,44.4,33900.0
2005-11-15 10:00:00,44.41,44.45,44.12,44.36,23500.0,44.41,44.45,44.12,44.36,23500.0
2005-11-15 10:30:00,44.35,44.35,44.0,44.0,30600.0,44.35,44.35,44.0,44.0,30600.0
2005-11-15 11:00:00,44.01,44.31,43.9,44.31,19900.0,44.01,44.31,43.9,44.31,19900.0
2005-11-15 11:30:00,44.32,44.5,44.31,44.5,31100.0,44.32,44.5,44.31,44.5,31100.0
2005-11-15 12:00:00,44.5,44.64,44.46,44.61,43700.0,44.5,44.64,44.46,44.61,43700.0
2005-11-15 12:30:00,44.59,44.61,44.54,44.59,19800.0,44.59,44.61,44.54,44.59,19800.0
2005-11-15 13:00:00,44.58,44.6,44.36,44.39,34800.0,44.58,44.6,44.36,44.39,34800.0
2005-11-15 13:30:00,44.39,44.48,44.2,44.2,56600.0,44.39,44.48,44.2,44.2,56600.0
2005-11-15 14:00:00,44.2,44.21,44.05,44.2,57200.0,44.2,44.21,44.05,44.2,57200.0
2005-11-15 14:30:00,44.2,44.2,44.1,44.1,39200.0,44.2,44.2,44.1,44.1,39200.0
2005-11-15 15:00:00,44.1,44.29,44.1,44.22,38600.0,44.1,44.29,44.1,44.22,38600.0
2005-11-15 15:30:00,44.24,44.35,44.15,44.16,91200.0,44.24,44.35,44.15,44.16,91200.0
2005-11-16 09:30:00,44.25,44.47,44.2,44.43,8700.0,44.25,44.47,44.2,44.43,8700.0
2005-11-16 10:00:00,44.39,44.42,44.19,44.28,151900.0,44.39,44.42,44.19,44.28,151900.0
2005-11-16 10:30:00,44.27,44.28,44.16,44.27,20900.0,44.27,44.28,44.16,44.27,20900.0
2005-11-16 11:00:00,44.27,44.27,44.07,44.15,24000.0,44.27,44.27,44.07,44.15,24000.0
2005-11-16 11:30:00,44.18,44.42,44.17,44.35,15400.0,44.18,44.42,44.17,44.35,15400.0
2005-11-16 12:00:00,44.35,44.42,44.31,44.38,68200.0,44.35,44.42,44.31,44.38,68200.0
2005-11-16 12:30:00,44.4,44.43,44.36,44.38,22800.0,44.4,44.43,44.36,44.38,22800.0
2005-11-16 13:00:00,44.38,44.38,44.3,44.37,27400.0,44.38,44.38,44.3,44.37,27400.0
2005-11-16 13:30:00,44.36,44.43,44.31,44.35,36300.0,44.36,44.43,44.31,44.35,36300.0
2005-11-16 14:00:00,44.37,44.56,44.29,44.56,71300.0,44.37,44.56,44.29,44.56,71300.0
2005-11-16 14:30:00,44.56,44.58,44.43,44.52,47000.0,44.56,44.58,44.43,44.52,47000.0
2005-11-16 15:00:00,44.53,44.55,44.45,44.54,44100.0,44.53,44.55,44.45,44.54,44100.0
2005-11-16 15:30:00,44.55,44.55,44.47,44.52,28400.0,44.55,44.55,44.47,44.52,28400.0
2005-11-17 09:30:00,44.57,44.59,44.45,44.46,15200.0,44.57,44.59,44.45,44.46,15200.0
2005-11-17 10:00:00,44.46,44.54,44.39,44.54,48600.0,44.46,44.54,44.39,44.54,48600.0
2005-11-17 10:30:00,44.54,44.54,44.45,44.45,33400.0,44.54,44.54,44.45,44.45,33400.0
2005-11-17 11:00:00,44.47,44.48,44.4,44.45,22500.0,44.47,44.48,44.4,44.45,22500.0
2005-11-17 11:30:00,44.45,44.52,44.41,44.51,35700.0,44.45,44.52,44.41,44.51,35700.0
2005-11-17 12:00:00,44.52,44.54,44.5,44.54,26200.0,44.52,44.54,44.5,44.54,26200.0
2005-11-17 12:30:00,44.54,44.54,44.5,44.54,19100.0,44.54,44.54,44.5,44.54,19100.0
2005-11-17 13:00:00,44.55,44.55,44.5,44.5,14000.0,44.55,44.55,44.5,44.5,14000.0
2005-11-17 13:30:00,44.51,44.55,44.51,44.53,18100.0,44.51,44.55,44.51,44.53,18100.0
2005-11-17 14:00:00,44.52,44.55,44.5,44.54,25600.0,44.52,44.55,44.5,44.54,25600.0
2005-11-17 14:30:00,44.54,44.56,44.5,44.54,19500.0,44.54,44.56,44.5,44.54,19500.0
2005-11-17 15:00:00,44.54,44.75,44.53,44.71,185900.0,44.54,44.75,44.53,44.71,185900.0
2005-11-17 15:30:00,44.7,44.72,44.55,44.69,46800.0,44.7,44.72,44.55,44.69,46800.0
2005-11-18 09:30:00,44.9,44.99,44.8,44.99,42200.0,44.9,44.99,44.8,44.99,42200.0
2005-11-18 10:00:00,44.99,44.99,44.9,44.9,18900.0,44.99,44.99,44.9,44.9,18900.0
2005-11-18 10:30:00,44.9,44.9,44.76,44.79,39200.0,44.9,44.9,44.76,44.79,39200.0
2005-11-18 11:00:00,44.8,44.9,44.74,44.86,16800.0,44.8,44.9,44.74,44.86,16800.0
2005-11-18 11:30:00,44.85,44.9,44.81,44.9,26800.0,44.85,44.9,44.81,44.9,26800.0
2005-11-18 12:00:00,44.91,44.99,44.9,44.9,9700.0,44.91,44.99,44.9,44.9,9700.0
2005-11-18 12:30:00,44.84,44.85,44.54,44.54,7600.0,44.84,44.85,44.54,44.54,7600.0
2005-11-18 13:00:00,44.5,44.69,44.47,44.69,49000.0,44.5,44.69,44.47,44.69,49000.0
2005-11-18 13:30:00,44.68,44.92,44.68,44.92,49600.0,44.68,44.92,44.68,44.92,49600.0
2005-11-18 14:00:00,44.92,44.92,44.68,44.84,46500.0,44.92,44.92,44.68,44.84,46500.0
2005-11-18 14:30:00,44.85,44.85,44.74,44.81,47200.0,44.85,44.85,44.74,44.81,47200.0
2005-11-18 15:00:00,44.81,44.84,44.73,44.8,46200.0,44.81,44.84,44.73,44.8,46200.0
2005-11-18 15:30:00,44.78,44.98,44.78,44.93,74000.0,44.78,44.98,44.78,44.93,74000.0
2005-11-21 09:30:00,44.95,44.96,44.37,44.38,31300.0,44.95,44.96,44.37,44.38,31300.0
2005-11-21 10:00:00,44.4,44.6,44.33,44.58,80000.0,44.4,44.6,44.33,44.58,80000.0
2005-11-21 10:30:00,44.6,44.68,44.57,44.6,59900.0,44.6,44.68,44.57,44.6,59900.0
2005-11-21 11:00:00,44.6,44.61,44.49,44.54,21300.0,44.6,44.61,44.49,44.54,21300.0
2005-11-21 11:30:00,44.53,44.59,44.5,44.54,27100.0,44.53,44.59,44.5,44.54,27100.0
2005-11-21 12:00:00,44.54,44.64,44.54,44.63,144900.0,44.54,44.64,44.54,44.63,144900.0
2005-11-21 12:30:00,44.63,44.68,44.6,44.63,20100.0,44.63,44.68,44.6,44.63,20100.0
2005-11-21 13:00:00,44.64,44.69,44.61,44.65,19000.0,44.64,44.69,44.61,44.65,19000.0
2005-11-21 13:30:00,44.67,44.7,44.65,44.68,24200.0,44.67,44.7,44.65,44.68,24200.0
2005-11-21 14:00:00,44.69,44.84,44.68,44.84,51600.0,44.69,44.84,44.68,44.84,51600.0
2005-11-21 14:30:00,44.83,44.83,44.75,44.75,38600.0,44.83,44.83,44.75,44.75,38600.0
2005-11-21 15:00:00,44.75,44.81,44.74,44.8,45500.0,44.75,44.81,44.74,44.8,45500.0
2005-11-21 15:30:00,44.79,44.79,44.68,44.7,87500.0,44.79,44.79,44.68,44.7,87500.0
2005-11-22 09:30:00,44.85,44.86,44.68,44.7,44000.0,44.85,44.86,44.68,44.7,44000.0
2005-11-22 10:00:00,44.69,44.8,44.65,44.76,26400.0,44.69,44.8,44.65,44.76,26400.0
2005-11-22 10:30:00,44.78,44.9,44.78,44.89,39300.0,44.78,44.9,44.78,44.89,39300.0
2005-11-22 11:00:00,44.89,44.91,44.84,44.91,58600.0,44.89,44.91,44.84,44.91,58600.0
2005-11-22 11:30:00,44.9,45.0,44.88,44.96,51500.0,44.9,45.0,44.88,44.96,51500.0
2005-11-22 12:00:00,44.96,44.99,44.93,44.98,146000.0,44.96,44.99,44.93,44.98,146000.0
2005-11-22 12:30:00,44.99,45.1,44.97,45.04,15400.0,44.99,45.1,44.97,45.04,15400.0
2005-11-22 13:00:00,45.08,45.17,45.04,45.14,101400.0,45.08,45.17,45.04,45.14,101400.0
2005-11-22 13:30:00,45.14,45.24,45.11,45.22,12200.0,45.14,45.24,45.11,45.22,12200.0
2005-11-22 14:00:00,45.23,45.38,45.23,45.35,22500.0,45.23,45.38,45.23,45.35,22500.0
2005-11-22 14:30:00,45.35,45.4,45.26,45.3,22400.0,45.35,45.4,45.26,45.3,22400.0
2005-11-22 15:00:00,45.32,45.34,45.25,45.28,68100.0,45.32,45.34,45.25,45.28,68100.0
2005-11-22 15:30:00,45.27,45.37,45.25,45.31,45200.0,45.27,45.37,45.25,45.31,45200.0
2005-11-23 09:30:00,45.15,45.17,45.1,45.15,29900.0,45.15,45.17,45.1,45.15,29900.0
2005-11-23 10:00:00,45.16,45.21,45.1,45.21,67500.0,45.16,45.21,45.1,45.21,67500.0
2005-11-23 10:30:00,45.21,45.29,45.18,45.19,37800.0,45.21,45.29,45.18,45.19,37800.0
2005-11-23 11:00:00,45.2,45.2,45.06,45.14,17100.0,45.2,45.2,45.06,45.14,17100.0
2005-11-23 11:30:00,45.14,45.14,44.98,45.1,12900.0,45.14,45.14,44.98,45.1,12900.0
2005-11-23 12:00:00,45.1,45.14,44.85,44.88,20900.0,45.1,45.14,44.85,44.88,20900.0
2005-11-23 12:30:00,44.89,44.95,44.87,44.89,13300.0,44.89,44.95,44.87,44.89,13300.0
2005-11-23 13:00:00,44.9,45.1,44.89,45.09,12200.0,44.9,45.1,44.89,45.09,12200.0
2005-11-23 13:30:00,45.1,45.25,45.09,45.25,15500.0,45.1,45.25,45.09,45.25,15500.0
2005-11-23 14:00:00,45.25,45.25,45.07,45.11,25500.0,45.25,45.25,45.07,45.11,25500.0
2005-11-23 14:30:00,45.1,45.12,45.03,45.09,16300.0,45.1,45.12,45.03,45.09,16300.0
2005-11-23 15:00:00,45.1,45.2,45.07,45.16,40900.0,45.1,45.2,45.07,45.16,40900.0
2005-11-23 15:30:00,45.16,45.16,45.01,45.01,60200.0,45.16,45.16,45.01,45.01,60200.0
2005-11-25 09:30:00,45.1,45.13,44.81,44.85,9300.0,45.1,45.13,44.81,44.85,9300.0
2005-11-25 10:00:00,44.82,44.85,44.58,44.59,11300.0,44.82,44.85,44.58,44.59,11300.0
2005-11-25 10:30:00,44.59,44.66,44.59,44.65,6000.0,44.59,44.66,44.59,44.65,6000.0
2005-11-25 11:00:00,44.64,44.73,44.64,44.73,7400.0,44.64,44.73,44.64,44.73,7400.0
2005-11-25 11:30:00,44.73,44.9,44.71,44.77,63300.0,44.73,44.9,44.71,44.77,63300.0
2005-11-25 12:00:00,44.77,44.78,44.75,44.75,37400.0,44.77,44.78,44.75,44.75,37400.0
2005-11-25 12:30:00,44.76,44.8,44.72,44.75,24800.0,44.76,44.8,44.72,44.75,24800.0
2005-11-25 13:00:00,44.73,44.73,44.73,44.73,1200.0,44.73,44.73,44.73,44.73,1200.0
2005-11-25 13:30:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2005-11-25 14:00:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2005-11-25 14:30:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2005-11-25 15:00:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2005-11-25 15:30:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2005-11-28 09:30:00,44.95,44.95,44.67,44.68,22200.0,44.95,44.95,44.67,44.68,22200.0
2005-11-28 10:00:00,44.66,44.66,44.5,44.5,14400.0,44.66,44.66,44.5,44.5,14400.0
2005-11-28 10:30:00,44.52,44.58,44.51,44.51,16900.0,44.52,44.58,44.51,44.51,16900.0
2005-11-28 11:00:00,44.51,44.76,44.51,44.66,40600.0,44.51,44.76,44.51,44.66,40600.0
2005-11-28 11:30:00,44.64,44.79,44.62,44.73,27300.0,44.64,44.79,44.62,44.73,27300.0
2005-11-28 12:00:00,44.73,44.84,44.64,44.65,22400.0,44.73,44.84,44.64,44.65,22400.0
2005-11-28 12:30:00,44.63,44.78,44.61,44.75,28400.0,44.63,44.78,44.61,44.75,28400.0
2005-11-28 13:00:00,44.75,44.8,44.7,44.78,12600.0,44.75,44.8,44.7,44.78,12600.0
2005-11-28 13:30:00,44.78,44.8,44.71,44.75,12700.0,44.78,44.8,44.71,44.75,12700.0
2005-11-28 14:00:00,44.74,44.74,44.57,44.65,14100.0,44.74,44.74,44.57,44.65,14100.0
2005-11-28 14:30:00,44.66,44.73,44.65,44.71,19900.0,44.66,44.73,44.65,44.71,19900.0
2005-11-28 15:00:00,44.71,44.73,44.66,44.7,25100.0,44.71,44.73,44.66,44.7,25100.0
2005-11-28 15:30:00,44.71,44.71,44.6,44.62,36300.0,44.71,44.71,44.6,44.62,36300.0
2005-11-29 09:30:00,44.6,44.84,44.6,44.84,45500.0,44.6,44.84,44.6,44.84,45500.0
2005-11-29 10:00:00,44.83,44.97,44.8,44.81,42200.0,44.83,44.97,44.8,44.81,42200.0
2005-11-29 10:30:00,44.81,45.0,44.8,44.98,68300.0,44.81,45.0,44.8,44.98,68300.0
2005-11-29 11:00:00,44.98,45.04,44.94,45.02,32900.0,44.98,45.04,44.94,45.02,32900.0
2005-11-29 11:30:00,45.02,45.24,45.02,45.12,45200.0,45.02,45.24,45.02,45.12,45200.0
2005-11-29 12:00:00,45.11,45.14,45.05,45.06,41500.0,45.11,45.14,45.05,45.06,41500.0
2005-11-29 12:30:00,45.05,45.1,45.02,45.04,20700.0,45.05,45.1,45.02,45.04,20700.0
2005-11-29 13:00:00,45.03,45.04,44.96,45.04,26900.0,45.03,45.04,44.96,45.04,26900.0
2005-11-29 13:30:00,45.04,45.05,44.99,45.03,28700.0,45.04,45.05,44.99,45.03,28700.0
2005-11-29 14:00:00,45.05,45.12,45.05,45.11,29300.0,45.05,45.12,45.05,45.11,29300.0
2005-11-29 14:30:00,45.12,45.29,45.11,45.18,48800.0,45.12,45.29,45.11,45.18,48800.0
2005-11-29 15:00:00,45.18,45.26,45.18,45.25,41200.0,45.18,45.26,45.18,45.25,41200.0
2005-11-29 15:30:00,45.28,45.33,45.27,45.3,98500.0,45.28,45.33,45.27,45.3,98500.0
2005-11-30 09:30:00,45.25,45.49,45.25,45.32,22200.0,45.25,45.49,45.25,45.32,22200.0
2005-11-30 10:00:00,45.32,45.32,45.12,45.24,18700.0,45.32,45.32,45.12,45.24,18700.0
2005-11-30 10:30:00,45.22,45.22,45.01,45.11,35100.0,45.22,45.22,45.01,45.11,35100.0
2005-11-30 11:00:00,45.11,45.28,45.11,45.25,26300.0,45.11,45.28,45.11,45.25,26300.0
2005-11-30 11:30:00,45.3,45.3,45.13,45.22,12100.0,45.3,45.3,45.13,45.22,12100.0
2005-11-30 12:00:00,45.21,45.24,45.12,45.22,13700.0,45.21,45.24,45.12,45.22,13700.0
2005-11-30 12:30:00,45.22,45.28,45.17,45.27,10900.0,45.22,45.28,45.17,45.27,10900.0
2005-11-30 13:00:00,45.26,45.47,45.24,45.42,14300.0,45.26,45.47,45.24,45.42,14300.0
2005-11-30 13:30:00,45.4,45.41,45.33,45.34,16000.0,45.4,45.41,45.33,45.34,16000.0
2005-11-30 14:00:00,45.34,45.5,45.33,45.43,26200.0,45.34,45.5,45.33,45.43,26200.0
2005-11-30 14:30:00,45.43,45.44,45.34,45.44,23500.0,45.43,45.44,45.34,45.44,23500.0
2005-11-30 15:00:00,45.45,45.52,45.44,45.5,34300.0,45.45,45.52,45.44,45.5,34300.0
2005-11-30 15:30:00,45.5,45.52,45.44,45.52,46200.0,45.5,45.52,45.44,45.52,46200.0
2005-12-01 09:30:00,45.6,45.67,45.45,45.5,30800.0,45.6,45.67,45.45,45.5,30800.0
2005-12-01 10:00:00,45.51,45.56,45.46,45.53,12100.0,45.51,45.56,45.46,45.53,12100.0
2005-12-01 10:30:00,45.55,45.66,45.55,45.66,17400.0,45.55,45.66,45.55,45.66,17400.0
2005-12-01 11:00:00,45.66,45.66,45.5,45.51,12000.0,45.66,45.66,45.5,45.51,12000.0
2005-12-01 11:30:00,45.53,45.67,45.53,45.6,12100.0,45.53,45.67,45.53,45.6,12100.0
2005-12-01 12:00:00,45.61,45.68,45.59,45.59,16600.0,45.61,45.68,45.59,45.59,16600.0
2005-12-01 12:30:00,45.59,45.63,45.58,45.63,10900.0,45.59,45.63,45.58,45.63,10900.0
2005-12-01 13:00:00,45.63,45.69,45.6,45.69,17800.0,45.63,45.69,45.6,45.69,17800.0
2005-12-01 13:30:00,45.68,45.69,45.58,45.67,11300.0,45.68,45.69,45.58,45.67,11300.0
2005-12-01 14:00:00,45.68,45.68,45.64,45.65,9900.0,45.68,45.68,45.64,45.65,9900.0
2005-12-01 14:30:00,45.65,45.65,45.55,45.55,12600.0,45.65,45.65,45.55,45.55,12600.0
2005-12-01 15:00:00,45.54,45.68,45.54,45.55,14700.0,45.54,45.68,45.54,45.55,14700.0
2005-12-01 15:30:00,45.53,45.54,45.36,45.44,46300.0,45.53,45.54,45.36,45.44,46300.0
2005-12-02 09:30:00,45.35,45.35,44.87,44.94,50800.0,45.35,45.35,44.87,44.94,50800.0
2005-12-02 10:00:00,44.91,45.17,44.9,45.16,78600.0,44.91,45.17,44.9,45.16,78600.0
2005-12-02 10:30:00,45.16,45.32,45.16,45.29,19700.0,45.16,45.32,45.16,45.29,19700.0
2005-12-02 11:00:00,45.29,45.35,45.28,45.34,10800.0,45.29,45.35,45.28,45.34,10800.0
2005-12-02 11:30:00,45.34,45.39,45.34,45.37,39200.0,45.34,45.39,45.34,45.37,39200.0
2005-12-02 12:00:00,45.36,45.37,45.34,45.37,17000.0,45.36,45.37,45.34,45.37,17000.0
2005-12-02 12:30:00,45.36,45.41,45.35,45.37,22800.0,45.36,45.41,45.35,45.37,22800.0
2005-12-02 13:00:00,45.36,45.39,45.36,45.39,5300.0,45.36,45.39,45.36,45.39,5300.0
2005-12-02 13:30:00,45.38,45.47,45.38,45.46,13800.0,45.38,45.47,45.38,45.46,13800.0
2005-12-02 14:00:00,45.45,45.68,45.44,45.68,16500.0,45.45,45.68,45.44,45.68,16500.0
2005-12-02 14:30:00,45.68,45.77,45.68,45.73,19500.0,45.68,45.77,45.68,45.73,19500.0
2005-12-02 15:00:00,45.73,45.75,45.64,45.64,39200.0,45.73,45.75,45.64,45.64,39200.0
2005-12-02 15:30:00,45.64,45.72,45.64,45.71,61100.0,45.64,45.72,45.64,45.71,61100.0
2005-12-05 09:30:00,45.65,45.65,45.26,45.28,30500.0,45.65,45.65,45.26,45.28,30500.0
2005-12-05 10:00:00,45.27,45.33,45.2,45.23,30200.0,45.27,45.33,45.2,45.23,30200.0
2005-12-05 10:30:00,45.23,45.4,45.2,45.26,129400.0,45.23,45.4,45.2,45.26,129400.0
2005-12-05 11:00:00,45.26,45.41,45.24,45.41,64600.0,45.26,45.41,45.24,45.41,64600.0
2005-12-05 11:30:00,45.41,45.47,45.35,45.35,7400.0,45.41,45.47,45.35,45.35,7400.0
2005-12-05 12:00:00,45.35,45.36,45.34,45.35,5700.0,45.35,45.36,45.34,45.35,5700.0
2005-12-05 12:30:00,45.35,45.35,45.32,45.32,5400.0,45.35,45.35,45.32,45.32,5400.0
2005-12-05 13:00:00,45.32,45.32,45.28,45.3,11500.0,45.32,45.32,45.28,45.3,11500.0
2005-12-05 13:30:00,45.3,45.43,45.3,45.43,16900.0,45.3,45.43,45.3,45.43,16900.0
2005-12-05 14:00:00,45.45,45.59,45.39,45.57,33200.0,45.45,45.59,45.39,45.57,33200.0
2005-12-05 14:30:00,45.59,45.77,45.58,45.77,41100.0,45.59,45.77,45.58,45.77,41100.0
2005-12-05 15:00:00,45.78,45.86,45.69,45.75,35400.0,45.78,45.86,45.69,45.75,35400.0
2005-12-05 15:30:00,45.74,45.86,45.74,45.75,44100.0,45.74,45.86,45.74,45.75,44100.0
2005-12-06 09:30:00,45.7,45.84,45.66,45.74,20700.0,45.7,45.84,45.66,45.74,20700.0
2005-12-06 10:00:00,45.74,45.74,45.6,45.63,53000.0,45.74,45.74,45.6,45.63,53000.0
2005-12-06 10:30:00,45.63,45.63,45.47,45.48,20300.0,45.63,45.63,45.47,45.48,20300.0
2005-12-06 11:00:00,45.48,45.48,45.4,45.42,45300.0,45.48,45.48,45.4,45.42,45300.0
2005-12-06 11:30:00,45.42,45.5,45.42,45.5,46100.0,45.42,45.5,45.42,45.5,46100.0
2005-12-06 12:00:00,45.49,45.53,45.46,45.51,16200.0,45.49,45.53,45.46,45.51,16200.0
2005-12-06 12:30:00,45.5,45.5,45.45,45.47,11700.0,45.5,45.5,45.45,45.47,11700.0
2005-12-06 13:00:00,45.48,45.61,45.48,45.61,15300.0,45.48,45.61,45.48,45.61,15300.0
2005-12-06 13:30:00,45.62,45.71,45.56,45.57,36600.0,45.62,45.71,45.56,45.57,36600.0
2005-12-06 14:00:00,45.57,45.57,45.48,45.48,29800.0,45.57,45.57,45.48,45.48,29800.0
2005-12-06 14:30:00,45.48,45.52,45.47,45.47,24100.0,45.48,45.52,45.47,45.47,24100.0
2005-12-06 15:00:00,45.47,45.5,45.36,45.42,35500.0,45.47,45.5,45.36,45.42,35500.0
2005-12-06 15:30:00,45.43,45.46,45.39,45.43,64700.0,45.43,45.46,45.39,45.43,64700.0
2005-12-07 09:30:00,45.35,45.53,45.3,45.43,14800.0,45.35,45.53,45.3,45.43,14800.0
2005-12-07 10:00:00,45.44,45.5,45.35,45.36,16200.0,45.44,45.5,45.35,45.36,16200.0
2005-12-07 10:30:00,45.36,45.43,45.05,45.06,21000.0,45.36,45.43,45.05,45.06,21000.0
2005-12-07 11:00:00,45.06,45.13,44.95,45.09,17500.0,45.06,45.13,44.95,45.09,17500.0
2005-12-07 11:30:00,45.09,45.21,45.06,45.19,5000.0,45.09,45.21,45.06,45.19,5000.0
2005-12-07 12:00:00,45.21,45.26,45.15,45.22,4800.0,45.21,45.26,45.15,45.22,4800.0
2005-12-07 12:30:00,45.23,45.3,45.21,45.21,6600.0,45.23,45.3,45.21,45.21,6600.0
2005-12-07 13:00:00,45.24,45.24,45.05,45.05,3800.0,45.24,45.24,45.05,45.05,3800.0
2005-12-07 13:30:00,45.05,45.09,44.98,45.04,15300.0,45.05,45.09,44.98,45.04,15300.0
2005-12-07 14:00:00,45.01,45.17,44.98,45.14,7900.0,45.01,45.17,44.98,45.14,7900.0
2005-12-07 14:30:00,45.14,45.16,45.04,45.05,9900.0,45.14,45.16,45.04,45.05,9900.0
2005-12-07 15:00:00,45.03,45.11,44.95,45.1,16500.0,45.03,45.11,44.95,45.1,16500.0
2005-12-07 15:30:00,45.11,45.25,45.1,45.23,41600.0,45.11,45.25,45.1,45.23,41600.0
2005-12-08 09:30:00,45.2,45.27,44.94,44.94,40400.0,45.2,45.27,44.94,44.94,40400.0
2005-12-08 10:00:00,44.93,44.99,44.8,44.99,27800.0,44.93,44.99,44.8,44.99,27800.0
2005-12-08 10:30:00,44.98,45.19,44.96,45.19,12200.0,44.98,45.19,44.96,45.19,12200.0
2005-12-08 11:00:00,45.18,45.24,45.04,45.04,23500.0,45.18,45.24,45.04,45.04,23500.0
2005-12-08 11:30:00,45.07,45.22,45.07,45.17,40400.0,45.07,45.22,45.07,45.17,40400.0
2005-12-08 12:00:00,45.17,45.2,45.06,45.11,27400.0,45.17,45.2,45.06,45.11,27400.0
2005-12-08 12:30:00,45.1,45.18,45.09,45.17,16800.0,45.1,45.18,45.09,45.17,16800.0
2005-12-08 13:00:00,45.17,45.17,45.03,45.12,21700.0,45.17,45.17,45.03,45.12,21700.0
2005-12-08 13:30:00,45.12,45.19,45.1,45.15,15900.0,45.12,45.19,45.1,45.15,15900.0
2005-12-08 14:00:00,45.16,45.19,45.06,45.14,83600.0,45.16,45.19,45.06,45.14,83600.0
2005-12-08 14:30:00,45.14,45.24,45.12,45.21,30500.0,45.14,45.24,45.12,45.21,30500.0
2005-12-08 15:00:00,45.22,45.44,45.22,45.44,44800.0,45.22,45.44,45.22,45.44,44800.0
2005-12-08 15:30:00,45.43,45.76,45.43,45.7,111500.0,45.43,45.76,45.43,45.7,111500.0
2005-12-09 09:30:00,45.5,45.5,45.25,45.25,31900.0,45.5,45.5,45.25,45.25,31900.0
2005-12-09 10:00:00,45.25,45.25,45.2,45.22,37400.0,45.25,45.25,45.2,45.22,37400.0
2005-12-09 10:30:00,45.21,45.42,45.19,45.38,15700.0,45.21,45.42,45.19,45.38,15700.0
2005-12-09 11:00:00,45.37,45.69,45.37,45.69,12300.0,45.37,45.69,45.37,45.69,12300.0
2005-12-09 11:30:00,45.69,45.86,45.66,45.66,30800.0,45.69,45.86,45.66,45.66,30800.0
2005-12-09 12:00:00,45.64,45.91,45.64,45.9,11500.0,45.64,45.91,45.64,45.9,11500.0
2005-12-09 12:30:00,45.9,45.9,45.64,45.75,22600.0,45.9,45.9,45.64,45.75,22600.0
2005-12-09 13:00:00,45.76,45.88,45.73,45.76,17200.0,45.76,45.88,45.73,45.76,17200.0
2005-12-09 13:30:00,45.76,45.83,45.76,45.77,14400.0,45.76,45.83,45.76,45.77,14400.0
2005-12-09 14:00:00,45.77,45.89,45.77,45.89,10800.0,45.77,45.89,45.77,45.89,10800.0
2005-12-09 14:30:00,45.9,45.9,45.87,45.87,20000.0,45.9,45.9,45.87,45.87,20000.0
2005-12-09 15:00:00,45.88,46.0,45.88,45.99,58700.0,45.88,46.0,45.88,45.99,58700.0
2005-12-09 15:30:00,46.0,46.0,45.76,45.81,55000.0,46.0,46.0,45.76,45.81,55000.0
2005-12-12 09:30:00,45.81,45.82,45.7,45.71,39500.0,45.81,45.82,45.7,45.71,39500.0
2005-12-12 10:00:00,45.71,45.72,45.6,45.62,23800.0,45.71,45.72,45.6,45.62,23800.0
2005-12-12 10:30:00,45.61,45.76,45.5,45.75,25100.0,45.61,45.76,45.5,45.75,25100.0
2005-12-12 11:00:00,45.75,45.76,45.72,45.75,8200.0,45.75,45.76,45.72,45.75,8200.0
2005-12-12 11:30:00,45.75,45.76,45.64,45.64,8700.0,45.75,45.76,45.64,45.64,8700.0
2005-12-12 12:00:00,45.65,45.65,45.58,45.58,14600.0,45.65,45.65,45.58,45.58,14600.0
2005-12-12 12:30:00,45.57,45.58,45.45,45.45,20600.0,45.57,45.58,45.45,45.45,20600.0
2005-12-12 13:00:00,45.45,45.45,45.26,45.28,43900.0,45.45,45.45,45.26,45.28,43900.0
2005-12-12 13:30:00,45.27,45.3,45.23,45.26,29300.0,45.27,45.3,45.23,45.26,29300.0
2005-12-12 14:00:00,45.25,45.27,45.08,45.17,29300.0,45.25,45.27,45.08,45.17,29300.0
2005-12-12 14:30:00,45.17,45.24,45.16,45.24,20200.0,45.17,45.24,45.16,45.24,20200.0
2005-12-12 15:00:00,45.24,45.24,45.17,45.2,39200.0,45.24,45.24,45.17,45.2,39200.0
2005-12-12 15:30:00,45.2,45.22,45.14,45.16,83200.0,45.2,45.22,45.14,45.16,83200.0
2005-12-13 09:30:00,41.0,45.02,41.0,45.01,52200.0,41.0,45.02,41.0,45.01,52200.0
2005-12-13 10:00:00,45.01,45.01,44.65,44.7,120700.0,45.01,45.01,44.65,44.7,120700.0
2005-12-13 10:30:00,44.7,44.96,44.6,44.96,36500.0,44.7,44.96,44.6,44.96,36500.0
2005-12-13 11:00:00,44.96,45.23,44.95,45.23,67300.0,44.96,45.23,44.95,45.23,67300.0
2005-12-13 11:30:00,45.23,45.4,45.16,45.25,39800.0,45.23,45.4,45.16,45.25,39800.0
2005-12-13 12:00:00,45.25,45.25,44.94,44.98,28300.0,45.25,45.25,44.94,44.98,28300.0
2005-12-13 12:30:00,44.98,45.1,44.98,44.99,25000.0,44.98,45.1,44.98,44.99,25000.0
2005-12-13 13:00:00,44.98,45.0,44.94,44.98,14900.0,44.98,45.0,44.94,44.98,14900.0
2005-12-13 13:30:00,44.98,44.98,44.9,44.91,17900.0,44.98,44.98,44.9,44.91,17900.0
2005-12-13 14:00:00,44.9,45.0,44.87,44.91,39100.0,44.9,45.0,44.87,44.91,39100.0
2005-12-13 14:30:00,44.92,45.05,44.86,44.99,110200.0,44.92,45.05,44.86,44.99,110200.0
2005-12-13 15:00:00,45.0,45.04,44.92,45.03,66700.0,45.0,45.04,44.92,45.03,66700.0
2005-12-13 15:30:00,45.02,45.1,44.99,45.02,167400.0,45.02,45.1,44.99,45.02,167400.0
2005-12-14 09:30:00,41.15,41.9,40.5,41.89,777500.0,41.15,41.9,40.5,41.89,777500.0
2005-12-14 10:00:00,41.9,42.61,41.25,41.52,1056800.0,41.9,42.61,41.25,41.52,1056800.0
2005-12-14 10:30:00,41.6,41.73,41.0,41.32,426300.0,41.6,41.73,41.0,41.32,426300.0
2005-12-14 11:00:00,41.35,41.58,41.2,41.35,208800.0,41.35,41.58,41.2,41.35,208800.0
2005-12-14 11:30:00,41.36,41.99,41.35,41.68,112800.0,41.36,41.99,41.35,41.68,112800.0
2005-12-14 12:00:00,41.69,41.81,41.69,41.73,72100.0,41.69,41.81,41.69,41.73,72100.0
2005-12-14 12:30:00,41.71,41.82,41.53,41.62,110500.0,41.71,41.82,41.53,41.62,110500.0
2005-12-14 13:00:00,41.69,41.94,41.64,41.83,41900.0,41.69,41.94,41.64,41.83,41900.0
2005-12-14 13:30:00,41.83,42.43,41.83,42.38,126800.0,41.83,42.43,41.83,42.38,126800.0
2005-12-14 14:00:00,42.37,43.66,42.37,43.45,526300.0,42.37,43.66,42.37,43.45,526300.0
2005-12-14 14:30:00,43.44,43.85,43.13,43.13,232800.0,43.44,43.85,43.13,43.13,232800.0
2005-12-14 15:00:00,43.13,43.44,43.13,43.23,128700.0,43.13,43.44,43.13,43.23,128700.0
2005-12-14 15:30:00,43.23,43.23,42.73,42.75,279600.0,43.23,43.23,42.73,42.75,279600.0
2005-12-15 09:30:00,42.35,42.76,42.25,42.74,210800.0,42.35,42.76,42.25,42.74,210800.0
2005-12-15 10:00:00,42.74,43.55,42.31,43.04,226700.0,42.74,43.55,42.31,43.04,226700.0
2005-12-15 10:30:00,43.03,43.05,42.85,43.0,87800.0,43.03,43.05,42.85,43.0,87800.0
2005-12-15 11:00:00,43.02,43.32,42.99,43.25,112000.0,43.02,43.32,42.99,43.25,112000.0
2005-12-15 11:30:00,43.25,43.25,42.96,43.11,77900.0,43.25,43.25,42.96,43.11,77900.0
2005-12-15 12:00:00,43.11,43.2,43.01,43.02,39000.0,43.11,43.2,43.01,43.02,39000.0
2005-12-15 12:30:00,43.03,43.08,43.02,43.06,182100.0,43.03,43.08,43.02,43.06,182100.0
2005-12-15 13:00:00,43.07,43.07,42.68,42.77,216400.0,43.07,43.07,42.68,42.77,216400.0
2005-12-15 13:30:00,42.77,43.11,42.76,43.08,149100.0,42.77,43.11,42.76,43.08,149100.0
2005-12-15 14:00:00,43.08,43.08,42.85,43.02,49400.0,43.08,43.08,42.85,43.02,49400.0
2005-12-15 14:30:00,43.01,43.02,42.54,42.83,87600.0,43.01,43.02,42.54,42.83,87600.0
2005-12-15 15:00:00,42.8,43.08,42.77,43.06,89400.0,42.8,43.08,42.77,43.06,89400.0
2005-12-15 15:30:00,43.07,43.07,42.99,43.03,145400.0,43.07,43.07,42.99,43.03,145400.0
2005-12-16 09:30:00,43.16,43.47,43.16,43.3,95700.0,43.16,43.47,43.16,43.3,95700.0
2005-12-16 10:00:00,43.29,43.36,43.2,43.25,50500.0,43.29,43.36,43.2,43.25,50500.0
2005-12-16 10:30:00,43.25,43.25,43.09,43.18,44900.0,43.25,43.25,43.09,43.18,44900.0
2005-12-16 11:00:00,43.19,43.19,43.06,43.06,79600.0,43.19,43.19,43.06,43.06,79600.0
2005-12-16 11:30:00,43.06,43.15,43.01,43.15,53100.0,43.06,43.15,43.01,43.15,53100.0
2005-12-16 12:00:00,43.14,43.15,43.04,43.04,85900.0,43.14,43.15,43.04,43.04,85900.0
2005-12-16 12:30:00,43.03,43.05,42.98,43.05,36200.0,43.03,43.05,42.98,43.05,36200.0
2005-12-16 13:00:00,43.04,43.1,43.02,43.09,39500.0,43.04,43.1,43.02,43.09,39500.0
2005-12-16 13:30:00,43.09,43.09,42.97,43.0,37800.0,43.09,43.09,42.97,43.0,37800.0
2005-12-16 14:00:00,42.98,43.03,42.87,43.02,53400.0,42.98,43.03,42.87,43.02,53400.0
2005-12-16 14:30:00,43.02,43.1,42.98,42.98,77700.0,43.02,43.1,42.98,42.98,77700.0
2005-12-16 15:00:00,42.98,43.1,42.97,43.09,51400.0,42.98,43.1,42.97,43.09,51400.0
2005-12-16 15:30:00,43.1,43.1,42.8,42.91,112400.0,43.1,43.1,42.8,42.91,112400.0
2005-12-19 09:30:00,42.86,42.86,42.56,42.67,24500.0,42.86,42.86,42.56,42.67,24500.0
2005-12-19 10:00:00,42.67,42.67,42.56,42.62,85900.0,42.67,42.67,42.56,42.62,85900.0
2005-12-19 10:30:00,42.62,42.62,42.47,42.47,34600.0,42.62,42.62,42.47,42.47,34600.0
2005-12-19 11:00:00,42.49,42.53,42.4,42.41,41400.0,42.49,42.53,42.4,42.41,41400.0
2005-12-19 11:30:00,42.41,42.41,42.31,42.33,26500.0,42.41,42.41,42.31,42.33,26500.0
2005-12-19 12:00:00,42.33,42.36,42.28,42.34,44700.0,42.33,42.36,42.28,42.34,44700.0
2005-12-19 12:30:00,42.34,42.35,42.28,42.32,44700.0,42.34,42.35,42.28,42.32,44700.0
2005-12-19 13:00:00,42.32,42.33,42.18,42.23,28100.0,42.32,42.33,42.18,42.23,28100.0
2005-12-19 13:30:00,42.23,42.3,42.23,42.3,18400.0,42.23,42.3,42.23,42.3,18400.0
2005-12-19 14:00:00,42.29,42.32,42.21,42.32,45100.0,42.29,42.32,42.21,42.32,45100.0
2005-12-19 14:30:00,42.3,42.44,42.28,42.38,103700.0,42.3,42.44,42.28,42.38,103700.0
2005-12-19 15:00:00,42.37,42.37,42.23,42.24,89700.0,42.37,42.37,42.23,42.24,89700.0
2005-12-19 15:30:00,42.25,42.3,42.19,42.24,102600.0,42.25,42.3,42.19,42.24,102600.0
2005-12-20 09:30:00,42.23,42.37,42.21,42.22,30800.0,42.23,42.37,42.21,42.22,30800.0
2005-12-20 10:00:00,42.21,42.21,41.8,41.96,87200.0,42.21,42.21,41.8,41.96,87200.0
2005-12-20 10:30:00,41.92,42.03,41.91,42.02,59200.0,41.92,42.03,41.91,42.02,59200.0
2005-12-20 11:00:00,42.02,42.02,41.93,42.0,36000.0,42.02,42.02,41.93,42.0,36000.0
2005-12-20 11:30:00,41.98,42.17,41.98,42.1,37100.0,41.98,42.17,41.98,42.1,37100.0
2005-12-20 12:00:00,42.09,42.26,42.04,42.25,25700.0,42.09,42.26,42.04,42.25,25700.0
2005-12-20 12:30:00,42.23,42.35,42.19,42.35,9300.0,42.23,42.35,42.19,42.35,9300.0
2005-12-20 13:00:00,42.38,42.45,42.33,42.44,29000.0,42.38,42.45,42.33,42.44,29000.0
2005-12-20 13:30:00,42.42,42.44,42.19,42.24,16000.0,42.42,42.44,42.19,42.24,16000.0
2005-12-20 14:00:00,42.24,42.39,42.19,42.39,28700.0,42.24,42.39,42.19,42.39,28700.0
2005-12-20 14:30:00,42.38,42.44,42.35,42.38,44500.0,42.38,42.44,42.35,42.38,44500.0
2005-12-20 15:00:00,42.37,42.38,42.19,42.29,36300.0,42.37,42.38,42.19,42.29,36300.0
2005-12-20 15:30:00,42.29,42.29,42.11,42.11,78300.0,42.29,42.29,42.11,42.11,78300.0
2005-12-21 09:30:00,42.12,42.25,42.09,42.2,200300.0,42.12,42.25,42.09,42.2,200300.0
2005-12-21 10:00:00,42.2,42.61,42.12,42.51,165500.0,42.2,42.61,42.12,42.51,165500.0
2005-12-21 10:30:00,42.53,42.55,42.35,42.54,83400.0,42.53,42.55,42.35,42.54,83400.0
2005-12-21 11:00:00,42.55,42.83,42.54,42.79,92900.0,42.55,42.83,42.54,42.79,92900.0
2005-12-21 11:30:00,42.79,42.8,42.65,42.69,35200.0,42.79,42.8,42.65,42.69,35200.0
2005-12-21 12:00:00,42.69,42.8,42.69,42.79,58600.0,42.69,42.8,42.69,42.79,58600.0
2005-12-21 12:30:00,42.79,42.8,42.74,42.76,24900.0,42.79,42.8,42.74,42.76,24900.0
2005-12-21 13:00:00,42.76,42.8,42.63,42.78,67200.0,42.76,42.8,42.63,42.78,67200.0
2005-12-21 13:30:00,42.79,42.8,42.67,42.8,49400.0,42.79,42.8,42.67,42.8,49400.0
2005-12-21 14:00:00,42.79,42.79,42.7,42.75,26600.0,42.79,42.79,42.7,42.75,26600.0
2005-12-21 14:30:00,42.75,42.8,42.65,42.66,48100.0,42.75,42.8,42.65,42.66,48100.0
2005-12-21 15:00:00,42.66,42.7,42.52,42.53,87600.0,42.66,42.7,42.52,42.53,87600.0
2005-12-21 15:30:00,42.53,42.82,42.5,42.8,76200.0,42.53,42.82,42.5,42.8,76200.0
2005-12-22 09:30:00,42.93,43.72,42.93,43.3,67100.0,42.93,43.72,42.93,43.3,67100.0
2005-12-22 10:00:00,43.3,43.4,43.15,43.18,28100.0,43.3,43.4,43.15,43.18,28100.0
2005-12-22 10:30:00,43.17,43.19,42.96,42.96,34500.0,43.17,43.19,42.96,42.96,34500.0
2005-12-22 11:00:00,42.97,43.12,42.96,43.12,29300.0,42.97,43.12,42.96,43.12,29300.0
2005-12-22 11:30:00,43.15,43.23,43.11,43.18,29900.0,43.15,43.23,43.11,43.18,29900.0
2005-12-22 12:00:00,43.17,43.17,42.96,42.96,30600.0,43.17,43.17,42.96,42.96,30600.0
2005-12-22 12:30:00,42.96,43.0,42.8,42.82,27800.0,42.96,43.0,42.8,42.82,27800.0
2005-12-22 13:00:00,42.81,42.87,42.8,42.82,50700.0,42.81,42.87,42.8,42.82,50700.0
2005-12-22 13:30:00,42.83,42.91,42.83,42.91,13700.0,42.83,42.91,42.83,42.91,13700.0
2005-12-22 14:00:00,42.91,42.96,42.87,42.87,13600.0,42.91,42.96,42.87,42.87,13600.0
2005-12-22 14:30:00,42.88,43.02,42.85,43.02,27600.0,42.88,43.02,42.85,43.02,27600.0
2005-12-22 15:00:00,43.01,43.1,42.96,43.09,34200.0,43.01,43.1,42.96,43.09,34200.0
2005-12-22 15:30:00,43.09,43.15,42.99,43.04,82700.0,43.09,43.15,42.99,43.04,82700.0
2005-12-23 09:30:00,43.0,43.07,42.96,42.96,62600.0,43.0,43.07,42.96,42.96,62600.0
2005-12-23 10:00:00,42.93,43.0,42.88,42.96,38800.0,42.93,43.0,42.88,42.96,38800.0
2005-12-23 10:30:00,42.95,42.96,42.81,42.84,16500.0,42.95,42.96,42.81,42.84,16500.0
2005-12-23 11:00:00,42.84,42.92,42.84,42.86,24700.0,42.84,42.92,42.84,42.86,24700.0
2005-12-23 11:30:00,42.86,42.9,42.85,42.85,26300.0,42.86,42.9,42.85,42.85,26300.0
2005-12-23 12:00:00,42.85,42.85,42.73,42.78,10300.0,42.85,42.85,42.73,42.78,10300.0
2005-12-23 12:30:00,42.78,42.81,42.77,42.8,7200.0,42.78,42.81,42.77,42.8,7200.0
2005-12-23 13:00:00,42.8,42.81,42.78,42.81,10900.0,42.8,42.81,42.78,42.81,10900.0
2005-12-23 13:30:00,42.8,42.8,42.72,42.76,27100.0,42.8,42.8,42.72,42.76,27100.0
2005-12-23 14:00:00,42.74,42.79,42.74,42.76,20100.0,42.74,42.79,42.74,42.76,20100.0
2005-12-23 14:30:00,42.75,42.85,42.75,42.85,55000.0,42.75,42.85,42.75,42.85,55000.0
2005-12-23 15:00:00,42.84,42.85,42.79,42.84,10000.0,42.84,42.85,42.79,42.84,10000.0
2005-12-23 15:30:00,42.84,42.85,42.73,42.74,55500.0,42.84,42.85,42.73,42.74,55500.0
2005-12-27 09:30:00,42.6,42.79,42.6,42.72,77100.0,42.6,42.79,42.6,42.72,77100.0
2005-12-27 10:00:00,42.7,42.71,42.6,42.64,23300.0,42.7,42.71,42.6,42.64,23300.0
2005-12-27 10:30:00,42.64,42.7,42.64,42.66,35500.0,42.64,42.7,42.64,42.66,35500.0
2005-12-27 11:00:00,42.64,42.7,42.59,42.68,22200.0,42.64,42.7,42.59,42.68,22200.0
2005-12-27 11:30:00,42.65,42.65,42.36,42.4,40600.0,42.65,42.65,42.36,42.4,40600.0
2005-12-27 12:00:00,42.4,42.4,42.21,42.24,30600.0,42.4,42.4,42.21,42.24,30600.0
2005-12-27 12:30:00,42.23,42.33,42.19,42.21,23800.0,42.23,42.33,42.19,42.21,23800.0
2005-12-27 13:00:00,42.21,42.31,42.15,42.2,29100.0,42.21,42.31,42.15,42.2,29100.0
2005-12-27 13:30:00,42.18,42.24,42.1,42.14,53500.0,42.18,42.24,42.1,42.14,53500.0
2005-12-27 14:00:00,42.13,42.24,42.13,42.21,27800.0,42.13,42.24,42.13,42.21,27800.0
2005-12-27 14:30:00,42.22,42.27,42.2,42.27,22700.0,42.22,42.27,42.2,42.27,22700.0
2005-12-27 15:00:00,42.25,42.35,42.18,42.31,55800.0,42.25,42.35,42.18,42.31,55800.0
2005-12-27 15:30:00,42.31,42.31,42.06,42.06,87100.0,42.31,42.31,42.06,42.06,87100.0
2005-12-28 09:30:00,42.27,42.54,42.27,42.42,55000.0,42.27,42.54,42.27,42.42,55000.0
2005-12-28 10:00:00,42.44,42.54,42.39,42.53,46300.0,42.44,42.54,42.39,42.53,46300.0
2005-12-28 10:30:00,42.52,42.52,42.35,42.4,79300.0,42.52,42.52,42.35,42.4,79300.0
2005-12-28 11:00:00,42.4,42.75,42.39,42.75,15200.0,42.4,42.75,42.39,42.75,15200.0
2005-12-28 11:30:00,42.75,42.95,42.75,42.88,33700.0,42.75,42.95,42.75,42.88,33700.0
2005-12-28 12:00:00,42.88,42.91,42.82,42.91,30200.0,42.88,42.91,42.82,42.91,30200.0
2005-12-28 12:30:00,42.91,42.92,42.9,42.92,9500.0,42.91,42.92,42.9,42.92,9500.0
2005-12-28 13:00:00,42.92,42.99,42.83,42.91,32400.0,42.92,42.99,42.83,42.91,32400.0
2005-12-28 13:30:00,42.92,43.01,42.91,43.01,13100.0,42.92,43.01,42.91,43.01,13100.0
2005-12-28 14:00:00,43.02,43.02,42.98,43.0,22800.0,43.02,43.02,42.98,43.0,22800.0
2005-12-28 14:30:00,43.01,43.03,42.97,43.01,20200.0,43.01,43.03,42.97,43.01,20200.0
2005-12-28 15:00:00,43.0,43.12,42.96,43.12,21600.0,43.0,43.12,42.96,43.12,21600.0
2005-12-28 15:30:00,43.12,43.14,42.94,42.95,177400.0,43.12,43.14,42.94,42.95,177400.0
2005-12-29 09:30:00,42.94,42.96,42.55,42.96,46600.0,42.94,42.96,42.55,42.96,46600.0
2005-12-29 10:00:00,42.96,43.01,42.84,42.85,10600.0,42.96,43.01,42.84,42.85,10600.0
2005-12-29 10:30:00,42.85,42.9,42.8,42.9,21300.0,42.85,42.9,42.8,42.9,21300.0
2005-12-29 11:00:00,42.9,42.96,42.89,42.93,45500.0,42.9,42.96,42.89,42.93,45500.0
2005-12-29 11:30:00,42.94,43.03,42.94,43.02,18000.0,42.94,43.03,42.94,43.02,18000.0
2005-12-29 12:00:00,43.03,43.03,42.8,42.81,13500.0,43.03,43.03,42.8,42.81,13500.0
2005-12-29 12:30:00,42.8,42.85,42.78,42.85,10000.0,42.8,42.85,42.78,42.85,10000.0
2005-12-29 13:00:00,42.85,42.92,42.85,42.92,19100.0,42.85,42.92,42.85,42.92,19100.0
2005-12-29 13:30:00,42.91,42.91,42.84,42.84,13800.0,42.91,42.91,42.84,42.84,13800.0
2005-12-29 14:00:00,42.85,42.9,42.85,42.87,17900.0,42.85,42.9,42.85,42.87,17900.0
2005-12-29 14:30:00,42.86,42.9,42.8,42.9,30400.0,42.86,42.9,42.8,42.9,30400.0
2005-12-29 15:00:00,42.9,42.9,42.74,42.9,38500.0,42.9,42.9,42.74,42.9,38500.0
2005-12-29 15:30:00,42.9,42.92,42.78,42.83,43300.0,42.9,42.92,42.78,42.83,43300.0
2005-12-30 09:30:00,42.65,42.65,42.15,42.37,25700.0,42.65,42.65,42.15,42.37,25700.0
2005-12-30 10:00:00,42.38,42.4,42.26,42.34,9300.0,42.38,42.4,42.26,42.34,9300.0
2005-12-30 10:30:00,42.33,42.35,42.16,42.16,38500.0,42.33,42.35,42.16,42.16,38500.0
2005-12-30 11:00:00,42.16,42.33,42.15,42.33,28200.0,42.16,42.33,42.15,42.33,28200.0
2005-12-30 11:30:00,42.34,42.49,42.34,42.48,13500.0,42.34,42.49,42.34,42.48,13500.0
2005-12-30 12:00:00,42.44,42.52,42.44,42.47,9200.0,42.44,42.52,42.44,42.47,9200.0
2005-12-30 12:30:00,42.45,42.5,42.44,42.45,5300.0,42.45,42.5,42.44,42.45,5300.0
2005-12-30 13:00:00,42.42,42.47,42.29,42.33,14200.0,42.42,42.47,42.29,42.33,14200.0
2005-12-30 13:30:00,42.33,42.53,42.33,42.48,13900.0,42.33,42.53,42.33,42.48,13900.0
2005-12-30 14:00:00,42.47,42.52,42.46,42.46,11800.0,42.47,42.52,42.46,42.46,11800.0
2005-12-30 14:30:00,42.46,42.46,42.38,42.43,11900.0,42.46,42.46,42.38,42.43,11900.0
2005-12-30 15:00:00,42.43,42.44,42.34,42.39,28500.0,42.43,42.44,42.34,42.39,28500.0
2005-12-30 15:30:00,42.39,42.5,42.36,42.36,38000.0,42.39,42.5,42.36,42.36,38000.0
2006-01-03 09:30:00,42.58,42.64,42.3,42.35,21200.0,42.58,42.64,42.3,42.35,21200.0
2006-01-03 10:00:00,42.34,42.38,42.12,42.12,17400.0,42.34,42.38,42.12,42.12,17400.0
2006-01-03 10:30:00,42.12,42.12,41.99,42.03,39900.0,42.12,42.12,41.99,42.03,39900.0
2006-01-03 11:00:00,42.03,42.09,42.03,42.07,8400.0,42.03,42.09,42.03,42.07,8400.0
2006-01-03 11:30:00,42.08,42.26,42.08,42.26,8200.0,42.08,42.26,42.08,42.26,8200.0
2006-01-03 12:00:00,42.25,42.28,42.08,42.1,7400.0,42.25,42.28,42.08,42.1,7400.0
2006-01-03 12:30:00,42.09,42.19,42.07,42.19,11500.0,42.09,42.19,42.07,42.19,11500.0
2006-01-03 13:00:00,42.19,42.27,42.19,42.26,7500.0,42.19,42.27,42.19,42.26,7500.0
2006-01-03 13:30:00,42.26,42.26,42.19,42.21,6700.0,42.26,42.26,42.19,42.21,6700.0
2006-01-03 14:00:00,42.22,42.46,42.21,42.4,18700.0,42.22,42.46,42.21,42.4,18700.0
2006-01-03 14:30:00,42.37,42.45,42.36,42.4,33300.0,42.37,42.45,42.36,42.4,33300.0
2006-01-03 15:00:00,42.4,42.58,42.4,42.58,51400.0,42.4,42.58,42.4,42.58,51400.0
2006-01-03 15:30:00,42.59,42.69,42.59,42.66,81400.0,42.59,42.69,42.59,42.66,81400.0
2006-01-04 09:30:00,42.72,43.44,42.72,43.26,50000.0,42.72,43.44,42.72,43.26,50000.0
2006-01-04 10:00:00,43.29,43.54,43.29,43.41,45400.0,43.29,43.54,43.29,43.41,45400.0
2006-01-04 10:30:00,43.44,43.48,43.25,43.44,28500.0,43.44,43.48,43.25,43.44,28500.0
2006-01-04 11:00:00,43.44,43.54,43.31,43.47,32800.0,43.44,43.54,43.31,43.47,32800.0
2006-01-04 11:30:00,43.48,43.57,43.46,43.56,18500.0,43.48,43.57,43.46,43.56,18500.0
2006-01-04 12:00:00,43.57,43.71,43.49,43.49,22600.0,43.57,43.71,43.49,43.49,22600.0
2006-01-04 12:30:00,43.49,43.52,43.41,43.46,18000.0,43.49,43.52,43.41,43.46,18000.0
2006-01-04 13:00:00,43.46,43.65,43.44,43.65,18900.0,43.46,43.65,43.44,43.65,18900.0
2006-01-04 13:30:00,43.65,43.76,43.52,43.74,40700.0,43.65,43.76,43.52,43.74,40700.0
2006-01-04 14:00:00,43.74,43.8,43.68,43.75,42400.0,43.74,43.8,43.68,43.75,42400.0
2006-01-04 14:30:00,43.74,43.96,43.66,43.95,67000.0,43.74,43.96,43.66,43.95,67000.0
2006-01-04 15:00:00,43.96,44.1,43.85,44.02,56400.0,43.96,44.1,43.85,44.02,56400.0
2006-01-04 15:30:00,44.02,44.11,43.97,44.02,66900.0,44.02,44.11,43.97,44.02,66900.0
2006-01-05 09:30:00,43.95,43.95,43.41,43.44,68000.0,43.95,43.95,43.41,43.44,68000.0
2006-01-05 10:00:00,43.43,43.57,43.41,43.51,25600.0,43.43,43.57,43.41,43.51,25600.0
2006-01-05 10:30:00,43.51,43.54,43.43,43.43,22900.0,43.51,43.54,43.43,43.43,22900.0
2006-01-05 11:00:00,43.43,43.57,43.35,43.56,24500.0,43.43,43.57,43.35,43.56,24500.0
2006-01-05 11:30:00,43.56,43.56,43.29,43.29,16400.0,43.56,43.56,43.29,43.29,16400.0
2006-01-05 12:00:00,43.29,43.3,43.16,43.26,22600.0,43.29,43.3,43.16,43.26,22600.0
2006-01-05 12:30:00,43.26,43.27,43.14,43.23,21700.0,43.26,43.27,43.14,43.23,21700.0
2006-01-05 13:00:00,43.24,43.25,43.21,43.23,16900.0,43.24,43.25,43.21,43.23,16900.0
2006-01-05 13:30:00,43.23,43.25,43.2,43.24,30100.0,43.23,43.25,43.2,43.24,30100.0
2006-01-05 14:00:00,43.24,43.24,43.05,43.13,20400.0,43.24,43.24,43.05,43.13,20400.0
2006-01-05 14:30:00,43.14,43.28,43.07,43.28,60800.0,43.14,43.28,43.07,43.28,60800.0
2006-01-05 15:00:00,43.27,43.4,43.27,43.32,47300.0,43.27,43.4,43.27,43.32,47300.0
2006-01-05 15:30:00,43.3,43.44,43.25,43.42,69200.0,43.3,43.44,43.25,43.42,69200.0
2006-01-06 09:30:00,43.6,43.71,43.55,43.56,21700.0,43.6,43.71,43.55,43.56,21700.0
2006-01-06 10:00:00,43.56,43.68,43.52,43.68,45200.0,43.56,43.68,43.52,43.68,45200.0
2006-01-06 10:30:00,43.67,43.69,43.53,43.53,20500.0,43.67,43.69,43.53,43.53,20500.0
2006-01-06 11:00:00,43.51,43.58,43.49,43.53,48700.0,43.51,43.58,43.49,43.53,48700.0
2006-01-06 11:30:00,43.52,43.52,43.29,43.3,7000.0,43.52,43.52,43.29,43.3,7000.0
2006-01-06 12:00:00,43.29,43.36,43.24,43.36,22200.0,43.29,43.36,43.24,43.36,22200.0
2006-01-06 12:30:00,43.37,43.37,43.27,43.3,50700.0,43.37,43.37,43.27,43.3,50700.0
2006-01-06 13:00:00,43.3,43.42,43.3,43.42,24600.0,43.3,43.42,43.3,43.42,24600.0
2006-01-06 13:30:00,43.39,43.53,43.37,43.5,25000.0,43.39,43.53,43.37,43.5,25000.0
2006-01-06 14:00:00,43.47,43.52,43.44,43.44,20900.0,43.47,43.52,43.44,43.44,20900.0
2006-01-06 14:30:00,43.43,43.43,43.32,43.36,38500.0,43.43,43.43,43.32,43.36,38500.0
2006-01-06 15:00:00,43.36,43.36,43.31,43.32,11900.0,43.36,43.36,43.31,43.32,11900.0
2006-01-06 15:30:00,43.32,43.35,43.26,43.27,113300.0,43.32,43.35,43.26,43.27,113300.0
2006-01-09 09:30:00,43.29,43.37,43.27,43.31,22900.0,43.29,43.37,43.27,43.31,22900.0
2006-01-09 10:00:00,43.31,43.78,43.28,43.78,43200.0,43.31,43.78,43.28,43.78,43200.0
2006-01-09 10:30:00,43.79,43.94,43.7,43.79,22300.0,43.79,43.94,43.7,43.79,22300.0
2006-01-09 11:00:00,43.82,43.85,43.78,43.81,13200.0,43.82,43.85,43.78,43.81,13200.0
2006-01-09 11:30:00,43.81,44.25,43.79,44.25,34800.0,43.81,44.25,43.79,44.25,34800.0
2006-01-09 12:00:00,44.26,44.32,44.25,44.25,10500.0,44.26,44.32,44.25,44.25,10500.0
2006-01-09 12:30:00,44.23,44.24,44.12,44.18,16200.0,44.23,44.24,44.12,44.18,16200.0
2006-01-09 13:00:00,44.18,44.18,44.12,44.13,13700.0,44.18,44.18,44.12,44.13,13700.0
2006-01-09 13:30:00,44.13,44.13,44.07,44.07,14400.0,44.13,44.13,44.07,44.07,14400.0
2006-01-09 14:00:00,44.08,44.11,44.05,44.05,15800.0,44.08,44.11,44.05,44.05,15800.0
2006-01-09 14:30:00,44.05,44.09,44.02,44.03,19300.0,44.05,44.09,44.02,44.03,19300.0
2006-01-09 15:00:00,44.03,44.03,43.88,43.94,33900.0,44.03,44.03,43.88,43.94,33900.0
2006-01-09 15:30:00,43.94,44.09,43.94,44.09,70100.0,43.94,44.09,43.94,44.09,70100.0
2006-01-10 09:30:00,44.2,44.43,44.16,44.43,29600.0,44.2,44.43,44.16,44.43,29600.0
2006-01-10 10:00:00,44.46,44.49,44.42,44.46,22400.0,44.46,44.49,44.42,44.46,22400.0
2006-01-10 10:30:00,44.44,44.47,44.16,44.18,12700.0,44.44,44.47,44.16,44.18,12700.0
2006-01-10 11:00:00,44.17,44.26,44.11,44.26,33500.0,44.17,44.26,44.11,44.26,33500.0
2006-01-10 11:30:00,44.25,44.31,44.24,44.31,9300.0,44.25,44.31,44.24,44.31,9300.0
2006-01-10 12:00:00,44.3,44.39,44.3,44.35,17200.0,44.3,44.39,44.3,44.35,17200.0
2006-01-10 12:30:00,44.36,44.37,44.29,44.36,20000.0,44.36,44.37,44.29,44.36,20000.0
2006-01-10 13:00:00,44.37,44.38,44.35,44.37,9000.0,44.37,44.38,44.35,44.37,9000.0
2006-01-10 13:30:00,44.37,44.37,44.3,44.34,34800.0,44.37,44.37,44.3,44.34,34800.0
2006-01-10 14:00:00,44.34,44.44,44.27,44.34,14600.0,44.34,44.44,44.27,44.34,14600.0
2006-01-10 14:30:00,44.34,44.44,44.34,44.38,16100.0,44.34,44.44,44.34,44.38,16100.0
2006-01-10 15:00:00,44.38,44.38,44.29,44.38,38300.0,44.38,44.38,44.29,44.38,38300.0
2006-01-10 15:30:00,44.38,44.46,44.37,44.46,49500.0,44.38,44.46,44.37,44.46,49500.0
2006-01-11 09:30:00,44.49,44.49,44.34,44.35,27400.0,44.49,44.49,44.34,44.35,27400.0
2006-01-11 10:00:00,44.35,44.49,44.3,44.35,26300.0,44.35,44.49,44.3,44.35,26300.0
2006-01-11 10:30:00,44.34,44.49,44.32,44.47,26800.0,44.34,44.49,44.32,44.47,26800.0
2006-01-11 11:00:00,44.47,44.59,44.47,44.55,49500.0,44.47,44.59,44.47,44.55,49500.0
2006-01-11 11:30:00,44.55,44.58,44.39,44.48,25800.0,44.55,44.58,44.39,44.48,25800.0
2006-01-11 12:00:00,44.49,44.62,44.49,44.51,20700.0,44.49,44.62,44.49,44.51,20700.0
2006-01-11 12:30:00,44.51,44.65,44.46,44.5,21000.0,44.51,44.65,44.46,44.5,21000.0
2006-01-11 13:00:00,44.49,44.54,44.45,44.54,18500.0,44.49,44.54,44.45,44.54,18500.0
2006-01-11 13:30:00,44.54,44.68,44.54,44.63,21300.0,44.54,44.68,44.54,44.63,21300.0
2006-01-11 14:00:00,44.64,44.76,44.64,44.75,13800.0,44.64,44.76,44.64,44.75,13800.0
2006-01-11 14:30:00,44.74,44.95,44.7,44.92,29500.0,44.74,44.95,44.7,44.92,29500.0
2006-01-11 15:00:00,44.91,44.96,44.83,44.96,35600.0,44.91,44.96,44.83,44.96,35600.0
2006-01-11 15:30:00,44.95,45.06,44.95,45.02,59100.0,44.95,45.06,44.95,45.02,59100.0
2006-01-12 09:30:00,45.01,45.01,44.74,44.75,41900.0,45.01,45.01,44.74,44.75,41900.0
2006-01-12 10:00:00,44.76,44.81,44.6,44.7,33200.0,44.76,44.81,44.6,44.7,33200.0
2006-01-12 10:30:00,44.7,44.72,44.47,44.5,24400.0,44.7,44.72,44.47,44.5,24400.0
2006-01-12 11:00:00,44.5,44.54,44.46,44.52,34600.0,44.5,44.54,44.46,44.52,34600.0
2006-01-12 11:30:00,44.52,44.54,44.51,44.52,16200.0,44.52,44.54,44.51,44.52,16200.0
2006-01-12 12:00:00,44.51,44.56,44.44,44.46,58200.0,44.51,44.56,44.44,44.46,58200.0
2006-01-12 12:30:00,44.46,44.5,44.45,44.48,23200.0,44.46,44.5,44.45,44.48,23200.0
2006-01-12 13:00:00,44.48,44.49,44.39,44.39,11900.0,44.48,44.49,44.39,44.39,11900.0
2006-01-12 13:30:00,44.38,44.38,43.98,43.99,26900.0,44.38,44.38,43.98,43.99,26900.0
2006-01-12 14:00:00,43.99,44.0,43.8,43.93,23600.0,43.99,44.0,43.8,43.93,23600.0
2006-01-12 14:30:00,43.93,44.01,43.77,44.0,33300.0,43.93,44.01,43.77,44.0,33300.0
2006-01-12 15:00:00,43.99,44.19,43.99,44.19,31700.0,43.99,44.19,43.99,44.19,31700.0
2006-01-12 15:30:00,44.2,44.3,44.14,44.17,56400.0,44.2,44.3,44.14,44.17,56400.0
2006-01-13 09:30:00,44.05,44.14,43.72,44.14,22700.0,44.05,44.14,43.72,44.14,22700.0
2006-01-13 10:00:00,44.13,44.21,44.06,44.21,11400.0,44.13,44.21,44.06,44.21,11400.0
2006-01-13 10:30:00,44.21,44.23,44.11,44.23,16300.0,44.21,44.23,44.11,44.23,16300.0
2006-01-13 11:00:00,44.23,44.39,44.22,44.38,8300.0,44.23,44.39,44.22,44.38,8300.0
2006-01-13 11:30:00,44.33,44.35,44.32,44.33,3700.0,44.33,44.35,44.32,44.33,3700.0
2006-01-13 12:00:00,44.32,44.34,44.31,44.34,5200.0,44.32,44.34,44.31,44.34,5200.0
2006-01-13 12:30:00,44.34,44.37,44.21,44.24,8700.0,44.34,44.37,44.21,44.24,8700.0
2006-01-13 13:00:00,44.23,44.33,44.23,44.33,4900.0,44.23,44.33,44.23,44.33,4900.0
2006-01-13 13:30:00,44.33,44.35,44.28,44.29,5600.0,44.33,44.35,44.28,44.29,5600.0
2006-01-13 14:00:00,44.31,44.31,44.16,44.16,6200.0,44.31,44.31,44.16,44.16,6200.0
2006-01-13 14:30:00,44.16,44.25,44.16,44.19,8000.0,44.16,44.25,44.16,44.19,8000.0
2006-01-13 15:00:00,44.2,44.26,44.17,44.22,17600.0,44.2,44.26,44.17,44.22,17600.0
2006-01-13 15:30:00,44.21,44.26,44.15,44.24,18000.0,44.21,44.26,44.15,44.24,18000.0
2006-01-17 09:30:00,44.1,44.26,44.02,44.18,15800.0,44.1,44.26,44.02,44.18,15800.0
2006-01-17 10:00:00,44.16,44.18,44.0,44.02,23700.0,44.16,44.18,44.0,44.02,23700.0
2006-01-17 10:30:00,44.01,44.05,43.85,43.85,8100.0,44.01,44.05,43.85,43.85,8100.0
2006-01-17 11:00:00,43.86,43.96,43.86,43.95,10100.0,43.86,43.96,43.86,43.95,10100.0
2006-01-17 11:30:00,43.95,43.97,43.87,43.88,10000.0,43.95,43.97,43.87,43.88,10000.0
2006-01-17 12:00:00,43.83,44.0,43.8,43.92,12600.0,43.83,44.0,43.8,43.92,12600.0
2006-01-17 12:30:00,43.91,43.93,43.85,43.91,41400.0,43.91,43.93,43.85,43.91,41400.0
2006-01-17 13:00:00,43.87,43.94,43.86,43.9,8900.0,43.87,43.94,43.86,43.9,8900.0
2006-01-17 13:30:00,43.9,44.04,43.88,44.03,6900.0,43.9,44.04,43.88,44.03,6900.0
2006-01-17 14:00:00,44.04,44.12,44.04,44.1,13700.0,44.04,44.12,44.04,44.1,13700.0
2006-01-17 14:30:00,44.11,44.19,44.1,44.17,19200.0,44.11,44.19,44.1,44.17,19200.0
2006-01-17 15:00:00,44.17,44.21,44.09,44.11,16400.0,44.17,44.21,44.09,44.11,16400.0
2006-01-17 15:30:00,44.11,44.13,44.09,44.1,59900.0,44.11,44.13,44.09,44.1,59900.0
2006-01-18 09:30:00,44.0,44.0,43.83,43.83,39300.0,44.0,44.0,43.83,43.83,39300.0
2006-01-18 10:00:00,43.82,44.06,43.8,44.02,17200.0,43.82,44.06,43.8,44.02,17200.0
2006-01-18 10:30:00,44.03,44.1,43.91,43.99,8400.0,44.03,44.1,43.91,43.99,8400.0
2006-01-18 11:00:00,43.98,44.2,43.98,44.2,9900.0,43.98,44.2,43.98,44.2,9900.0
2006-01-18 11:30:00,44.2,44.2,44.15,44.17,16500.0,44.2,44.2,44.15,44.17,16500.0
2006-01-18 12:00:00,44.14,44.16,44.0,44.0,7500.0,44.14,44.16,44.0,44.0,7500.0
2006-01-18 12:30:00,44.0,44.03,43.97,44.02,11400.0,44.0,44.03,43.97,44.02,11400.0
2006-01-18 13:00:00,44.02,44.02,43.95,43.95,13100.0,44.02,44.02,43.95,43.95,13100.0
2006-01-18 13:30:00,43.96,44.01,43.91,44.01,15000.0,43.96,44.01,43.91,44.01,15000.0
2006-01-18 14:00:00,44.01,44.28,43.98,44.28,8400.0,44.01,44.28,43.98,44.28,8400.0
2006-01-18 14:30:00,44.27,44.28,43.95,43.97,12300.0,44.27,44.28,43.95,43.97,12300.0
2006-01-18 15:00:00,43.99,44.15,43.93,44.15,19300.0,43.99,44.15,43.93,44.15,19300.0
2006-01-18 15:30:00,44.19,44.37,44.19,44.37,53100.0,44.19,44.37,44.19,44.37,53100.0
2006-01-19 09:30:00,44.38,44.48,44.35,44.48,45000.0,44.38,44.48,44.35,44.48,45000.0
2006-01-19 10:00:00,44.48,44.69,44.46,44.61,34600.0,44.48,44.69,44.46,44.61,34600.0
2006-01-19 10:30:00,44.6,44.65,44.49,44.5,24800.0,44.6,44.65,44.49,44.5,24800.0
2006-01-19 11:00:00,44.5,44.66,44.47,44.66,14500.0,44.5,44.66,44.47,44.66,14500.0
2006-01-19 11:30:00,44.69,44.85,44.63,44.74,14400.0,44.69,44.85,44.63,44.74,14400.0
2006-01-19 12:00:00,44.75,44.83,44.73,44.74,12900.0,44.75,44.83,44.73,44.74,12900.0
2006-01-19 12:30:00,44.73,44.85,44.73,44.79,15000.0,44.73,44.85,44.73,44.79,15000.0
2006-01-19 13:00:00,44.79,45.0,44.79,44.96,19600.0,44.79,45.0,44.79,44.96,19600.0
2006-01-19 13:30:00,44.96,44.96,44.86,44.92,27700.0,44.96,44.96,44.86,44.92,27700.0
2006-01-19 14:00:00,44.89,44.95,44.88,44.88,15500.0,44.89,44.95,44.88,44.88,15500.0
2006-01-19 14:30:00,44.88,44.96,44.86,44.87,31600.0,44.88,44.96,44.86,44.87,31600.0
2006-01-19 15:00:00,44.87,44.95,44.87,44.92,68100.0,44.87,44.95,44.87,44.92,68100.0
2006-01-19 15:30:00,44.91,44.92,44.75,44.76,61600.0,44.91,44.92,44.75,44.76,61600.0
2006-01-20 09:30:00,44.76,44.9,44.7,44.8,12400.0,44.76,44.9,44.7,44.8,12400.0
2006-01-20 10:00:00,44.81,44.82,44.75,44.79,25600.0,44.81,44.82,44.75,44.79,25600.0
2006-01-20 10:30:00,44.79,44.79,44.61,44.7,32000.0,44.79,44.79,44.61,44.7,32000.0
2006-01-20 11:00:00,44.7,44.9,44.7,44.81,23300.0,44.7,44.9,44.7,44.81,23300.0
2006-01-20 11:30:00,44.8,44.8,44.56,44.61,23500.0,44.8,44.8,44.56,44.61,23500.0
2006-01-20 12:00:00,44.61,44.62,44.49,44.57,14000.0,44.61,44.62,44.49,44.57,14000.0
2006-01-20 12:30:00,44.56,44.6,44.55,44.6,20000.0,44.56,44.6,44.55,44.6,20000.0
2006-01-20 13:00:00,44.6,44.66,44.53,44.66,37800.0,44.6,44.66,44.53,44.66,37800.0
2006-01-20 13:30:00,44.65,44.66,44.56,44.62,21500.0,44.65,44.66,44.56,44.62,21500.0
2006-01-20 14:00:00,44.61,44.62,44.55,44.56,15200.0,44.61,44.62,44.55,44.56,15200.0
2006-01-20 14:30:00,44.56,44.68,44.55,44.67,44700.0,44.56,44.68,44.55,44.67,44700.0
2006-01-20 15:00:00,44.65,44.7,44.52,44.54,37000.0,44.65,44.7,44.52,44.54,37000.0
2006-01-20 15:30:00,44.52,44.55,44.44,44.52,69400.0,44.52,44.55,44.44,44.52,69400.0
2006-01-23 09:30:00,44.55,44.55,44.25,44.26,66100.0,44.55,44.55,44.25,44.26,66100.0
2006-01-23 10:00:00,44.26,44.29,44.15,44.27,55400.0,44.26,44.29,44.15,44.27,55400.0
2006-01-23 10:30:00,44.27,44.27,44.2,44.23,47600.0,44.27,44.27,44.2,44.23,47600.0
2006-01-23 11:00:00,44.23,44.25,44.08,44.19,25400.0,44.23,44.25,44.08,44.19,25400.0
2006-01-23 11:30:00,44.17,44.2,44.13,44.19,13700.0,44.17,44.2,44.13,44.19,13700.0
2006-01-23 12:00:00,44.16,44.2,44.08,44.13,62400.0,44.16,44.2,44.08,44.13,62400.0
2006-01-23 12:30:00,44.13,44.13,44.1,44.11,26700.0,44.13,44.13,44.1,44.11,26700.0
2006-01-23 13:00:00,44.12,44.12,44.01,44.01,91100.0,44.12,44.12,44.01,44.01,91100.0
2006-01-23 13:30:00,44.02,44.11,44.0,44.09,39600.0,44.02,44.11,44.0,44.09,39600.0
2006-01-23 14:00:00,44.09,44.15,44.01,44.08,57400.0,44.09,44.15,44.01,44.08,57400.0
2006-01-23 14:30:00,44.09,44.14,44.03,44.06,47000.0,44.09,44.14,44.03,44.06,47000.0
2006-01-23 15:00:00,44.06,44.12,44.02,44.04,75400.0,44.06,44.12,44.02,44.04,75400.0
2006-01-23 15:30:00,44.04,44.11,44.04,44.1,151900.0,44.04,44.11,44.04,44.1,151900.0
2006-01-24 09:30:00,44.1,44.33,44.07,44.32,40300.0,44.1,44.33,44.07,44.32,40300.0
2006-01-24 10:00:00,44.32,44.4,44.25,44.28,13000.0,44.32,44.4,44.25,44.28,13000.0
2006-01-24 10:30:00,44.28,44.37,44.14,44.3,22300.0,44.28,44.37,44.14,44.3,22300.0
2006-01-24 11:00:00,44.29,44.39,44.16,44.38,19700.0,44.29,44.39,44.16,44.38,19700.0
2006-01-24 11:30:00,44.37,44.41,44.34,44.39,12500.0,44.37,44.41,44.34,44.39,12500.0
2006-01-24 12:00:00,44.39,44.41,44.29,44.34,23500.0,44.39,44.41,44.29,44.34,23500.0
2006-01-24 12:30:00,44.29,44.33,44.25,44.28,17400.0,44.29,44.33,44.25,44.28,17400.0
2006-01-24 13:00:00,44.27,44.28,44.16,44.2,12300.0,44.27,44.28,44.16,44.2,12300.0
2006-01-24 13:30:00,44.2,44.29,44.18,44.29,10000.0,44.2,44.29,44.18,44.29,10000.0
2006-01-24 14:00:00,44.29,44.37,44.23,44.25,18600.0,44.29,44.37,44.23,44.25,18600.0
2006-01-24 14:30:00,44.24,44.32,44.17,44.17,22100.0,44.24,44.32,44.17,44.17,22100.0
2006-01-24 15:00:00,44.17,44.36,44.17,44.31,63800.0,44.17,44.36,44.17,44.31,63800.0
2006-01-24 15:30:00,44.31,44.46,44.28,44.3,65400.0,44.31,44.46,44.28,44.3,65400.0
2006-01-25 09:30:00,44.41,44.7,44.27,44.64,18200.0,44.41,44.7,44.27,44.64,18200.0
2006-01-25 10:00:00,44.66,44.8,44.62,44.76,28600.0,44.66,44.8,44.62,44.76,28600.0
2006-01-25 10:30:00,44.8,44.84,44.7,44.82,25700.0,44.8,44.84,44.7,44.82,25700.0
2006-01-25 11:00:00,44.82,45.27,44.8,45.08,114800.0,44.82,45.27,44.8,45.08,114800.0
2006-01-25 11:30:00,45.08,45.1,45.0,45.01,64800.0,45.08,45.1,45.0,45.01,64800.0
2006-01-25 12:00:00,45.03,45.07,44.94,44.95,15900.0,45.03,45.07,44.94,44.95,15900.0
2006-01-25 12:30:00,44.98,45.2,44.97,45.13,21500.0,44.98,45.2,44.97,45.13,21500.0
2006-01-25 13:00:00,45.14,45.26,45.11,45.21,55700.0,45.14,45.26,45.11,45.21,55700.0
2006-01-25 13:30:00,45.25,45.29,45.05,45.05,21000.0,45.25,45.29,45.05,45.05,21000.0
2006-01-25 14:00:00,45.04,45.22,45.02,45.05,30300.0,45.04,45.22,45.02,45.05,30300.0
2006-01-25 14:30:00,45.05,45.21,45.04,45.16,47000.0,45.05,45.21,45.04,45.16,47000.0
2006-01-25 15:00:00,45.17,45.23,45.1,45.15,114900.0,45.17,45.23,45.1,45.15,114900.0
2006-01-25 15:30:00,45.15,45.21,45.09,45.16,60400.0,45.15,45.21,45.09,45.16,60400.0
2006-01-26 09:30:00,45.14,45.3,45.08,45.22,24000.0,45.14,45.3,45.08,45.22,24000.0
2006-01-26 10:00:00,45.15,45.21,45.1,45.13,43800.0,45.15,45.21,45.1,45.13,43800.0
2006-01-26 10:30:00,45.12,45.15,45.08,45.12,33300.0,45.12,45.15,45.08,45.12,33300.0
2006-01-26 11:00:00,45.12,45.15,45.05,45.13,13200.0,45.12,45.15,45.05,45.13,13200.0
2006-01-26 11:30:00,45.13,45.15,45.1,45.13,14100.0,45.13,45.15,45.1,45.13,14100.0
2006-01-26 12:00:00,45.13,45.14,44.98,45.01,13400.0,45.13,45.14,44.98,45.01,13400.0
2006-01-26 12:30:00,45.0,45.05,44.94,45.05,12000.0,45.0,45.05,44.94,45.05,12000.0
2006-01-26 13:00:00,45.05,45.12,45.01,45.01,22000.0,45.05,45.12,45.01,45.01,22000.0
2006-01-26 13:30:00,45.01,45.18,44.97,45.17,16000.0,45.01,45.18,44.97,45.17,16000.0
2006-01-26 14:00:00,45.17,45.33,45.17,45.31,23100.0,45.17,45.33,45.17,45.31,23100.0
2006-01-26 14:30:00,45.3,45.4,45.25,45.38,44600.0,45.3,45.4,45.25,45.38,44600.0
2006-01-26 15:00:00,45.38,45.49,45.35,45.46,39200.0,45.38,45.49,45.35,45.46,39200.0
2006-01-26 15:30:00,45.43,45.56,45.43,45.52,119200.0,45.43,45.56,45.43,45.52,119200.0
2006-01-27 09:30:00,45.54,45.85,45.5,45.66,20200.0,45.54,45.85,45.5,45.66,20200.0
2006-01-27 10:00:00,45.66,45.93,45.64,45.77,25000.0,45.66,45.93,45.64,45.77,25000.0
2006-01-27 10:30:00,45.78,45.81,45.74,45.74,10700.0,45.78,45.81,45.74,45.74,10700.0
2006-01-27 11:00:00,45.75,45.85,45.74,45.85,9600.0,45.75,45.85,45.74,45.85,9600.0
2006-01-27 11:30:00,45.84,45.9,45.83,45.9,26400.0,45.84,45.9,45.83,45.9,26400.0
2006-01-27 12:00:00,45.9,46.25,45.9,46.1,33000.0,45.9,46.25,45.9,46.1,33000.0
2006-01-27 12:30:00,46.11,46.11,46.03,46.08,13600.0,46.11,46.11,46.03,46.08,13600.0
2006-01-27 13:00:00,46.07,46.07,46.0,46.03,4200.0,46.07,46.07,46.0,46.03,4200.0
2006-01-27 13:30:00,46.05,46.09,45.99,46.03,31500.0,46.05,46.09,45.99,46.03,31500.0
2006-01-27 14:00:00,46.04,46.04,45.91,45.95,50200.0,46.04,46.04,45.91,45.95,50200.0
2006-01-27 14:30:00,45.95,46.08,45.94,46.08,13000.0,45.95,46.08,45.94,46.08,13000.0
2006-01-27 15:00:00,46.1,46.22,46.09,46.13,34600.0,46.1,46.22,46.09,46.13,34600.0
2006-01-27 15:30:00,46.14,46.15,46.08,46.15,32900.0,46.14,46.15,46.08,46.15,32900.0
2006-01-30 09:30:00,45.88,46.13,45.87,46.01,24600.0,45.88,46.13,45.87,46.01,24600.0
2006-01-30 10:00:00,46.0,46.14,45.92,46.06,21800.0,46.0,46.14,45.92,46.06,21800.0
2006-01-30 10:30:00,46.06,46.27,46.02,46.24,22300.0,46.06,46.27,46.02,46.24,22300.0
2006-01-30 11:00:00,46.24,46.29,45.8,45.84,30300.0,46.24,46.29,45.8,45.84,30300.0
2006-01-30 11:30:00,45.84,45.85,45.77,45.8,23100.0,45.84,45.85,45.77,45.8,23100.0
2006-01-30 12:00:00,45.79,45.8,45.66,45.79,14000.0,45.79,45.8,45.66,45.79,14000.0
2006-01-30 12:30:00,45.78,46.07,45.77,46.07,15700.0,45.78,46.07,45.77,46.07,15700.0
2006-01-30 13:00:00,46.07,46.17,46.05,46.06,15300.0,46.07,46.17,46.05,46.06,15300.0
2006-01-30 13:30:00,46.04,46.06,46.01,46.06,21600.0,46.04,46.06,46.01,46.06,21600.0
2006-01-30 14:00:00,46.06,46.06,45.78,45.89,28400.0,46.06,46.06,45.78,45.89,28400.0
2006-01-30 14:30:00,45.9,45.98,45.9,45.97,13000.0,45.9,45.98,45.9,45.97,13000.0
2006-01-30 15:00:00,45.97,45.97,45.78,45.84,22600.0,45.97,45.97,45.78,45.84,22600.0
2006-01-30 15:30:00,45.83,45.86,45.81,45.83,35100.0,45.83,45.86,45.81,45.83,35100.0
2006-01-31 09:30:00,45.9,45.92,45.71,45.84,16400.0,45.9,45.92,45.71,45.84,16400.0
2006-01-31 10:00:00,45.87,45.92,45.63,45.69,64600.0,45.87,45.92,45.63,45.69,64600.0
2006-01-31 10:30:00,45.69,45.79,45.64,45.76,13400.0,45.69,45.79,45.64,45.76,13400.0
2006-01-31 11:00:00,45.76,45.87,45.7,45.86,16900.0,45.76,45.87,45.7,45.86,16900.0
2006-01-31 11:30:00,45.86,45.96,45.83,45.91,19500.0,45.86,45.96,45.83,45.91,19500.0
2006-01-31 12:00:00,45.84,45.84,45.43,45.65,35700.0,45.84,45.84,45.43,45.65,35700.0
2006-01-31 12:30:00,45.67,45.99,45.67,45.99,9100.0,45.67,45.99,45.67,45.99,9100.0
2006-01-31 13:00:00,45.99,46.1,45.96,46.05,22700.0,45.99,46.1,45.96,46.05,22700.0
2006-01-31 13:30:00,46.05,46.05,46.01,46.03,15900.0,46.05,46.05,46.01,46.03,15900.0
2006-01-31 14:00:00,46.03,46.03,45.83,46.03,21500.0,46.03,46.03,45.83,46.03,21500.0
2006-01-31 14:30:00,46.03,46.05,46.0,46.05,20300.0,46.03,46.05,46.0,46.05,20300.0
2006-01-31 15:00:00,46.07,46.2,46.07,46.16,32200.0,46.07,46.2,46.07,46.16,32200.0
2006-01-31 15:30:00,46.18,46.19,45.98,46.04,35400.0,46.18,46.19,45.98,46.04,35400.0
2006-02-01 09:30:00,46.18,46.25,46.07,46.1,33300.0,46.18,46.25,46.07,46.1,33300.0
2006-02-01 10:00:00,46.1,46.15,46.06,46.13,31000.0,46.1,46.15,46.06,46.13,31000.0
2006-02-01 10:30:00,46.11,46.14,46.02,46.05,14100.0,46.11,46.14,46.02,46.05,14100.0
2006-02-01 11:00:00,46.05,46.07,46.01,46.05,15700.0,46.05,46.07,46.01,46.05,15700.0
2006-02-01 11:30:00,46.03,46.09,46.01,46.01,16300.0,46.03,46.09,46.01,46.01,16300.0
2006-02-01 12:00:00,46.02,46.1,46.02,46.06,23100.0,46.02,46.1,46.02,46.06,23100.0
2006-02-01 12:30:00,46.07,46.1,46.07,46.09,16100.0,46.07,46.1,46.07,46.09,16100.0
2006-02-01 13:00:00,46.1,46.15,46.07,46.13,17900.0,46.1,46.15,46.07,46.13,17900.0
2006-02-01 13:30:00,46.13,46.14,46.01,46.07,15500.0,46.13,46.14,46.01,46.07,15500.0
2006-02-01 14:00:00,46.07,46.08,45.92,45.96,12700.0,46.07,46.08,45.92,45.96,12700.0
2006-02-01 14:30:00,45.96,46.03,45.9,45.96,26500.0,45.96,46.03,45.9,45.96,26500.0
2006-02-01 15:00:00,45.96,46.02,45.93,45.99,24300.0,45.96,46.02,45.93,45.99,24300.0
2006-02-01 15:30:00,45.99,46.03,45.98,45.99,61800.0,45.99,46.03,45.98,45.99,61800.0
2006-02-02 09:30:00,45.9,45.9,45.57,45.65,36200.0,45.9,45.9,45.57,45.65,36200.0
2006-02-02 10:00:00,45.6,45.7,45.5,45.6,44200.0,45.6,45.7,45.5,45.6,44200.0
2006-02-02 10:30:00,45.61,45.64,45.44,45.44,33200.0,45.61,45.64,45.44,45.44,33200.0
2006-02-02 11:00:00,45.42,45.51,45.38,45.42,23500.0,45.42,45.51,45.38,45.42,23500.0
2006-02-02 11:30:00,45.4,45.7,45.36,45.63,30500.0,45.4,45.7,45.36,45.63,30500.0
2006-02-02 12:00:00,45.64,45.71,45.6,45.69,27000.0,45.64,45.71,45.6,45.69,27000.0
2006-02-02 12:30:00,45.7,45.8,45.7,45.78,21800.0,45.7,45.8,45.7,45.78,21800.0
2006-02-02 13:00:00,45.77,45.79,45.69,45.75,24800.0,45.77,45.79,45.69,45.75,24800.0
2006-02-02 13:30:00,45.75,45.76,45.61,45.62,18500.0,45.75,45.76,45.61,45.62,18500.0
2006-02-02 14:00:00,45.6,45.62,45.5,45.59,40700.0,45.6,45.62,45.5,45.59,40700.0
2006-02-02 14:30:00,45.59,45.62,45.56,45.57,30300.0,45.59,45.62,45.56,45.57,30300.0
2006-02-02 15:00:00,45.55,45.7,45.52,45.7,29900.0,45.55,45.7,45.52,45.7,29900.0
2006-02-02 15:30:00,45.7,45.7,45.49,45.55,43700.0,45.7,45.7,45.49,45.55,43700.0
2006-02-03 09:30:00,45.36,45.74,45.36,45.55,10500.0,45.36,45.74,45.36,45.55,10500.0
2006-02-03 10:00:00,45.55,45.55,45.35,45.37,12400.0,45.55,45.55,45.35,45.37,12400.0
2006-02-03 10:30:00,45.36,45.36,45.13,45.24,23800.0,45.36,45.36,45.13,45.24,23800.0
2006-02-03 11:00:00,45.25,45.26,45.13,45.18,19900.0,45.25,45.26,45.13,45.18,19900.0
2006-02-03 11:30:00,45.18,45.2,45.14,45.14,13000.0,45.18,45.2,45.14,45.14,13000.0
2006-02-03 12:00:00,45.15,45.31,45.1,45.25,21500.0,45.15,45.31,45.1,45.25,21500.0
2006-02-03 12:30:00,45.24,45.4,45.14,45.39,50300.0,45.24,45.4,45.14,45.39,50300.0
2006-02-03 13:00:00,45.37,45.45,45.37,45.37,29900.0,45.37,45.45,45.37,45.37,29900.0
2006-02-03 13:30:00,45.38,45.4,45.36,45.39,18200.0,45.38,45.4,45.36,45.39,18200.0
2006-02-03 14:00:00,45.39,45.4,45.36,45.39,13700.0,45.39,45.4,45.36,45.39,13700.0
2006-02-03 14:30:00,45.39,45.4,45.28,45.31,33700.0,45.39,45.4,45.28,45.31,33700.0
2006-02-03 15:00:00,45.33,45.38,45.29,45.31,16800.0,45.33,45.38,45.29,45.31,16800.0
2006-02-03 15:30:00,45.3,45.37,45.23,45.3,43300.0,45.3,45.37,45.23,45.3,43300.0
2006-02-06 09:30:00,45.22,45.32,45.17,45.3,54000.0,45.22,45.32,45.17,45.3,54000.0
2006-02-06 10:00:00,45.29,45.3,45.13,45.18,10800.0,45.29,45.3,45.13,45.18,10800.0
2006-02-06 10:30:00,45.16,45.17,45.0,45.01,14300.0,45.16,45.17,45.0,45.01,14300.0
2006-02-06 11:00:00,45.05,45.25,45.05,45.25,31300.0,45.05,45.25,45.05,45.25,31300.0
2006-02-06 11:30:00,45.24,45.27,45.2,45.24,22300.0,45.24,45.27,45.2,45.24,22300.0
2006-02-06 12:00:00,45.24,45.27,45.22,45.25,11300.0,45.24,45.27,45.22,45.25,11300.0
2006-02-06 12:30:00,45.25,45.25,45.23,45.24,9000.0,45.25,45.25,45.23,45.24,9000.0
2006-02-06 13:00:00,45.23,45.25,45.22,45.24,8300.0,45.23,45.25,45.22,45.24,8300.0
2006-02-06 13:30:00,45.25,45.25,45.21,45.25,19100.0,45.25,45.25,45.21,45.25,19100.0
2006-02-06 14:00:00,45.25,45.25,45.17,45.23,15400.0,45.25,45.25,45.17,45.23,15400.0
2006-02-06 14:30:00,45.22,45.28,45.2,45.26,28700.0,45.22,45.28,45.2,45.26,28700.0
2006-02-06 15:00:00,45.25,45.3,45.25,45.28,27400.0,45.25,45.3,45.25,45.28,27400.0
2006-02-06 15:30:00,45.27,45.33,45.25,45.26,52400.0,45.27,45.33,45.25,45.26,52400.0
2006-02-07 09:30:00,45.25,45.51,45.2,45.4,48400.0,45.25,45.51,45.2,45.4,48400.0
2006-02-07 10:00:00,45.4,45.45,45.2,45.3,42700.0,45.4,45.45,45.2,45.3,42700.0
2006-02-07 10:30:00,45.3,45.32,45.23,45.26,23900.0,45.3,45.32,45.23,45.26,23900.0
2006-02-07 11:00:00,45.26,45.4,45.23,45.35,12100.0,45.26,45.4,45.23,45.35,12100.0
2006-02-07 11:30:00,45.35,45.39,45.25,45.36,14700.0,45.35,45.39,45.25,45.36,14700.0
2006-02-07 12:00:00,45.36,45.37,45.2,45.27,7200.0,45.36,45.37,45.2,45.27,7200.0
2006-02-07 12:30:00,45.27,45.3,45.25,45.27,5200.0,45.27,45.3,45.25,45.27,5200.0
2006-02-07 13:00:00,45.27,45.32,45.17,45.24,6800.0,45.27,45.32,45.17,45.24,6800.0
2006-02-07 13:30:00,45.24,45.26,45.12,45.21,18000.0,45.24,45.26,45.12,45.21,18000.0
2006-02-07 14:00:00,45.21,45.26,45.09,45.23,13600.0,45.21,45.26,45.09,45.23,13600.0
2006-02-07 14:30:00,45.23,45.23,45.05,45.11,30400.0,45.23,45.23,45.05,45.11,30400.0
2006-02-07 15:00:00,45.11,45.11,45.0,45.1,45000.0,45.11,45.11,45.0,45.1,45000.0
2006-02-07 15:30:00,45.09,45.11,45.03,45.07,44200.0,45.09,45.11,45.03,45.07,44200.0
2006-02-08 09:30:00,45.0,45.0,44.7,44.79,12300.0,45.0,45.0,44.7,44.79,12300.0
2006-02-08 10:00:00,44.79,44.82,44.65,44.74,18200.0,44.79,44.82,44.65,44.74,18200.0
2006-02-08 10:30:00,44.74,44.79,44.52,44.63,17400.0,44.74,44.79,44.52,44.63,17400.0
2006-02-08 11:00:00,44.68,44.73,44.5,44.65,16600.0,44.68,44.73,44.5,44.65,16600.0
2006-02-08 11:30:00,44.61,44.63,44.56,44.61,6900.0,44.61,44.63,44.56,44.61,6900.0
2006-02-08 12:00:00,44.63,44.75,44.58,44.68,10400.0,44.63,44.75,44.58,44.68,10400.0
2006-02-08 12:30:00,44.68,44.7,44.65,44.69,8400.0,44.68,44.7,44.65,44.69,8400.0
2006-02-08 13:00:00,44.69,44.69,44.61,44.65,7400.0,44.69,44.69,44.61,44.65,7400.0
2006-02-08 13:30:00,44.65,44.75,44.53,44.53,17100.0,44.65,44.75,44.53,44.53,17100.0
2006-02-08 14:00:00,44.53,44.71,44.5,44.6,18600.0,44.53,44.71,44.5,44.6,18600.0
2006-02-08 14:30:00,44.6,44.8,44.56,44.57,30600.0,44.6,44.8,44.56,44.57,30600.0
2006-02-08 15:00:00,44.57,44.8,44.56,44.75,30700.0,44.57,44.8,44.56,44.75,30700.0
2006-02-08 15:30:00,44.76,44.84,44.6,44.83,35700.0,44.76,44.84,44.6,44.83,35700.0
2006-02-09 09:30:00,45.01,47.75,45.01,47.51,190000.0,45.01,47.75,45.01,47.51,190000.0
2006-02-09 10:00:00,47.44,47.56,47.0,47.15,98300.0,47.44,47.56,47.0,47.15,98300.0
2006-02-09 10:30:00,47.15,47.35,47.15,47.3,75400.0,47.15,47.35,47.15,47.3,75400.0
2006-02-09 11:00:00,47.3,47.66,47.07,47.6,63500.0,47.3,47.66,47.07,47.6,63500.0
2006-02-09 11:30:00,47.61,47.88,47.27,47.85,69000.0,47.61,47.88,47.27,47.85,69000.0
2006-02-09 12:00:00,47.85,48.3,47.85,47.94,110700.0,47.85,48.3,47.85,47.94,110700.0
2006-02-09 12:30:00,47.96,48.13,47.64,48.12,61400.0,47.96,48.13,47.64,48.12,61400.0
2006-02-09 13:00:00,48.11,48.11,47.93,48.01,37400.0,48.11,48.11,47.93,48.01,37400.0
2006-02-09 13:30:00,48.0,48.46,48.0,48.33,79300.0,48.0,48.46,48.0,48.33,79300.0
2006-02-09 14:00:00,48.3,48.42,48.18,48.26,79300.0,48.3,48.42,48.18,48.26,79300.0
2006-02-09 14:30:00,48.24,48.33,48.1,48.25,132600.0,48.24,48.33,48.1,48.25,132600.0
2006-02-09 15:00:00,48.25,48.25,47.95,48.16,133200.0,48.25,48.25,47.95,48.16,133200.0
2006-02-09 15:30:00,48.14,48.36,47.91,48.35,153400.0,48.14,48.36,47.91,48.35,153400.0
2006-02-10 09:30:00,47.9,48.03,47.4,47.55,77400.0,47.9,48.03,47.4,47.55,77400.0
2006-02-10 10:00:00,47.55,47.69,47.37,47.39,62900.0,47.55,47.69,47.37,47.39,62900.0
2006-02-10 10:30:00,47.39,47.39,47.0,47.15,56500.0,47.39,47.39,47.0,47.15,56500.0
2006-02-10 11:00:00,47.15,47.29,47.13,47.21,37800.0,47.15,47.29,47.13,47.21,37800.0
2006-02-10 11:30:00,47.19,47.33,47.18,47.23,21700.0,47.19,47.33,47.18,47.23,21700.0
2006-02-10 12:00:00,47.23,47.46,47.21,47.41,30200.0,47.23,47.46,47.21,47.41,30200.0
2006-02-10 12:30:00,47.41,47.61,47.41,47.53,36300.0,47.41,47.61,47.41,47.53,36300.0
2006-02-10 13:00:00,47.52,47.55,47.4,47.41,27800.0,47.52,47.55,47.4,47.41,27800.0
2006-02-10 13:30:00,47.41,47.44,47.36,47.37,31400.0,47.41,47.44,47.36,47.37,31400.0
2006-02-10 14:00:00,47.37,47.8,47.33,47.77,47600.0,47.37,47.8,47.33,47.77,47600.0
2006-02-10 14:30:00,47.77,47.87,47.66,47.83,55000.0,47.77,47.87,47.66,47.83,55000.0
2006-02-10 15:00:00,47.83,47.83,47.51,47.52,44800.0,47.83,47.83,47.51,47.52,44800.0
2006-02-10 15:30:00,47.53,47.62,47.49,47.54,96000.0,47.53,47.62,47.49,47.54,96000.0
2006-02-13 09:30:00,47.52,47.65,47.4,47.62,48100.0,47.52,47.65,47.4,47.62,48100.0
2006-02-13 10:00:00,47.6,47.6,47.38,47.38,26900.0,47.6,47.6,47.38,47.38,26900.0
2006-02-13 10:30:00,47.38,47.39,47.12,47.18,25200.0,47.38,47.39,47.12,47.18,25200.0
2006-02-13 11:00:00,47.13,47.21,47.06,47.21,29500.0,47.13,47.21,47.06,47.21,29500.0
2006-02-13 11:30:00,47.21,47.21,47.06,47.08,9400.0,47.21,47.21,47.06,47.08,9400.0
2006-02-13 12:00:00,47.06,47.19,47.06,47.12,12400.0,47.06,47.19,47.06,47.12,12400.0
2006-02-13 12:30:00,47.12,47.14,46.9,46.91,34300.0,47.12,47.14,46.9,46.91,34300.0
2006-02-13 13:00:00,46.91,46.96,46.78,46.83,23400.0,46.91,46.96,46.78,46.83,23400.0
2006-02-13 13:30:00,46.84,46.85,46.72,46.74,32700.0,46.84,46.85,46.72,46.74,32700.0
2006-02-13 14:00:00,46.75,47.01,46.75,46.88,24300.0,46.75,47.01,46.75,46.88,24300.0
2006-02-13 14:30:00,46.88,46.88,46.74,46.81,16400.0,46.88,46.88,46.74,46.81,16400.0
2006-02-13 15:00:00,46.81,46.86,46.79,46.84,24800.0,46.81,46.86,46.79,46.84,24800.0
2006-02-13 15:30:00,46.84,47.06,46.84,47.01,62500.0,46.84,47.06,46.84,47.01,62500.0
2006-02-14 09:30:00,47.04,47.04,46.77,46.94,14200.0,47.04,47.04,46.77,46.94,14200.0
2006-02-14 10:00:00,46.99,47.06,46.55,46.59,32800.0,46.99,47.06,46.55,46.59,32800.0
2006-02-14 10:30:00,46.61,47.0,46.55,46.92,28800.0,46.61,47.0,46.55,46.92,28800.0
2006-02-14 11:00:00,46.92,47.14,46.88,47.11,26500.0,46.92,47.14,46.88,47.11,26500.0
2006-02-14 11:30:00,47.12,47.56,47.09,47.54,57500.0,47.12,47.56,47.09,47.54,57500.0
2006-02-14 12:00:00,47.55,47.55,47.36,47.47,27500.0,47.55,47.55,47.36,47.47,27500.0
2006-02-14 12:30:00,47.45,47.47,47.24,47.43,20000.0,47.45,47.47,47.24,47.43,20000.0
2006-02-14 13:00:00,47.42,47.5,47.41,47.5,5600.0,47.42,47.5,47.41,47.5,5600.0
2006-02-14 13:30:00,47.51,47.54,47.41,47.46,19200.0,47.51,47.54,47.41,47.46,19200.0
2006-02-14 14:00:00,47.45,47.56,47.42,47.55,16100.0,47.45,47.56,47.42,47.55,16100.0
2006-02-14 14:30:00,47.58,47.68,47.55,47.58,24700.0,47.58,47.68,47.55,47.58,24700.0
2006-02-14 15:00:00,47.57,47.58,47.38,47.46,28200.0,47.57,47.58,47.38,47.46,28200.0
2006-02-14 15:30:00,47.45,47.57,47.37,47.45,37400.0,47.45,47.57,47.37,47.45,37400.0
2006-02-15 09:30:00,47.5,47.52,47.27,47.52,29600.0,47.5,47.52,47.27,47.52,29600.0
2006-02-15 10:00:00,47.52,47.64,47.4,47.58,42700.0,47.52,47.64,47.4,47.58,42700.0
2006-02-15 10:30:00,47.55,47.89,47.53,47.89,25000.0,47.55,47.89,47.53,47.89,25000.0
2006-02-15 11:00:00,47.89,48.0,47.86,47.97,34100.0,47.89,48.0,47.86,47.97,34100.0
2006-02-15 11:30:00,47.97,48.18,47.93,48.0,42000.0,47.97,48.18,47.93,48.0,42000.0
2006-02-15 12:00:00,48.04,48.14,47.98,48.05,20200.0,48.04,48.14,47.98,48.05,20200.0
2006-02-15 12:30:00,48.06,48.06,47.95,47.98,38900.0,48.06,48.06,47.95,47.98,38900.0
2006-02-15 13:00:00,47.97,47.99,47.83,47.91,17500.0,47.97,47.99,47.83,47.91,17500.0
2006-02-15 13:30:00,47.9,48.05,47.9,47.98,22900.0,47.9,48.05,47.9,47.98,22900.0
2006-02-15 14:00:00,48.0,48.04,47.89,47.91,21000.0,48.0,48.04,47.89,47.91,21000.0
2006-02-15 14:30:00,47.93,47.95,47.85,47.94,29400.0,47.93,47.95,47.85,47.94,29400.0
2006-02-15 15:00:00,47.92,47.93,47.72,47.72,34600.0,47.92,47.93,47.72,47.72,34600.0
2006-02-15 15:30:00,47.73,47.85,47.73,47.85,58500.0,47.73,47.85,47.73,47.85,58500.0
2006-02-16 09:30:00,48.3,48.4,48.05,48.3,46300.0,48.3,48.4,48.05,48.3,46300.0
2006-02-16 10:00:00,48.31,48.46,48.02,48.03,35300.0,48.31,48.46,48.02,48.03,35300.0
2006-02-16 10:30:00,48.03,48.2,48.0,48.07,35300.0,48.03,48.2,48.0,48.07,35300.0
2006-02-16 11:00:00,48.04,48.23,48.0,48.23,24400.0,48.04,48.23,48.0,48.23,24400.0
2006-02-16 11:30:00,48.24,48.37,48.24,48.34,15800.0,48.24,48.37,48.24,48.34,15800.0
2006-02-16 12:00:00,48.35,48.45,48.28,48.39,43700.0,48.35,48.45,48.28,48.39,43700.0
2006-02-16 12:30:00,48.39,48.57,48.24,48.56,22700.0,48.39,48.57,48.24,48.56,22700.0
2006-02-16 13:00:00,48.57,48.69,48.57,48.69,11900.0,48.57,48.69,48.57,48.69,11900.0
2006-02-16 13:30:00,48.69,48.73,48.53,48.64,27700.0,48.69,48.73,48.53,48.64,27700.0
2006-02-16 14:00:00,48.63,48.75,48.62,48.73,30200.0,48.63,48.75,48.62,48.73,30200.0
2006-02-16 14:30:00,48.73,48.78,48.68,48.77,29200.0,48.73,48.78,48.68,48.77,29200.0
2006-02-16 15:00:00,48.77,48.86,48.75,48.86,21900.0,48.77,48.86,48.75,48.86,21900.0
2006-02-16 15:30:00,48.86,49.08,48.86,49.07,97900.0,48.86,49.08,48.86,49.07,97900.0
2006-02-17 09:30:00,48.65,49.22,48.51,49.22,42300.0,48.65,49.22,48.51,49.22,42300.0
2006-02-17 10:00:00,49.17,49.24,48.84,48.89,40900.0,49.17,49.24,48.84,48.89,40900.0
2006-02-17 10:30:00,48.9,49.08,48.9,49.08,14700.0,48.9,49.08,48.9,49.08,14700.0
2006-02-17 11:00:00,49.07,49.12,48.99,49.03,17500.0,49.07,49.12,48.99,49.03,17500.0
2006-02-17 11:30:00,49.03,49.15,49.0,49.1,20000.0,49.03,49.15,49.0,49.1,20000.0
2006-02-17 12:00:00,49.12,49.25,49.12,49.16,26000.0,49.12,49.25,49.12,49.16,26000.0
2006-02-17 12:30:00,49.16,49.19,48.97,48.98,46100.0,49.16,49.19,48.97,48.98,46100.0
2006-02-17 13:00:00,48.99,49.03,48.93,48.97,13000.0,48.99,49.03,48.93,48.97,13000.0
2006-02-17 13:30:00,48.97,49.07,48.95,48.98,14000.0,48.97,49.07,48.95,48.98,14000.0
2006-02-17 14:00:00,48.98,48.99,48.66,48.67,18900.0,48.98,48.99,48.66,48.67,18900.0
2006-02-17 14:30:00,48.67,49.0,48.66,48.99,22800.0,48.67,49.0,48.66,48.99,22800.0
2006-02-17 15:00:00,48.99,49.04,48.97,49.01,25200.0,48.99,49.04,48.97,49.01,25200.0
2006-02-17 15:30:00,49.01,49.05,48.95,49.0,42000.0,49.01,49.05,48.95,49.0,42000.0
2006-02-21 09:30:00,49.0,49.0,47.5,47.7,87300.0,49.0,49.0,47.5,47.7,87300.0
2006-02-21 10:00:00,47.75,47.97,47.7,47.88,26700.0,47.75,47.97,47.7,47.88,26700.0
2006-02-21 10:30:00,47.85,48.05,47.85,47.91,26900.0,47.85,48.05,47.85,47.91,26900.0
2006-02-21 11:00:00,47.86,47.95,47.81,47.95,23700.0,47.86,47.95,47.81,47.95,23700.0
2006-02-21 11:30:00,47.94,48.0,47.76,47.83,19300.0,47.94,48.0,47.76,47.83,19300.0
2006-02-21 12:00:00,47.85,47.85,47.58,47.8,29400.0,47.85,47.85,47.58,47.8,29400.0
2006-02-21 12:30:00,47.78,47.95,47.65,47.86,38000.0,47.78,47.95,47.65,47.86,38000.0
2006-02-21 13:00:00,47.86,47.86,47.58,47.63,36100.0,47.86,47.86,47.58,47.63,36100.0
2006-02-21 13:30:00,47.62,47.66,47.44,47.44,38400.0,47.62,47.66,47.44,47.44,38400.0
2006-02-21 14:00:00,47.44,47.52,47.28,47.3,34900.0,47.44,47.52,47.28,47.3,34900.0
2006-02-21 14:30:00,47.31,47.31,47.16,47.26,47500.0,47.31,47.31,47.16,47.26,47500.0
2006-02-21 15:00:00,47.28,47.32,47.17,47.23,59600.0,47.28,47.32,47.17,47.23,59600.0
2006-02-21 15:30:00,47.23,47.32,47.2,47.31,102700.0,47.23,47.32,47.2,47.31,102700.0
2006-02-22 09:30:00,47.52,47.75,47.52,47.7,20000.0,47.52,47.75,47.52,47.7,20000.0
2006-02-22 10:00:00,47.68,47.96,47.68,47.9,12100.0,47.68,47.96,47.68,47.9,12100.0
2006-02-22 10:30:00,47.91,47.91,47.8,47.85,10200.0,47.91,47.91,47.8,47.85,10200.0
2006-02-22 11:00:00,47.86,47.86,47.71,47.78,12000.0,47.86,47.86,47.71,47.78,12000.0
2006-02-22 11:30:00,47.84,47.94,47.81,47.92,11000.0,47.84,47.94,47.81,47.92,11000.0
2006-02-22 12:00:00,47.92,47.92,47.9,47.92,7800.0,47.92,47.92,47.9,47.92,7800.0
2006-02-22 12:30:00,47.92,47.92,47.85,47.86,6700.0,47.92,47.92,47.85,47.86,6700.0
2006-02-22 13:00:00,47.86,47.9,47.68,47.72,14200.0,47.86,47.9,47.68,47.72,14200.0
2006-02-22 13:30:00,47.72,47.75,47.68,47.75,9600.0,47.72,47.75,47.68,47.75,9600.0
2006-02-22 14:00:00,47.75,47.8,47.69,47.74,8600.0,47.75,47.8,47.69,47.74,8600.0
2006-02-22 14:30:00,47.74,47.77,47.72,47.74,14100.0,47.74,47.77,47.72,47.74,14100.0
2006-02-22 15:00:00,47.72,47.89,47.68,47.85,20800.0,47.72,47.89,47.68,47.85,20800.0
2006-02-22 15:30:00,47.85,47.92,47.68,47.69,50200.0,47.85,47.92,47.68,47.69,50200.0
2006-02-23 09:30:00,47.5,47.71,47.4,47.68,17800.0,47.5,47.71,47.4,47.68,17800.0
2006-02-23 10:00:00,47.66,47.78,47.53,47.77,10500.0,47.66,47.78,47.53,47.77,10500.0
2006-02-23 10:30:00,47.78,47.9,47.74,47.75,20300.0,47.78,47.9,47.74,47.75,20300.0
2006-02-23 11:00:00,47.76,47.82,47.75,47.79,31300.0,47.76,47.82,47.75,47.79,31300.0
2006-02-23 11:30:00,47.79,47.88,47.79,47.86,15300.0,47.79,47.88,47.79,47.86,15300.0
2006-02-23 12:00:00,47.86,48.5,47.86,48.42,58200.0,47.86,48.5,47.86,48.42,58200.0
2006-02-23 12:30:00,48.44,48.48,48.26,48.29,23100.0,48.44,48.48,48.26,48.29,23100.0
2006-02-23 13:00:00,48.29,48.46,48.29,48.46,21600.0,48.29,48.46,48.29,48.46,21600.0
2006-02-23 13:30:00,48.45,48.46,48.21,48.22,21100.0,48.45,48.46,48.21,48.22,21100.0
2006-02-23 14:00:00,48.22,48.22,47.92,48.02,22800.0,48.22,48.22,47.92,48.02,22800.0
2006-02-23 14:30:00,47.99,48.08,47.99,48.03,19200.0,47.99,48.08,47.99,48.03,19200.0
2006-02-23 15:00:00,48.03,48.27,48.03,48.22,38500.0,48.03,48.27,48.03,48.22,38500.0
2006-02-23 15:30:00,48.22,48.22,47.97,48.05,45100.0,48.22,48.22,47.97,48.05,45100.0
2006-02-24 09:30:00,48.1,48.17,47.65,47.93,42200.0,48.1,48.17,47.65,47.93,42200.0
2006-02-24 10:00:00,47.97,48.03,47.96,47.97,33200.0,47.97,48.03,47.96,47.97,33200.0
2006-02-24 10:30:00,47.99,48.0,47.9,47.99,12200.0,47.99,48.0,47.9,47.99,12200.0
2006-02-24 11:00:00,48.0,48.02,47.97,47.97,8600.0,48.0,48.02,47.97,47.97,8600.0
2006-02-24 11:30:00,47.97,48.03,47.92,48.03,10300.0,47.97,48.03,47.92,48.03,10300.0
2006-02-24 12:00:00,48.05,48.07,48.01,48.04,22200.0,48.05,48.07,48.01,48.04,22200.0
2006-02-24 12:30:00,48.04,48.05,47.89,47.94,70200.0,48.04,48.05,47.89,47.94,70200.0
2006-02-24 13:00:00,47.97,48.06,47.93,48.06,11000.0,47.97,48.06,47.93,48.06,11000.0
2006-02-24 13:30:00,48.07,48.08,48.0,48.0,5700.0,48.07,48.08,48.0,48.0,5700.0
2006-02-24 14:00:00,48.01,48.09,48.01,48.05,10000.0,48.01,48.09,48.01,48.05,10000.0
2006-02-24 14:30:00,48.05,48.18,48.0,48.15,30300.0,48.05,48.18,48.0,48.15,30300.0
2006-02-24 15:00:00,48.17,48.33,48.17,48.33,27000.0,48.17,48.33,48.17,48.33,27000.0
2006-02-24 15:30:00,48.35,48.6,48.32,48.6,101600.0,48.35,48.6,48.32,48.6,101600.0
2006-02-27 09:30:00,48.7,48.82,48.67,48.74,36500.0,48.7,48.82,48.67,48.74,36500.0
2006-02-27 10:00:00,48.75,48.83,48.69,48.79,17900.0,48.75,48.83,48.69,48.79,17900.0
2006-02-27 10:30:00,48.79,49.14,48.77,48.98,80000.0,48.79,49.14,48.77,48.98,80000.0
2006-02-27 11:00:00,48.97,49.3,48.97,49.3,22000.0,48.97,49.3,48.97,49.3,22000.0
2006-02-27 11:30:00,49.3,49.32,49.18,49.21,13800.0,49.3,49.32,49.18,49.21,13800.0
2006-02-27 12:00:00,49.23,49.49,49.23,49.47,18400.0,49.23,49.49,49.23,49.47,18400.0
2006-02-27 12:30:00,49.47,49.53,49.38,49.42,23200.0,49.47,49.53,49.38,49.42,23200.0
2006-02-27 13:00:00,49.4,49.42,49.37,49.4,13200.0,49.4,49.42,49.37,49.4,13200.0
2006-02-27 13:30:00,49.39,49.42,49.28,49.33,21500.0,49.39,49.42,49.28,49.33,21500.0
2006-02-27 14:00:00,49.34,49.34,49.18,49.24,25700.0,49.34,49.34,49.18,49.24,25700.0
2006-02-27 14:30:00,49.22,49.31,49.21,49.24,22300.0,49.22,49.31,49.21,49.24,22300.0
2006-02-27 15:00:00,49.23,49.39,49.23,49.27,33900.0,49.23,49.39,49.23,49.27,33900.0
2006-02-27 15:30:00,49.26,49.34,49.23,49.31,53700.0,49.26,49.34,49.23,49.31,53700.0
2006-02-28 09:30:00,49.25,49.25,48.5,48.69,24200.0,49.25,49.25,48.5,48.69,24200.0
2006-02-28 10:00:00,48.73,48.75,48.06,48.15,56500.0,48.73,48.75,48.06,48.15,56500.0
2006-02-28 10:30:00,48.1,48.1,47.81,47.89,25600.0,48.1,48.1,47.81,47.89,25600.0
2006-02-28 11:00:00,47.88,48.07,47.83,48.02,31500.0,47.88,48.07,47.83,48.02,31500.0
2006-02-28 11:30:00,48.01,48.13,48.0,48.13,16800.0,48.01,48.13,48.0,48.13,16800.0
2006-02-28 12:00:00,48.13,48.13,48.01,48.08,16900.0,48.13,48.13,48.01,48.08,16900.0
2006-02-28 12:30:00,48.04,48.27,48.02,48.23,18000.0,48.04,48.27,48.02,48.23,18000.0
2006-02-28 13:00:00,48.23,48.34,48.23,48.34,7000.0,48.23,48.34,48.23,48.34,7000.0
2006-02-28 13:30:00,48.34,48.45,48.34,48.4,33800.0,48.34,48.45,48.34,48.4,33800.0
2006-02-28 14:00:00,48.39,48.39,48.0,48.06,33400.0,48.39,48.39,48.0,48.06,33400.0
2006-02-28 14:30:00,48.05,48.06,47.87,47.92,76400.0,48.05,48.06,47.87,47.92,76400.0
2006-02-28 15:00:00,47.91,48.08,47.89,48.08,64600.0,47.91,48.08,47.89,48.08,64600.0
2006-02-28 15:30:00,48.08,48.38,48.08,48.3,50400.0,48.08,48.38,48.08,48.3,50400.0
2006-03-01 09:30:00,48.4,48.5,48.19,48.25,22200.0,48.4,48.5,48.19,48.25,22200.0
2006-03-01 10:00:00,48.2,48.34,48.16,48.2,18400.0,48.2,48.34,48.16,48.2,18400.0
2006-03-01 10:30:00,48.21,48.74,48.19,48.73,21200.0,48.21,48.74,48.19,48.73,21200.0
2006-03-01 11:00:00,48.74,48.78,48.64,48.72,15700.0,48.74,48.78,48.64,48.72,15700.0
2006-03-01 11:30:00,48.74,48.91,48.71,48.72,13900.0,48.74,48.91,48.71,48.72,13900.0
2006-03-01 12:00:00,48.72,48.81,48.72,48.81,12000.0,48.72,48.81,48.72,48.81,12000.0
2006-03-01 12:30:00,48.82,48.82,48.74,48.78,8500.0,48.82,48.82,48.74,48.78,8500.0
2006-03-01 13:00:00,48.8,48.84,48.62,48.62,16300.0,48.8,48.84,48.62,48.62,16300.0
2006-03-01 13:30:00,48.62,48.7,48.57,48.63,14300.0,48.62,48.7,48.57,48.63,14300.0
2006-03-01 14:00:00,48.65,48.65,48.62,48.64,10000.0,48.65,48.65,48.62,48.64,10000.0
2006-03-01 14:30:00,48.63,48.87,48.63,48.81,32600.0,48.63,48.87,48.63,48.81,32600.0
2006-03-01 15:00:00,48.8,48.87,48.78,48.82,33200.0,48.8,48.87,48.78,48.82,33200.0
2006-03-01 15:30:00,48.81,48.95,48.69,48.93,70700.0,48.81,48.95,48.69,48.93,70700.0
2006-03-02 09:30:00,49.0,49.0,48.7,48.83,22900.0,49.0,49.0,48.7,48.83,22900.0
2006-03-02 10:00:00,48.83,48.83,48.49,48.7,21200.0,48.83,48.83,48.49,48.7,21200.0
2006-03-02 10:30:00,48.74,49.05,48.69,49.04,17600.0,48.74,49.05,48.69,49.04,17600.0
2006-03-02 11:00:00,49.04,49.15,49.03,49.09,17800.0,49.04,49.15,49.03,49.09,17800.0
2006-03-02 11:30:00,49.07,49.09,49.02,49.08,12300.0,49.07,49.09,49.02,49.08,12300.0
2006-03-02 12:00:00,49.08,49.11,49.01,49.05,16200.0,49.08,49.11,49.01,49.05,16200.0
2006-03-02 12:30:00,49.04,49.06,48.94,48.96,16000.0,49.04,49.06,48.94,48.96,16000.0
2006-03-02 13:00:00,48.95,49.05,48.95,49.0,20800.0,48.95,49.05,48.95,49.0,20800.0
2006-03-02 13:30:00,49.01,49.16,48.96,49.16,24600.0,49.01,49.16,48.96,49.16,24600.0
2006-03-02 14:00:00,49.17,49.2,48.96,48.99,19100.0,49.17,49.2,48.96,48.99,19100.0
2006-03-02 14:30:00,49.01,49.02,48.94,49.01,12900.0,49.01,49.02,48.94,49.01,12900.0
2006-03-02 15:00:00,49.02,49.19,49.02,49.16,16400.0,49.02,49.19,49.02,49.16,16400.0
2006-03-02 15:30:00,49.16,49.46,49.13,49.46,30800.0,49.16,49.46,49.13,49.46,30800.0
2006-03-03 09:30:00,49.4,49.45,49.24,49.33,29500.0,49.4,49.45,49.24,49.33,29500.0
2006-03-03 10:00:00,49.33,49.43,49.25,49.35,23500.0,49.33,49.43,49.25,49.35,23500.0
2006-03-03 10:30:00,49.33,49.5,49.3,49.3,25100.0,49.33,49.5,49.3,49.3,25100.0
2006-03-03 11:00:00,49.3,49.3,49.17,49.19,26000.0,49.3,49.3,49.17,49.19,26000.0
2006-03-03 11:30:00,49.18,49.34,49.11,49.34,20600.0,49.18,49.34,49.11,49.34,20600.0
2006-03-03 12:00:00,49.34,49.45,49.28,49.45,10900.0,49.34,49.45,49.28,49.45,10900.0
2006-03-03 12:30:00,49.44,49.45,49.41,49.44,10900.0,49.44,49.45,49.41,49.44,10900.0
2006-03-03 13:00:00,49.45,49.59,49.42,49.59,7300.0,49.45,49.59,49.42,49.59,7300.0
2006-03-03 13:30:00,49.62,49.92,49.62,49.91,23900.0,49.62,49.92,49.62,49.91,23900.0
2006-03-03 14:00:00,49.89,49.92,49.73,49.74,26500.0,49.89,49.92,49.73,49.74,26500.0
2006-03-03 14:30:00,49.73,49.77,49.72,49.73,11700.0,49.73,49.77,49.72,49.73,11700.0
2006-03-03 15:00:00,49.73,49.73,49.18,49.3,24200.0,49.73,49.73,49.18,49.3,24200.0
2006-03-03 15:30:00,49.31,49.45,49.2,49.38,43300.0,49.31,49.45,49.2,49.38,43300.0
2006-03-06 09:30:00,49.3,49.3,49.0,49.1,18900.0,49.3,49.3,49.0,49.1,18900.0
2006-03-06 10:00:00,49.09,49.18,49.02,49.09,14100.0,49.09,49.18,49.02,49.09,14100.0
2006-03-06 10:30:00,49.09,49.2,49.07,49.2,14300.0,49.09,49.2,49.07,49.2,14300.0
2006-03-06 11:00:00,49.19,49.19,49.1,49.14,10100.0,49.19,49.19,49.1,49.14,10100.0
2006-03-06 11:30:00,49.15,49.21,49.12,49.2,10500.0,49.15,49.21,49.12,49.2,10500.0
2006-03-06 12:00:00,49.21,49.22,49.18,49.19,7000.0,49.21,49.22,49.18,49.19,7000.0
2006-03-06 12:30:00,49.19,49.19,49.07,49.07,7700.0,49.19,49.19,49.07,49.07,7700.0
2006-03-06 13:00:00,49.07,49.11,48.95,48.95,11200.0,49.07,49.11,48.95,48.95,11200.0
2006-03-06 13:30:00,48.93,48.93,48.54,48.59,16300.0,48.93,48.93,48.54,48.59,16300.0
2006-03-06 14:00:00,48.57,48.59,48.3,48.59,32800.0,48.57,48.59,48.3,48.59,32800.0
2006-03-06 14:30:00,48.61,48.9,48.61,48.9,17000.0,48.61,48.9,48.61,48.9,17000.0
2006-03-06 15:00:00,48.89,48.89,48.69,48.87,19500.0,48.89,48.89,48.69,48.87,19500.0
2006-03-06 15:30:00,48.86,48.86,48.6,48.62,25900.0,48.86,48.86,48.6,48.62,25900.0
2006-03-07 09:30:00,48.83,49.22,48.71,49.09,19700.0,48.83,49.22,48.71,49.09,19700.0
2006-03-07 10:00:00,49.07,49.51,49.06,49.49,23100.0,49.07,49.51,49.06,49.49,23100.0
2006-03-07 10:30:00,49.49,49.51,49.11,49.18,19200.0,49.49,49.51,49.11,49.18,19200.0
2006-03-07 11:00:00,49.22,49.26,49.15,49.23,13000.0,49.22,49.26,49.15,49.23,13000.0
2006-03-07 11:30:00,49.24,49.45,49.23,49.45,13800.0,49.24,49.45,49.23,49.45,13800.0
2006-03-07 12:00:00,49.46,49.5,49.32,49.35,15000.0,49.46,49.5,49.32,49.35,15000.0
2006-03-07 12:30:00,49.34,49.44,49.32,49.42,14900.0,49.34,49.44,49.32,49.42,14900.0
2006-03-07 13:00:00,49.42,49.47,49.31,49.46,11400.0,49.42,49.47,49.31,49.46,11400.0
2006-03-07 13:30:00,49.46,49.57,49.46,49.56,15500.0,49.46,49.57,49.46,49.56,15500.0
2006-03-07 14:00:00,49.55,49.55,49.25,49.25,20900.0,49.55,49.55,49.25,49.25,20900.0
2006-03-07 14:30:00,49.25,49.36,49.21,49.33,25100.0,49.25,49.36,49.21,49.33,25100.0
2006-03-07 15:00:00,49.34,49.34,49.22,49.23,38100.0,49.34,49.34,49.22,49.23,38100.0
2006-03-07 15:30:00,49.23,49.46,49.19,49.46,36600.0,49.23,49.46,49.19,49.46,36600.0
2006-03-08 09:30:00,49.62,49.62,49.26,49.57,27800.0,49.62,49.62,49.26,49.57,27800.0
2006-03-08 10:00:00,49.58,49.58,49.22,49.22,11900.0,49.58,49.58,49.22,49.22,11900.0
2006-03-08 10:30:00,49.23,49.44,49.23,49.34,15200.0,49.23,49.44,49.23,49.34,15200.0
2006-03-08 11:00:00,49.33,49.36,49.19,49.21,19000.0,49.33,49.36,49.19,49.21,19000.0
2006-03-08 11:30:00,49.22,49.41,49.11,49.41,17600.0,49.22,49.41,49.11,49.41,17600.0
2006-03-08 12:00:00,49.41,49.56,49.41,49.56,10100.0,49.41,49.56,49.41,49.56,10100.0
2006-03-08 12:30:00,49.55,49.89,49.48,49.82,29200.0,49.55,49.89,49.48,49.82,29200.0
2006-03-08 13:00:00,49.82,49.92,49.78,49.89,30000.0,49.82,49.92,49.78,49.89,30000.0
2006-03-08 13:30:00,49.87,49.87,49.71,49.71,9700.0,49.87,49.87,49.71,49.71,9700.0
2006-03-08 14:00:00,49.7,49.75,49.6,49.61,20200.0,49.7,49.75,49.6,49.61,20200.0
2006-03-08 14:30:00,49.6,49.74,49.6,49.63,23000.0,49.6,49.74,49.6,49.63,23000.0
2006-03-08 15:00:00,49.63,49.66,49.5,49.52,21500.0,49.63,49.66,49.5,49.52,21500.0
2006-03-08 15:30:00,49.53,49.53,49.31,49.4,44000.0,49.53,49.53,49.31,49.4,44000.0
2006-03-09 09:30:00,49.35,49.35,48.99,49.02,24200.0,49.35,49.35,48.99,49.02,24200.0
2006-03-09 10:00:00,49.02,49.07,48.91,48.91,52900.0,49.02,49.07,48.91,48.91,52900.0
2006-03-09 10:30:00,48.91,48.95,48.84,48.86,12700.0,48.91,48.95,48.84,48.86,12700.0
2006-03-09 11:00:00,48.86,49.19,48.86,48.99,34400.0,48.86,49.19,48.86,48.99,34400.0
2006-03-09 11:30:00,48.99,49.44,48.99,49.25,10500.0,48.99,49.44,48.99,49.25,10500.0
2006-03-09 12:00:00,49.22,49.22,49.06,49.18,10000.0,49.22,49.22,49.06,49.18,10000.0
2006-03-09 12:30:00,49.2,49.2,49.1,49.16,9200.0,49.2,49.2,49.1,49.16,9200.0
2006-03-09 13:00:00,49.16,49.16,49.03,49.13,6800.0,49.16,49.16,49.03,49.13,6800.0
2006-03-09 13:30:00,49.11,49.17,49.01,49.01,7900.0,49.11,49.17,49.01,49.01,7900.0
2006-03-09 14:00:00,49.01,49.02,48.98,49.0,13300.0,49.01,49.02,48.98,49.0,13300.0
2006-03-09 14:30:00,49.0,49.1,49.0,49.02,11000.0,49.0,49.1,49.0,49.02,11000.0
2006-03-09 15:00:00,49.02,49.16,49.0,49.16,13100.0,49.02,49.16,49.0,49.16,13100.0
2006-03-09 15:30:00,49.15,49.16,48.97,49.02,23700.0,49.15,49.16,48.97,49.02,23700.0
2006-03-10 09:30:00,49.02,49.12,48.83,48.89,24500.0,49.02,49.12,48.83,48.89,24500.0
2006-03-10 10:00:00,48.89,48.89,48.68,48.84,31400.0,48.89,48.89,48.68,48.84,31400.0
2006-03-10 10:30:00,48.85,48.87,48.8,48.83,16300.0,48.85,48.87,48.8,48.83,16300.0
2006-03-10 11:00:00,48.81,48.87,48.75,48.85,15100.0,48.81,48.87,48.75,48.85,15100.0
2006-03-10 11:30:00,48.9,48.95,48.78,48.94,16600.0,48.9,48.95,48.78,48.94,16600.0
2006-03-10 12:00:00,48.94,48.99,48.88,48.94,14900.0,48.94,48.99,48.88,48.94,14900.0
2006-03-10 12:30:00,48.94,48.98,48.87,48.89,15700.0,48.94,48.98,48.87,48.89,15700.0
2006-03-10 13:00:00,48.91,49.0,48.85,48.86,13400.0,48.91,49.0,48.85,48.86,13400.0
2006-03-10 13:30:00,48.88,48.93,48.79,48.8,20000.0,48.88,48.93,48.79,48.8,20000.0
2006-03-10 14:00:00,48.75,49.05,48.75,49.0,34500.0,48.75,49.05,48.75,49.0,34500.0
2006-03-10 14:30:00,49.01,49.12,48.97,48.98,10900.0,49.01,49.12,48.97,48.98,10900.0
2006-03-10 15:00:00,48.96,49.0,48.92,48.96,14500.0,48.96,49.0,48.92,48.96,14500.0
2006-03-10 15:30:00,48.97,49.04,48.7,48.79,44000.0,48.97,49.04,48.7,48.79,44000.0
2006-03-13 09:30:00,49.15,50.0,49.13,50.0,95900.0,49.15,50.0,49.13,50.0,95900.0
2006-03-13 10:00:00,49.95,50.37,49.76,50.2,90700.0,49.95,50.37,49.76,50.2,90700.0
2006-03-13 10:30:00,50.28,51.49,50.28,51.3,78100.0,50.28,51.49,50.28,51.3,78100.0
2006-03-13 11:00:00,51.26,51.27,50.9,51.17,32000.0,51.26,51.27,50.9,51.17,32000.0
2006-03-13 11:30:00,51.17,51.17,50.8,51.16,43500.0,51.17,51.17,50.8,51.16,43500.0
2006-03-13 12:00:00,51.16,51.48,51.16,51.42,33400.0,51.16,51.48,51.16,51.42,33400.0
2006-03-13 12:30:00,51.43,51.49,51.25,51.37,37200.0,51.43,51.49,51.25,51.37,37200.0
2006-03-13 13:00:00,51.38,51.5,51.34,51.46,30600.0,51.38,51.5,51.34,51.46,30600.0
2006-03-13 13:30:00,51.46,51.46,51.04,51.06,19900.0,51.46,51.46,51.04,51.06,19900.0
2006-03-13 14:00:00,51.06,51.17,50.65,50.68,45400.0,51.06,51.17,50.65,50.68,45400.0
2006-03-13 14:30:00,50.67,50.88,50.53,50.59,44000.0,50.67,50.88,50.53,50.59,44000.0
2006-03-13 15:00:00,50.59,50.7,50.5,50.51,40800.0,50.59,50.7,50.5,50.51,40800.0
2006-03-13 15:30:00,50.51,50.54,50.25,50.54,55500.0,50.51,50.54,50.25,50.54,55500.0
2006-03-14 09:30:00,50.06,50.3,49.83,50.11,25300.0,50.06,50.3,49.83,50.11,25300.0
2006-03-14 10:00:00,50.1,50.21,49.79,49.89,36500.0,50.1,50.21,49.79,49.89,36500.0
2006-03-14 10:30:00,49.91,49.97,49.8,49.97,14500.0,49.91,49.97,49.8,49.97,14500.0
2006-03-14 11:00:00,49.98,49.98,49.9,49.93,13600.0,49.98,49.98,49.9,49.93,13600.0
2006-03-14 11:30:00,49.94,49.95,49.93,49.95,17400.0,49.94,49.95,49.93,49.95,17400.0
2006-03-14 12:00:00,49.95,49.98,49.95,49.96,17400.0,49.95,49.98,49.95,49.96,17400.0
2006-03-14 12:30:00,49.96,50.12,49.94,50.02,39900.0,49.96,50.12,49.94,50.02,39900.0
2006-03-14 13:00:00,50.03,50.14,50.03,50.04,18300.0,50.03,50.14,50.03,50.04,18300.0
2006-03-14 13:30:00,50.04,50.1,50.01,50.06,15100.0,50.04,50.1,50.01,50.06,15100.0
2006-03-14 14:00:00,50.06,50.06,49.83,49.94,33900.0,50.06,50.06,49.83,49.94,33900.0
2006-03-14 14:30:00,49.95,50.0,49.95,49.99,17300.0,49.95,50.0,49.95,49.99,17300.0
2006-03-14 15:00:00,50.0,50.06,49.98,50.03,26000.0,50.0,50.06,49.98,50.03,26000.0
2006-03-14 15:30:00,50.02,50.13,49.98,50.04,47400.0,50.02,50.13,49.98,50.04,47400.0
2006-03-15 09:30:00,49.9,50.07,49.85,50.0,20100.0,49.9,50.07,49.85,50.0,20100.0
2006-03-15 10:00:00,49.98,50.11,49.89,50.09,10800.0,49.98,50.11,49.89,50.09,10800.0
2006-03-15 10:30:00,50.09,50.44,49.93,49.95,16900.0,50.09,50.44,49.93,49.95,16900.0
2006-03-15 11:00:00,49.97,50.02,49.92,49.99,9700.0,49.97,50.02,49.92,49.99,9700.0
2006-03-15 11:30:00,49.99,50.03,49.91,50.01,8700.0,49.99,50.03,49.91,50.01,8700.0
2006-03-15 12:00:00,50.01,50.26,49.93,50.18,16100.0,50.01,50.26,49.93,50.18,16100.0
2006-03-15 12:30:00,50.18,50.22,50.17,50.19,9700.0,50.18,50.22,50.17,50.19,9700.0
2006-03-15 13:00:00,50.17,50.17,49.95,49.95,7100.0,50.17,50.17,49.95,49.95,7100.0
2006-03-15 13:30:00,49.96,50.07,49.96,50.06,12300.0,49.96,50.07,49.96,50.06,12300.0
2006-03-15 14:00:00,50.05,50.17,50.02,50.09,17900.0,50.05,50.17,50.02,50.09,17900.0
2006-03-15 14:30:00,50.11,50.14,50.09,50.12,13800.0,50.11,50.14,50.09,50.12,13800.0
2006-03-15 15:00:00,50.12,50.14,50.05,50.07,40500.0,50.12,50.14,50.05,50.07,40500.0
2006-03-15 15:30:00,50.07,50.1,49.98,49.99,35200.0,50.07,50.1,49.98,49.99,35200.0
2006-03-16 09:30:00,50.27,50.5,50.02,50.36,15800.0,50.27,50.5,50.02,50.36,15800.0
2006-03-16 10:00:00,50.43,50.57,50.28,50.31,11300.0,50.43,50.57,50.28,50.31,11300.0
2006-03-16 10:30:00,50.32,50.47,50.15,50.21,15900.0,50.32,50.47,50.15,50.21,15900.0
2006-03-16 11:00:00,50.22,50.27,50.1,50.16,18900.0,50.22,50.27,50.1,50.16,18900.0
2006-03-16 11:30:00,50.18,50.18,50.05,50.13,5000.0,50.18,50.18,50.05,50.13,5000.0
2006-03-16 12:00:00,50.12,50.2,49.95,50.09,19500.0,50.12,50.2,49.95,50.09,19500.0
2006-03-16 12:30:00,50.1,50.1,50.0,50.04,13700.0,50.1,50.1,50.0,50.04,13700.0
2006-03-16 13:00:00,50.04,50.11,49.98,50.11,9700.0,50.04,50.11,49.98,50.11,9700.0
2006-03-16 13:30:00,50.09,50.26,50.05,50.07,31400.0,50.09,50.26,50.05,50.07,31400.0
2006-03-16 14:00:00,50.09,50.22,50.09,50.15,12600.0,50.09,50.22,50.09,50.15,12600.0
2006-03-16 14:30:00,50.16,50.16,50.01,50.06,10300.0,50.16,50.16,50.01,50.06,10300.0
2006-03-16 15:00:00,50.07,50.1,49.97,50.08,14200.0,50.07,50.1,49.97,50.08,14200.0
2006-03-16 15:30:00,50.09,50.09,49.97,50.0,20300.0,50.09,50.09,49.97,50.0,20300.0
2006-03-17 09:30:00,49.98,50.85,49.98,50.85,127400.0,49.98,50.85,49.98,50.85,127400.0
2006-03-17 10:00:00,50.9,50.92,50.77,50.85,45000.0,50.9,50.92,50.77,50.85,45000.0
2006-03-17 10:30:00,50.86,50.89,50.41,50.44,13300.0,50.86,50.89,50.41,50.44,13300.0
2006-03-17 11:00:00,50.43,50.55,50.32,50.32,30800.0,50.43,50.55,50.32,50.32,30800.0
2006-03-17 11:30:00,50.33,50.42,50.29,50.42,13800.0,50.33,50.42,50.29,50.42,13800.0
2006-03-17 12:00:00,50.43,50.46,50.17,50.31,20400.0,50.43,50.46,50.17,50.31,20400.0
2006-03-17 12:30:00,50.31,50.35,50.16,50.22,9900.0,50.31,50.35,50.16,50.22,9900.0
2006-03-17 13:00:00,50.21,50.24,50.12,50.17,8300.0,50.21,50.24,50.12,50.17,8300.0
2006-03-17 13:30:00,50.17,50.36,50.17,50.36,24000.0,50.17,50.36,50.17,50.36,24000.0
2006-03-17 14:00:00,50.36,50.45,50.19,50.32,39200.0,50.36,50.45,50.19,50.32,39200.0
2006-03-17 14:30:00,50.26,50.87,50.26,50.62,35200.0,50.26,50.87,50.26,50.62,35200.0
2006-03-17 15:00:00,50.6,50.6,50.25,50.33,35900.0,50.6,50.6,50.25,50.33,35900.0
2006-03-17 15:30:00,50.34,50.39,50.1,50.25,56900.0,50.34,50.39,50.1,50.25,56900.0
2006-03-20 09:30:00,50.35,50.46,49.98,49.99,16200.0,50.35,50.46,49.98,49.99,16200.0
2006-03-20 10:00:00,49.99,50.06,49.89,49.94,26500.0,49.99,50.06,49.89,49.94,26500.0
2006-03-20 10:30:00,49.88,49.96,49.76,49.8,14500.0,49.88,49.96,49.76,49.8,14500.0
2006-03-20 11:00:00,49.82,49.95,49.75,49.88,12500.0,49.82,49.95,49.75,49.88,12500.0
2006-03-20 11:30:00,49.88,49.95,49.86,49.94,9100.0,49.88,49.95,49.86,49.94,9100.0
2006-03-20 12:00:00,49.94,49.95,49.87,49.9,12000.0,49.94,49.95,49.87,49.9,12000.0
2006-03-20 12:30:00,49.9,50.02,49.86,50.0,11500.0,49.9,50.02,49.86,50.0,11500.0
2006-03-20 13:00:00,50.0,50.05,49.91,50.0,14600.0,50.0,50.05,49.91,50.0,14600.0
2006-03-20 13:30:00,50.0,50.03,49.88,49.91,13400.0,50.0,50.03,49.88,49.91,13400.0
2006-03-20 14:00:00,49.91,50.04,49.88,49.97,15400.0,49.91,50.04,49.88,49.97,15400.0
2006-03-20 14:30:00,49.97,50.0,49.87,49.99,8300.0,49.97,50.0,49.87,49.99,8300.0
2006-03-20 15:00:00,49.97,50.11,49.97,50.11,18100.0,49.97,50.11,49.97,50.11,18100.0
2006-03-20 15:30:00,50.12,50.17,49.97,50.05,27600.0,50.12,50.17,49.97,50.05,27600.0
2006-03-21 09:30:00,50.19,50.51,49.99,50.3,34800.0,50.19,50.51,49.99,50.3,34800.0
2006-03-21 10:00:00,50.3,50.3,49.93,50.0,17600.0,50.3,50.3,49.93,50.0,17600.0
2006-03-21 10:30:00,50.0,50.15,49.99,50.08,10100.0,50.0,50.15,49.99,50.08,10100.0
2006-03-21 11:00:00,50.08,50.19,50.03,50.19,20200.0,50.08,50.19,50.03,50.19,20200.0
2006-03-21 11:30:00,50.19,50.36,50.17,50.24,24000.0,50.19,50.36,50.17,50.24,24000.0
2006-03-21 12:00:00,50.23,50.25,50.18,50.25,10900.0,50.23,50.25,50.18,50.25,10900.0
2006-03-21 12:30:00,50.25,50.37,50.16,50.18,18200.0,50.25,50.37,50.16,50.18,18200.0
2006-03-21 13:00:00,50.17,50.32,50.14,50.15,15200.0,50.17,50.32,50.14,50.15,15200.0
2006-03-21 13:30:00,50.17,50.25,50.07,50.08,10600.0,50.17,50.25,50.07,50.08,10600.0
2006-03-21 14:00:00,50.12,50.15,49.76,49.77,19800.0,50.12,50.15,49.76,49.77,19800.0
2006-03-21 14:30:00,49.79,49.82,49.43,49.45,47100.0,49.79,49.82,49.43,49.45,47100.0
2006-03-21 15:00:00,49.48,49.66,49.42,49.57,18700.0,49.48,49.66,49.42,49.57,18700.0
2006-03-21 15:30:00,49.52,49.56,49.35,49.42,28300.0,49.52,49.56,49.35,49.42,28300.0
2006-03-22 09:30:00,49.35,49.35,48.96,48.96,15400.0,49.35,49.35,48.96,48.96,15400.0
2006-03-22 10:00:00,48.97,49.03,48.82,48.86,35800.0,48.97,49.03,48.82,48.86,35800.0
2006-03-22 10:30:00,48.87,49.05,48.71,48.78,46100.0,48.87,49.05,48.71,48.78,46100.0
2006-03-22 11:00:00,48.75,48.94,48.74,48.93,21500.0,48.75,48.94,48.74,48.93,21500.0
2006-03-22 11:30:00,48.94,49.48,48.94,49.48,9500.0,48.94,49.48,48.94,49.48,9500.0
2006-03-22 12:00:00,49.52,49.9,49.52,49.74,11500.0,49.52,49.9,49.52,49.74,11500.0
2006-03-22 12:30:00,49.71,49.71,49.6,49.69,6800.0,49.71,49.71,49.6,49.69,6800.0
2006-03-22 13:00:00,49.69,49.96,49.67,49.96,6800.0,49.69,49.96,49.67,49.96,6800.0
2006-03-22 13:30:00,49.95,50.08,49.83,50.02,20700.0,49.95,50.08,49.83,50.02,20700.0
2006-03-22 14:00:00,50.06,50.13,49.87,49.87,13500.0,50.06,50.13,49.87,49.87,13500.0
2006-03-22 14:30:00,49.87,49.87,49.6,49.61,11600.0,49.87,49.87,49.6,49.61,11600.0
2006-03-22 15:00:00,49.6,49.65,49.46,49.59,18600.0,49.6,49.65,49.46,49.59,18600.0
2006-03-22 15:30:00,49.56,49.73,49.53,49.58,40900.0,49.56,49.73,49.53,49.58,40900.0
2006-03-23 09:30:00,49.5,49.84,49.23,49.41,17500.0,49.5,49.84,49.23,49.41,17500.0
2006-03-23 10:00:00,49.41,49.44,49.02,49.14,14200.0,49.41,49.44,49.02,49.14,14200.0
2006-03-23 10:30:00,49.13,49.13,48.84,48.9,19700.0,49.13,49.13,48.84,48.9,19700.0
2006-03-23 11:00:00,48.9,49.22,48.72,49.03,16900.0,48.9,49.22,48.72,49.03,16900.0
2006-03-23 11:30:00,48.99,48.99,48.83,48.9,13300.0,48.99,48.99,48.83,48.9,13300.0
2006-03-23 12:00:00,48.9,49.01,48.9,48.94,7400.0,48.9,49.01,48.9,48.94,7400.0
2006-03-23 12:30:00,48.94,49.09,48.92,49.08,12500.0,48.94,49.09,48.92,49.08,12500.0
2006-03-23 13:00:00,49.06,49.06,48.96,49.02,14500.0,49.06,49.06,48.96,49.02,14500.0
2006-03-23 13:30:00,49.0,49.12,48.96,49.09,17700.0,49.0,49.12,48.96,49.09,17700.0
2006-03-23 14:00:00,49.11,49.13,48.72,48.84,48100.0,49.11,49.13,48.72,48.84,48100.0
2006-03-23 14:30:00,48.85,48.86,48.7,48.71,24000.0,48.85,48.86,48.7,48.71,24000.0
2006-03-23 15:00:00,48.71,49.03,48.71,48.92,27800.0,48.71,49.03,48.71,48.92,27800.0
2006-03-23 15:30:00,48.93,49.01,48.88,48.89,44100.0,48.93,49.01,48.88,48.89,44100.0
2006-03-24 09:30:00,48.79,49.4,48.74,49.22,21900.0,48.79,49.4,48.74,49.22,21900.0
2006-03-24 10:00:00,49.21,49.25,49.05,49.05,13900.0,49.21,49.25,49.05,49.05,13900.0
2006-03-24 10:30:00,49.05,49.25,48.79,49.17,19500.0,49.05,49.25,48.79,49.17,19500.0
2006-03-24 11:00:00,49.21,49.25,49.06,49.07,15400.0,49.21,49.25,49.06,49.07,15400.0
2006-03-24 11:30:00,49.08,49.23,49.08,49.17,16700.0,49.08,49.23,49.08,49.17,16700.0
2006-03-24 12:00:00,49.18,49.24,49.18,49.2,14400.0,49.18,49.24,49.18,49.2,14400.0
2006-03-24 12:30:00,49.2,49.24,49.13,49.14,10800.0,49.2,49.24,49.13,49.14,10800.0
2006-03-24 13:00:00,49.12,49.17,49.1,49.17,7200.0,49.12,49.17,49.1,49.17,7200.0
2006-03-24 13:30:00,49.16,49.2,49.12,49.15,11700.0,49.16,49.2,49.12,49.15,11700.0
2006-03-24 14:00:00,49.14,49.31,49.14,49.31,20500.0,49.14,49.31,49.14,49.31,20500.0
2006-03-24 14:30:00,49.36,49.36,49.24,49.27,25300.0,49.36,49.36,49.24,49.27,25300.0
2006-03-24 15:00:00,49.28,49.42,49.27,49.31,26300.0,49.28,49.42,49.27,49.31,26300.0
2006-03-24 15:30:00,49.33,49.45,49.29,49.36,71800.0,49.33,49.45,49.29,49.36,71800.0
2006-03-27 09:30:00,49.62,50.0,49.62,49.98,36600.0,49.62,50.0,49.62,49.98,36600.0
2006-03-27 10:00:00,49.97,50.0,49.8,49.99,51200.0,49.97,50.0,49.8,49.99,51200.0
2006-03-27 10:30:00,49.99,50.1,49.9,50.01,53600.0,49.99,50.1,49.9,50.01,53600.0
2006-03-27 11:00:00,50.0,50.05,49.84,49.84,77400.0,50.0,50.05,49.84,49.84,77400.0
2006-03-27 11:30:00,49.89,49.97,49.85,49.94,21600.0,49.89,49.97,49.85,49.94,21600.0
2006-03-27 12:00:00,49.95,50.0,49.89,49.93,13500.0,49.95,50.0,49.89,49.93,13500.0
2006-03-27 12:30:00,49.94,49.99,49.88,49.98,12600.0,49.94,49.99,49.88,49.98,12600.0
2006-03-27 13:00:00,49.98,50.0,49.86,49.89,13300.0,49.98,50.0,49.86,49.89,13300.0
2006-03-27 13:30:00,49.93,50.0,49.89,49.98,14900.0,49.93,50.0,49.89,49.98,14900.0
2006-03-27 14:00:00,49.98,50.0,49.96,49.99,15500.0,49.98,50.0,49.96,49.99,15500.0
2006-03-27 14:30:00,49.99,50.0,49.89,49.95,24000.0,49.99,50.0,49.89,49.95,24000.0
2006-03-27 15:00:00,49.97,50.0,49.87,49.95,42300.0,49.97,50.0,49.87,49.95,42300.0
2006-03-27 15:30:00,49.95,50.0,49.89,49.98,44300.0,49.95,50.0,49.89,49.98,44300.0
2006-03-28 09:30:00,50.0,50.11,49.8,49.9,23600.0,50.0,50.11,49.8,49.9,23600.0
2006-03-28 10:00:00,49.91,49.91,49.52,49.52,13600.0,49.91,49.91,49.52,49.52,13600.0
2006-03-28 10:30:00,49.47,49.47,49.22,49.23,21600.0,49.47,49.47,49.22,49.23,21600.0
2006-03-28 11:00:00,49.22,49.27,49.02,49.14,22400.0,49.22,49.27,49.02,49.14,22400.0
2006-03-28 11:30:00,49.14,49.19,48.97,49.19,12300.0,49.14,49.19,48.97,49.19,12300.0
2006-03-28 12:00:00,49.19,49.64,49.18,49.61,59900.0,49.19,49.64,49.18,49.61,59900.0
2006-03-28 12:30:00,49.66,49.69,49.66,49.67,9300.0,49.66,49.69,49.66,49.67,9300.0
2006-03-28 13:00:00,49.67,49.71,49.59,49.64,13500.0,49.67,49.71,49.59,49.64,13500.0
2006-03-28 13:30:00,49.65,49.66,49.5,49.58,17100.0,49.65,49.66,49.5,49.58,17100.0
2006-03-28 14:00:00,49.58,49.9,49.58,49.68,27300.0,49.58,49.9,49.58,49.68,27300.0
2006-03-28 14:30:00,49.69,49.79,49.59,49.59,19700.0,49.69,49.79,49.59,49.59,19700.0
2006-03-28 15:00:00,49.62,49.62,49.34,49.35,10100.0,49.62,49.62,49.34,49.35,10100.0
2006-03-28 15:30:00,49.36,49.41,49.18,49.21,41800.0,49.36,49.41,49.18,49.21,41800.0
2006-03-29 09:30:00,49.21,49.4,49.16,49.23,22100.0,49.21,49.4,49.16,49.23,22100.0
2006-03-29 10:00:00,49.25,49.25,48.91,49.04,25400.0,49.25,49.25,48.91,49.04,25400.0
2006-03-29 10:30:00,49.04,49.13,49.02,49.1,9400.0,49.04,49.13,49.02,49.1,9400.0
2006-03-29 11:00:00,49.11,49.43,49.03,49.43,13900.0,49.11,49.43,49.03,49.43,13900.0
2006-03-29 11:30:00,49.48,49.52,49.46,49.49,9800.0,49.48,49.52,49.46,49.49,9800.0
2006-03-29 12:00:00,49.5,49.52,49.38,49.49,9900.0,49.5,49.52,49.38,49.49,9900.0
2006-03-29 12:30:00,49.52,49.59,49.48,49.52,7200.0,49.52,49.59,49.48,49.52,7200.0
2006-03-29 13:00:00,49.53,49.57,49.45,49.5,88300.0,49.53,49.57,49.45,49.5,88300.0
2006-03-29 13:30:00,49.5,49.53,49.46,49.46,19600.0,49.5,49.53,49.46,49.46,19600.0
2006-03-29 14:00:00,49.48,49.53,49.45,49.49,18300.0,49.48,49.53,49.45,49.49,18300.0
2006-03-29 14:30:00,49.48,49.5,49.4,49.43,8000.0,49.48,49.5,49.4,49.43,8000.0
2006-03-29 15:00:00,49.43,49.5,49.43,49.5,13900.0,49.43,49.5,49.43,49.5,13900.0
2006-03-29 15:30:00,49.5,49.5,49.35,49.38,17000.0,49.5,49.5,49.35,49.38,17000.0
2006-03-30 09:30:00,49.5,49.97,49.5,49.53,12600.0,49.5,49.97,49.5,49.53,12600.0
2006-03-30 10:00:00,49.53,49.6,49.14,49.17,10700.0,49.53,49.6,49.14,49.17,10700.0
2006-03-30 10:30:00,49.21,49.39,49.02,49.37,12200.0,49.21,49.39,49.02,49.37,12200.0
2006-03-30 11:00:00,49.37,49.44,49.27,49.44,5300.0,49.37,49.44,49.27,49.44,5300.0
2006-03-30 11:30:00,49.44,49.52,49.39,49.52,5300.0,49.44,49.52,49.39,49.52,5300.0
2006-03-30 12:00:00,49.51,49.51,49.34,49.35,9600.0,49.51,49.51,49.34,49.35,9600.0
2006-03-30 12:30:00,49.34,49.4,49.2,49.26,32300.0,49.34,49.4,49.2,49.26,32300.0
2006-03-30 13:00:00,49.24,49.25,49.15,49.23,11900.0,49.24,49.25,49.15,49.23,11900.0
2006-03-30 13:30:00,49.23,49.24,49.08,49.24,48700.0,49.23,49.24,49.08,49.24,48700.0
2006-03-30 14:00:00,49.23,49.29,49.16,49.23,14100.0,49.23,49.29,49.16,49.23,14100.0
2006-03-30 14:30:00,49.23,49.29,49.19,49.27,11200.0,49.23,49.29,49.19,49.27,11200.0
2006-03-30 15:00:00,49.29,49.3,49.24,49.25,22500.0,49.29,49.3,49.24,49.25,22500.0
2006-03-30 15:30:00,49.25,49.28,49.19,49.19,29600.0,49.25,49.28,49.19,49.19,29600.0
2006-03-31 09:30:00,49.39,49.7,48.92,48.96,21300.0,49.39,49.7,48.92,48.96,21300.0
2006-03-31 10:00:00,48.96,49.09,48.65,49.06,25200.0,48.96,49.09,48.65,49.06,25200.0
2006-03-31 10:30:00,49.05,49.09,48.85,48.89,55200.0,49.05,49.09,48.85,48.89,55200.0
2006-03-31 11:00:00,48.9,49.07,48.78,49.06,24900.0,48.9,49.07,48.78,49.06,24900.0
2006-03-31 11:30:00,49.06,49.06,48.93,49.01,12000.0,49.06,49.06,48.93,49.01,12000.0
2006-03-31 12:00:00,49.0,49.09,48.93,49.0,18000.0,49.0,49.09,48.93,49.0,18000.0
2006-03-31 12:30:00,49.0,49.04,48.92,49.0,31300.0,49.0,49.04,48.92,49.0,31300.0
2006-03-31 13:00:00,49.0,49.08,48.97,49.02,13900.0,49.0,49.08,48.97,49.02,13900.0
2006-03-31 13:30:00,49.03,49.1,48.96,49.08,18800.0,49.03,49.1,48.96,49.08,18800.0
2006-03-31 14:00:00,49.07,49.1,49.02,49.02,13100.0,49.07,49.1,49.02,49.02,13100.0
2006-03-31 14:30:00,49.05,49.1,48.93,49.07,18900.0,49.05,49.1,48.93,49.07,18900.0
2006-03-31 15:00:00,49.09,49.1,49.01,49.07,26000.0,49.09,49.1,49.01,49.07,26000.0
2006-03-31 15:30:00,49.07,49.09,48.91,48.96,52100.0,49.07,49.09,48.91,48.96,52100.0
2006-04-03 09:30:00,49.22,49.31,48.87,49.08,12800.0,49.22,49.31,48.87,49.08,12800.0
2006-04-03 10:00:00,49.08,49.45,49.05,49.45,49900.0,49.08,49.45,49.05,49.45,49900.0
2006-04-03 10:30:00,49.45,49.57,49.34,49.5,16200.0,49.45,49.57,49.34,49.5,16200.0
2006-04-03 11:00:00,49.5,49.61,49.48,49.6,20100.0,49.5,49.61,49.48,49.6,20100.0
2006-04-03 11:30:00,49.6,49.63,49.44,49.51,18700.0,49.6,49.63,49.44,49.51,18700.0
2006-04-03 12:00:00,49.47,49.61,49.44,49.56,15700.0,49.47,49.61,49.44,49.56,15700.0
2006-04-03 12:30:00,49.56,49.61,49.48,49.61,12800.0,49.56,49.61,49.48,49.61,12800.0
2006-04-03 13:00:00,49.6,49.6,49.51,49.6,18300.0,49.6,49.6,49.51,49.6,18300.0
2006-04-03 13:30:00,49.58,49.76,49.42,49.71,23700.0,49.58,49.76,49.42,49.71,23700.0
2006-04-03 14:00:00,49.7,49.7,49.5,49.55,22500.0,49.7,49.7,49.5,49.55,22500.0
2006-04-03 14:30:00,49.55,49.56,49.4,49.54,20800.0,49.55,49.56,49.4,49.54,20800.0
2006-04-03 15:00:00,49.53,49.62,49.45,49.5,18900.0,49.53,49.62,49.45,49.5,18900.0
2006-04-03 15:30:00,49.47,49.6,49.37,49.42,46600.0,49.47,49.6,49.37,49.42,46600.0
2006-04-04 09:30:00,49.39,49.71,49.35,49.71,30800.0,49.39,49.71,49.35,49.71,30800.0
2006-04-04 10:00:00,49.71,49.8,49.6,49.6,17500.0,49.71,49.8,49.6,49.6,17500.0
2006-04-04 10:30:00,49.61,49.68,49.42,49.64,17000.0,49.61,49.68,49.42,49.64,17000.0
2006-04-04 11:00:00,49.6,49.6,49.26,49.42,15500.0,49.6,49.6,49.26,49.42,15500.0
2006-04-04 11:30:00,49.41,49.46,49.35,49.39,9200.0,49.41,49.46,49.35,49.39,9200.0
2006-04-04 12:00:00,49.4,49.49,49.37,49.37,35300.0,49.4,49.49,49.37,49.37,35300.0
2006-04-04 12:30:00,49.43,49.43,49.33,49.4,5900.0,49.43,49.43,49.33,49.4,5900.0
2006-04-04 13:00:00,49.41,49.41,49.27,49.27,7500.0,49.41,49.41,49.27,49.27,7500.0
2006-04-04 13:30:00,49.29,49.36,49.27,49.28,8800.0,49.29,49.36,49.27,49.28,8800.0
2006-04-04 14:00:00,49.28,49.47,49.25,49.38,18300.0,49.28,49.47,49.25,49.38,18300.0
2006-04-04 14:30:00,49.38,49.45,49.31,49.45,15100.0,49.38,49.45,49.31,49.45,15100.0
2006-04-04 15:00:00,49.45,49.49,49.36,49.37,21000.0,49.45,49.49,49.36,49.37,21000.0
2006-04-04 15:30:00,49.37,49.43,49.32,49.39,33100.0,49.37,49.43,49.32,49.39,33100.0
2006-04-05 09:30:00,49.5,49.95,49.5,49.52,19600.0,49.5,49.95,49.5,49.52,19600.0
2006-04-05 10:00:00,49.51,49.51,49.29,49.31,17200.0,49.51,49.51,49.29,49.31,17200.0
2006-04-05 10:30:00,49.31,49.32,49.11,49.15,24800.0,49.31,49.32,49.11,49.15,24800.0
2006-04-05 11:00:00,49.15,49.16,48.91,49.01,25000.0,49.15,49.16,48.91,49.01,25000.0
2006-04-05 11:30:00,49.01,49.01,48.72,48.94,23700.0,49.01,49.01,48.72,48.94,23700.0
2006-04-05 12:00:00,48.94,49.0,48.49,48.57,35300.0,48.94,49.0,48.49,48.57,35300.0
2006-04-05 12:30:00,48.58,48.65,48.25,48.51,33800.0,48.58,48.65,48.25,48.51,33800.0
2006-04-05 13:00:00,48.53,48.61,48.41,48.61,21700.0,48.53,48.61,48.41,48.61,21700.0
2006-04-05 13:30:00,48.61,48.76,48.58,48.76,16100.0,48.61,48.76,48.58,48.76,16100.0
2006-04-05 14:00:00,48.73,48.79,48.62,48.65,18800.0,48.73,48.79,48.62,48.65,18800.0
2006-04-05 14:30:00,48.65,48.74,48.58,48.69,16100.0,48.65,48.74,48.58,48.69,16100.0
2006-04-05 15:00:00,48.7,48.76,48.5,48.64,30900.0,48.7,48.76,48.5,48.64,30900.0
2006-04-05 15:30:00,48.65,48.68,48.56,48.57,37000.0,48.65,48.68,48.56,48.57,37000.0
2006-04-06 09:30:00,48.67,49.25,48.67,49.07,14200.0,48.67,49.25,48.67,49.07,14200.0
2006-04-06 10:00:00,49.05,49.05,48.75,48.78,7400.0,49.05,49.05,48.75,48.78,7400.0
2006-04-06 10:30:00,48.78,48.79,48.59,48.61,10400.0,48.78,48.79,48.59,48.61,10400.0
2006-04-06 11:00:00,48.59,48.74,48.5,48.73,13000.0,48.59,48.74,48.5,48.73,13000.0
2006-04-06 11:30:00,48.73,48.73,48.65,48.65,16400.0,48.73,48.73,48.65,48.65,16400.0
2006-04-06 12:00:00,48.66,48.82,48.62,48.7,19900.0,48.66,48.82,48.62,48.7,19900.0
2006-04-06 12:30:00,48.7,49.06,48.7,49.03,20400.0,48.7,49.06,48.7,49.03,20400.0
2006-04-06 13:00:00,49.03,49.13,48.98,49.1,9200.0,49.03,49.13,48.98,49.1,9200.0
2006-04-06 13:30:00,49.08,49.23,49.07,49.23,9300.0,49.08,49.23,49.07,49.23,9300.0
2006-04-06 14:00:00,49.22,49.22,48.94,49.0,20500.0,49.22,49.22,48.94,49.0,20500.0
2006-04-06 14:30:00,49.0,49.06,48.74,48.74,37000.0,49.0,49.06,48.74,48.74,37000.0
2006-04-06 15:00:00,48.73,48.75,48.63,48.64,9700.0,48.73,48.75,48.63,48.64,9700.0
2006-04-06 15:30:00,48.62,48.86,48.5,48.73,57500.0,48.62,48.86,48.5,48.73,57500.0
2006-04-07 09:30:00,48.95,49.45,48.95,49.42,12700.0,48.95,49.45,48.95,49.42,12700.0
2006-04-07 10:00:00,49.42,49.42,48.7,48.71,11500.0,49.42,49.42,48.7,48.71,11500.0
2006-04-07 10:30:00,48.68,48.7,48.55,48.65,15600.0,48.68,48.7,48.55,48.65,15600.0
2006-04-07 11:00:00,48.72,49.01,48.64,48.64,10000.0,48.72,49.01,48.64,48.64,10000.0
2006-04-07 11:30:00,48.63,48.65,48.52,48.61,8300.0,48.63,48.65,48.52,48.61,8300.0
2006-04-07 12:00:00,48.61,48.73,48.6,48.68,14100.0,48.61,48.73,48.6,48.68,14100.0
2006-04-07 12:30:00,48.65,48.68,48.52,48.52,4300.0,48.65,48.68,48.52,48.52,4300.0
2006-04-07 13:00:00,48.51,48.57,48.5,48.51,8600.0,48.51,48.57,48.5,48.51,8600.0
2006-04-07 13:30:00,48.58,48.59,48.45,48.45,10800.0,48.58,48.59,48.45,48.45,10800.0
2006-04-07 14:00:00,48.46,48.51,48.43,48.44,11700.0,48.46,48.51,48.43,48.44,11700.0
2006-04-07 14:30:00,48.41,48.57,48.35,48.57,11600.0,48.41,48.57,48.35,48.57,11600.0
2006-04-07 15:00:00,48.56,48.72,48.39,48.41,23300.0,48.56,48.72,48.39,48.41,23300.0
2006-04-07 15:30:00,48.42,48.6,48.4,48.42,17600.0,48.42,48.6,48.4,48.42,17600.0
2006-04-10 09:30:00,48.45,48.46,47.97,48.33,10700.0,48.45,48.46,47.97,48.33,10700.0
2006-04-10 10:00:00,48.36,48.72,48.36,48.6,7500.0,48.36,48.72,48.36,48.6,7500.0
2006-04-10 10:30:00,48.59,48.64,48.32,48.32,5400.0,48.59,48.64,48.32,48.32,5400.0
2006-04-10 11:00:00,48.32,48.39,48.2,48.24,6800.0,48.32,48.39,48.2,48.24,6800.0
2006-04-10 11:30:00,48.26,48.62,48.26,48.6,7500.0,48.26,48.62,48.26,48.6,7500.0
2006-04-10 12:00:00,48.56,48.77,48.56,48.63,8700.0,48.56,48.77,48.56,48.63,8700.0
2006-04-10 12:30:00,48.63,48.63,48.4,48.43,5900.0,48.63,48.63,48.4,48.43,5900.0
2006-04-10 13:00:00,48.43,48.52,48.43,48.45,6400.0,48.43,48.52,48.43,48.45,6400.0
2006-04-10 13:30:00,48.45,48.45,48.08,48.1,8200.0,48.45,48.45,48.08,48.1,8200.0
2006-04-10 14:00:00,48.1,48.2,48.04,48.06,7200.0,48.1,48.2,48.04,48.06,7200.0
2006-04-10 14:30:00,48.04,48.1,47.79,47.92,18100.0,48.04,48.1,47.79,47.92,18100.0
2006-04-10 15:00:00,47.93,48.01,47.9,47.94,14800.0,47.93,48.01,47.9,47.94,14800.0
2006-04-10 15:30:00,47.93,47.93,47.74,47.76,55000.0,47.93,47.93,47.74,47.76,55000.0
2006-04-11 09:30:00,47.75,48.04,47.6,47.66,10700.0,47.75,48.04,47.6,47.66,10700.0
2006-04-11 10:00:00,47.68,48.06,47.68,47.82,27800.0,47.68,48.06,47.68,47.82,27800.0
2006-04-11 10:30:00,47.82,47.82,47.51,47.54,27200.0,47.82,47.82,47.51,47.54,27200.0
2006-04-11 11:00:00,47.54,47.54,47.18,47.18,13300.0,47.54,47.54,47.18,47.18,13300.0
2006-04-11 11:30:00,47.16,47.18,46.82,47.03,35900.0,47.16,47.18,46.82,47.03,35900.0
2006-04-11 12:00:00,47.02,47.26,47.01,47.26,27700.0,47.02,47.26,47.01,47.26,27700.0
2006-04-11 12:30:00,47.28,47.33,47.26,47.33,41700.0,47.28,47.33,47.26,47.33,41700.0
2006-04-11 13:00:00,47.33,47.41,47.26,47.39,18500.0,47.33,47.41,47.26,47.39,18500.0
2006-04-11 13:30:00,47.35,47.35,47.05,47.07,15300.0,47.35,47.35,47.05,47.07,15300.0
2006-04-11 14:00:00,47.05,47.21,47.01,47.04,21400.0,47.05,47.21,47.01,47.04,21400.0
2006-04-11 14:30:00,47.04,47.2,47.04,47.14,22500.0,47.04,47.2,47.04,47.14,22500.0
2006-04-11 15:00:00,47.15,47.39,47.12,47.35,30500.0,47.15,47.39,47.12,47.35,30500.0
2006-04-11 15:30:00,47.36,47.5,47.33,47.4,46700.0,47.36,47.5,47.33,47.4,46700.0
2006-04-12 09:30:00,47.26,47.89,47.26,47.87,21500.0,47.26,47.89,47.26,47.87,21500.0
2006-04-12 10:00:00,47.71,48.16,47.56,47.85,31200.0,47.71,48.16,47.56,47.85,31200.0
2006-04-12 10:30:00,47.84,47.85,47.53,47.54,22200.0,47.84,47.85,47.53,47.54,22200.0
2006-04-12 11:00:00,47.54,47.55,47.43,47.47,11700.0,47.54,47.55,47.43,47.47,11700.0
2006-04-12 11:30:00,47.48,47.48,47.13,47.13,13200.0,47.48,47.48,47.13,47.13,13200.0
2006-04-12 12:00:00,47.12,47.12,47.0,47.09,19200.0,47.12,47.12,47.0,47.09,19200.0
2006-04-12 12:30:00,47.09,47.48,47.09,47.48,8900.0,47.09,47.48,47.09,47.48,8900.0
2006-04-12 13:00:00,47.5,47.5,47.3,47.34,7900.0,47.5,47.5,47.3,47.34,7900.0
2006-04-12 13:30:00,47.38,47.4,47.32,47.37,26300.0,47.38,47.4,47.32,47.37,26300.0
2006-04-12 14:00:00,47.41,47.48,47.4,47.4,13500.0,47.41,47.48,47.4,47.4,13500.0
2006-04-12 14:30:00,47.4,47.62,47.4,47.62,25200.0,47.4,47.62,47.4,47.62,25200.0
2006-04-12 15:00:00,47.61,47.75,47.53,47.75,17400.0,47.61,47.75,47.53,47.75,17400.0
2006-04-12 15:30:00,47.75,47.84,47.67,47.7,23800.0,47.75,47.84,47.67,47.7,23800.0
2006-04-13 09:30:00,47.61,48.11,47.36,48.11,10300.0,47.61,48.11,47.36,48.11,10300.0
2006-04-13 10:00:00,48.1,48.14,47.84,48.0,17700.0,48.1,48.14,47.84,48.0,17700.0
2006-04-13 10:30:00,48.05,48.3,48.0,48.3,8700.0,48.05,48.3,48.0,48.3,8700.0
2006-04-13 11:00:00,48.36,48.46,48.09,48.09,10600.0,48.36,48.46,48.09,48.09,10600.0
2006-04-13 11:30:00,48.11,48.11,47.95,48.08,10800.0,48.11,48.11,47.95,48.08,10800.0
2006-04-13 12:00:00,48.08,48.21,48.0,48.01,5300.0,48.08,48.21,48.0,48.01,5300.0
2006-04-13 12:30:00,48.01,48.1,48.0,48.02,6400.0,48.01,48.1,48.0,48.02,6400.0
2006-04-13 13:00:00,48.03,48.05,48.02,48.02,4700.0,48.03,48.05,48.02,48.02,4700.0
2006-04-13 13:30:00,48.01,48.15,47.98,48.15,7000.0,48.01,48.15,47.98,48.15,7000.0
2006-04-13 14:00:00,48.15,48.18,47.96,48.05,35000.0,48.15,48.18,47.96,48.05,35000.0
2006-04-13 14:30:00,48.05,48.06,47.96,48.0,16600.0,48.05,48.06,47.96,48.0,16600.0
2006-04-13 15:00:00,48.0,48.11,47.93,47.93,18800.0,48.0,48.11,47.93,47.93,18800.0
2006-04-13 15:30:00,47.96,48.07,47.9,47.9,39200.0,47.96,48.07,47.9,47.9,39200.0
2006-04-17 09:30:00,48.15,48.36,48.01,48.27,15100.0,48.15,48.36,48.01,48.27,15100.0
2006-04-17 10:00:00,48.26,48.35,48.22,48.22,7700.0,48.26,48.35,48.22,48.22,7700.0
2006-04-17 10:30:00,48.15,48.28,48.11,48.2,11700.0,48.15,48.28,48.11,48.2,11700.0
2006-04-17 11:00:00,48.26,48.52,48.24,48.5,12600.0,48.26,48.52,48.24,48.5,12600.0
2006-04-17 11:30:00,48.51,48.51,48.21,48.21,11200.0,48.51,48.51,48.21,48.21,11200.0
2006-04-17 12:00:00,48.2,48.33,48.17,48.33,8900.0,48.2,48.33,48.17,48.33,8900.0
2006-04-17 12:30:00,48.33,48.33,48.09,48.13,10700.0,48.33,48.33,48.09,48.13,10700.0
2006-04-17 13:00:00,48.13,48.16,48.06,48.07,10300.0,48.13,48.16,48.06,48.07,10300.0
2006-04-17 13:30:00,48.05,48.05,47.72,47.74,12700.0,48.05,48.05,47.72,47.74,12700.0
2006-04-17 14:00:00,47.75,47.76,47.62,47.7,10600.0,47.75,47.76,47.62,47.7,10600.0
2006-04-17 14:30:00,47.71,47.97,47.71,47.89,11500.0,47.71,47.97,47.71,47.89,11500.0
2006-04-17 15:00:00,47.87,48.05,47.87,48.05,10300.0,47.87,48.05,47.87,48.05,10300.0
2006-04-17 15:30:00,48.04,48.32,48.03,48.27,20700.0,48.04,48.32,48.03,48.27,20700.0
2006-04-18 09:30:00,48.47,48.53,48.25,48.25,17400.0,48.47,48.53,48.25,48.25,17400.0
2006-04-18 10:00:00,48.25,48.27,47.96,48.12,13600.0,48.25,48.27,47.96,48.12,13600.0
2006-04-18 10:30:00,48.09,48.16,48.04,48.04,12800.0,48.09,48.16,48.04,48.04,12800.0
2006-04-18 11:00:00,48.04,48.22,48.04,48.22,15000.0,48.04,48.22,48.04,48.22,15000.0
2006-04-18 11:30:00,48.24,48.35,48.24,48.25,16400.0,48.24,48.35,48.24,48.25,16400.0
2006-04-18 12:00:00,48.25,48.33,48.22,48.33,19400.0,48.25,48.33,48.22,48.33,19400.0
2006-04-18 12:30:00,48.35,48.52,48.35,48.47,22900.0,48.35,48.52,48.35,48.47,22900.0
2006-04-18 13:00:00,48.46,48.54,48.46,48.49,7600.0,48.46,48.54,48.46,48.49,7600.0
2006-04-18 13:30:00,48.49,48.5,48.38,48.41,10100.0,48.49,48.5,48.38,48.41,10100.0
2006-04-18 14:00:00,48.39,48.69,48.39,48.69,20700.0,48.39,48.69,48.39,48.69,20700.0
2006-04-18 14:30:00,48.71,48.88,48.71,48.76,19300.0,48.71,48.88,48.71,48.76,19300.0
2006-04-18 15:00:00,48.76,49.0,48.76,48.82,34000.0,48.76,49.0,48.76,48.82,34000.0
2006-04-18 15:30:00,48.82,48.82,48.59,48.7,32600.0,48.82,48.82,48.59,48.7,32600.0
2006-04-19 09:30:00,48.9,48.99,48.8,48.92,27100.0,48.9,48.99,48.8,48.92,27100.0
2006-04-19 10:00:00,48.91,49.35,48.7,49.09,67100.0,48.91,49.35,48.7,49.09,67100.0
2006-04-19 10:30:00,49.04,49.04,44.85,48.9,118300.0,49.04,49.04,44.85,48.9,118300.0
2006-04-19 11:00:00,48.91,49.07,48.89,48.94,25200.0,48.91,49.07,48.89,48.94,25200.0
2006-04-19 11:30:00,48.94,49.06,48.94,49.0,5700.0,48.94,49.06,48.94,49.0,5700.0
2006-04-19 12:00:00,49.0,49.25,49.0,49.08,42900.0,49.0,49.25,49.0,49.08,42900.0
2006-04-19 12:30:00,49.09,49.1,48.86,48.91,17800.0,49.09,49.1,48.86,48.91,17800.0
2006-04-19 13:00:00,48.92,48.94,48.7,48.7,22900.0,48.92,48.94,48.7,48.7,22900.0
2006-04-19 13:30:00,48.72,48.8,48.72,48.79,8400.0,48.72,48.8,48.72,48.79,8400.0
2006-04-19 14:00:00,48.79,48.84,48.74,48.74,15400.0,48.79,48.84,48.74,48.74,15400.0
2006-04-19 14:30:00,48.73,48.73,48.58,48.62,22400.0,48.73,48.73,48.58,48.62,22400.0
2006-04-19 15:00:00,48.63,48.85,48.63,48.74,22000.0,48.63,48.85,48.63,48.74,22000.0
2006-04-19 15:30:00,48.74,48.74,48.52,48.56,58900.0,48.74,48.74,48.52,48.56,58900.0
2006-04-20 09:30:00,48.82,49.0,48.13,48.63,21700.0,48.82,49.0,48.13,48.63,21700.0
2006-04-20 10:00:00,48.66,48.98,48.65,48.96,22100.0,48.66,48.98,48.65,48.96,22100.0
2006-04-20 10:30:00,48.94,48.96,48.55,48.6,16300.0,48.94,48.96,48.55,48.6,16300.0
2006-04-20 11:00:00,48.6,48.72,48.46,48.58,11500.0,48.6,48.72,48.46,48.58,11500.0
2006-04-20 11:30:00,48.58,48.72,48.58,48.61,7400.0,48.58,48.72,48.58,48.61,7400.0
2006-04-20 12:00:00,48.64,48.7,48.54,48.54,20300.0,48.64,48.7,48.54,48.54,20300.0
2006-04-20 12:30:00,48.56,48.57,48.47,48.56,8600.0,48.56,48.57,48.47,48.56,8600.0
2006-04-20 13:00:00,48.56,48.6,48.44,48.49,11900.0,48.56,48.6,48.44,48.49,11900.0
2006-04-20 13:30:00,48.48,48.58,48.48,48.55,9300.0,48.48,48.58,48.48,48.55,9300.0
2006-04-20 14:00:00,48.55,48.73,48.54,48.73,14900.0,48.55,48.73,48.54,48.73,14900.0
2006-04-20 14:30:00,48.73,48.75,48.62,48.68,11200.0,48.73,48.75,48.62,48.68,11200.0
2006-04-20 15:00:00,48.69,48.73,48.48,48.48,30600.0,48.69,48.73,48.48,48.48,30600.0
2006-04-20 15:30:00,48.49,48.5,48.19,48.28,49300.0,48.49,48.5,48.19,48.28,49300.0
2006-04-21 09:30:00,48.52,48.52,47.9,48.0,35800.0,48.52,48.52,47.9,48.0,35800.0
2006-04-21 10:00:00,48.03,48.06,47.91,48.02,30700.0,48.03,48.06,47.91,48.02,30700.0
2006-04-21 10:30:00,48.02,48.04,47.96,47.99,40300.0,48.02,48.04,47.96,47.99,40300.0
2006-04-21 11:00:00,48.01,48.03,47.86,47.95,15300.0,48.01,48.03,47.86,47.95,15300.0
2006-04-21 11:30:00,47.94,48.01,47.91,47.99,15300.0,47.94,48.01,47.91,47.99,15300.0
2006-04-21 12:00:00,47.99,47.99,47.92,47.98,7000.0,47.99,47.99,47.92,47.98,7000.0
2006-04-21 12:30:00,48.01,48.01,47.84,47.85,7000.0,48.01,48.01,47.84,47.85,7000.0
2006-04-21 13:00:00,47.86,47.9,47.72,47.76,12400.0,47.86,47.9,47.72,47.76,12400.0
2006-04-21 13:30:00,47.75,47.75,47.55,47.65,24800.0,47.75,47.75,47.55,47.65,24800.0
2006-04-21 14:00:00,47.66,47.68,47.49,47.5,30200.0,47.66,47.68,47.49,47.5,30200.0
2006-04-21 14:30:00,47.5,47.55,47.36,47.55,19000.0,47.5,47.55,47.36,47.55,19000.0
2006-04-21 15:00:00,47.52,47.52,47.3,47.35,20900.0,47.52,47.52,47.3,47.35,20900.0
2006-04-21 15:30:00,47.36,47.68,47.34,47.62,67600.0,47.36,47.68,47.34,47.62,67600.0
2006-04-24 09:30:00,47.65,47.65,46.81,46.81,73900.0,47.65,47.65,46.81,46.81,73900.0
2006-04-24 10:00:00,46.77,46.78,46.65,46.67,53400.0,46.77,46.78,46.65,46.67,53400.0
2006-04-24 10:30:00,46.68,46.8,46.57,46.61,42600.0,46.68,46.8,46.57,46.61,42600.0
2006-04-24 11:00:00,46.61,46.61,46.38,46.53,40500.0,46.61,46.61,46.38,46.53,40500.0
2006-04-24 11:30:00,46.55,46.79,46.54,46.74,17100.0,46.55,46.79,46.54,46.74,17100.0
2006-04-24 12:00:00,46.72,46.77,46.7,46.76,47600.0,46.72,46.77,46.7,46.76,47600.0
2006-04-24 12:30:00,46.77,46.84,46.75,46.84,43200.0,46.77,46.84,46.75,46.84,43200.0
2006-04-24 13:00:00,46.83,47.08,46.83,46.92,17900.0,46.83,47.08,46.83,46.92,17900.0
2006-04-24 13:30:00,46.92,46.94,46.84,46.9,10600.0,46.92,46.94,46.84,46.9,10600.0
2006-04-24 14:00:00,46.9,46.98,46.86,46.93,36300.0,46.9,46.98,46.86,46.93,36300.0
2006-04-24 14:30:00,46.92,47.07,46.9,46.99,43800.0,46.92,47.07,46.9,46.99,43800.0
2006-04-24 15:00:00,47.01,47.04,46.92,46.98,74000.0,47.01,47.04,46.92,46.98,74000.0
2006-04-24 15:30:00,46.98,47.0,46.86,46.9,83000.0,46.98,47.0,46.86,46.9,83000.0
2006-04-25 09:30:00,46.65,46.84,46.25,46.8,44200.0,46.65,46.84,46.25,46.8,44200.0
2006-04-25 10:00:00,46.83,46.84,46.2,46.24,42400.0,46.83,46.84,46.2,46.24,42400.0
2006-04-25 10:30:00,46.25,46.74,46.25,46.54,40000.0,46.25,46.74,46.25,46.54,40000.0
2006-04-25 11:00:00,46.55,46.99,46.55,46.79,41900.0,46.55,46.99,46.55,46.79,41900.0
2006-04-25 11:30:00,46.77,46.77,46.55,46.69,28600.0,46.77,46.77,46.55,46.69,28600.0
2006-04-25 12:00:00,46.69,46.69,46.39,46.44,25100.0,46.69,46.69,46.39,46.44,25100.0
2006-04-25 12:30:00,46.46,46.46,46.31,46.32,22900.0,46.46,46.46,46.31,46.32,22900.0
2006-04-25 13:00:00,46.32,46.36,46.21,46.29,28300.0,46.32,46.36,46.21,46.29,28300.0
2006-04-25 13:30:00,46.33,46.41,46.3,46.34,17000.0,46.33,46.41,46.3,46.34,17000.0
2006-04-25 14:00:00,46.33,46.56,46.28,46.53,19800.0,46.33,46.56,46.28,46.53,19800.0
2006-04-25 14:30:00,46.49,46.59,46.45,46.53,26500.0,46.49,46.59,46.45,46.53,26500.0
2006-04-25 15:00:00,46.51,46.53,46.2,46.38,55800.0,46.51,46.53,46.2,46.38,55800.0
2006-04-25 15:30:00,46.38,46.72,46.28,46.66,77500.0,46.38,46.72,46.28,46.66,77500.0
2006-04-26 09:30:00,46.82,47.11,46.78,47.03,29900.0,46.82,47.11,46.78,47.03,29900.0
2006-04-26 10:00:00,47.03,47.35,46.96,47.35,15100.0,47.03,47.35,46.96,47.35,15100.0
2006-04-26 10:30:00,47.35,47.46,47.15,47.18,9300.0,47.35,47.46,47.15,47.18,9300.0
2006-04-26 11:00:00,47.2,47.21,47.02,47.02,11400.0,47.2,47.21,47.02,47.02,11400.0
2006-04-26 11:30:00,47.03,47.1,47.01,47.07,12200.0,47.03,47.1,47.01,47.07,12200.0
2006-04-26 12:00:00,47.08,47.13,47.07,47.12,8500.0,47.08,47.13,47.07,47.12,8500.0
2006-04-26 12:30:00,47.11,47.14,47.09,47.09,7500.0,47.11,47.14,47.09,47.09,7500.0
2006-04-26 13:00:00,47.08,47.09,47.03,47.03,9800.0,47.08,47.09,47.03,47.03,9800.0
2006-04-26 13:30:00,47.03,47.09,47.02,47.05,12200.0,47.03,47.09,47.02,47.05,12200.0
2006-04-26 14:00:00,47.06,47.08,47.0,47.08,24200.0,47.06,47.08,47.0,47.08,24200.0
2006-04-26 14:30:00,47.08,47.1,47.04,47.04,13800.0,47.08,47.1,47.04,47.04,13800.0
2006-04-26 15:00:00,47.06,47.12,46.96,47.11,32600.0,47.06,47.12,46.96,47.11,32600.0
2006-04-26 15:30:00,47.11,47.13,46.98,47.0,52700.0,47.11,47.13,46.98,47.0,52700.0
2006-04-27 09:30:00,46.97,47.4,46.97,47.4,14700.0,46.97,47.4,46.97,47.4,14700.0
2006-04-27 10:00:00,47.4,47.88,47.4,47.77,43700.0,47.4,47.88,47.4,47.77,43700.0
2006-04-27 10:30:00,47.76,47.82,47.43,47.47,33100.0,47.76,47.82,47.43,47.47,33100.0
2006-04-27 11:00:00,47.45,48.09,47.44,48.09,22800.0,47.45,48.09,47.44,48.09,22800.0
2006-04-27 11:30:00,48.05,48.05,47.66,47.73,11300.0,48.05,48.05,47.66,47.73,11300.0
2006-04-27 12:00:00,47.74,48.03,47.74,47.93,10500.0,47.74,48.03,47.74,47.93,10500.0
2006-04-27 12:30:00,47.97,47.97,47.78,47.79,7400.0,47.97,47.97,47.78,47.79,7400.0
2006-04-27 13:00:00,47.79,47.85,47.48,47.59,14900.0,47.79,47.85,47.48,47.59,14900.0
2006-04-27 13:30:00,47.58,47.58,47.31,47.34,36300.0,47.58,47.58,47.31,47.34,36300.0
2006-04-27 14:00:00,47.32,47.4,47.23,47.31,24500.0,47.32,47.4,47.23,47.31,24500.0
2006-04-27 14:30:00,47.31,47.34,47.25,47.27,18800.0,47.31,47.34,47.25,47.27,18800.0
2006-04-27 15:00:00,47.27,47.34,47.22,47.25,25700.0,47.27,47.34,47.22,47.25,25700.0
2006-04-27 15:30:00,47.25,47.29,47.1,47.19,73300.0,47.25,47.29,47.1,47.19,73300.0
2006-04-28 09:30:00,47.15,47.2,47.05,47.15,9200.0,47.15,47.2,47.05,47.15,9200.0
2006-04-28 10:00:00,47.2,47.45,47.2,47.37,9900.0,47.2,47.45,47.2,47.37,9900.0
2006-04-28 10:30:00,47.36,47.42,47.31,47.35,5900.0,47.36,47.42,47.31,47.35,5900.0
2006-04-28 11:00:00,47.34,47.43,47.26,47.26,7600.0,47.34,47.43,47.26,47.26,7600.0
2006-04-28 11:30:00,47.3,47.31,46.91,47.02,16800.0,47.3,47.31,46.91,47.02,16800.0
2006-04-28 12:00:00,47.03,47.13,46.97,47.09,4000.0,47.03,47.13,46.97,47.09,4000.0
2006-04-28 12:30:00,47.05,47.06,46.91,46.95,5000.0,47.05,47.06,46.91,46.95,5000.0
2006-04-28 13:00:00,46.99,47.13,46.99,47.03,11000.0,46.99,47.13,46.99,47.03,11000.0
2006-04-28 13:30:00,47.02,47.11,47.01,47.11,9600.0,47.02,47.11,47.01,47.11,9600.0
2006-04-28 14:00:00,47.12,47.22,47.12,47.21,17300.0,47.12,47.22,47.12,47.21,17300.0
2006-04-28 14:30:00,47.21,47.28,47.18,47.28,30600.0,47.21,47.28,47.18,47.28,30600.0
2006-04-28 15:00:00,47.3,47.42,47.16,47.21,26200.0,47.3,47.42,47.16,47.21,26200.0
2006-04-28 15:30:00,47.21,47.23,47.02,47.05,33500.0,47.21,47.23,47.02,47.05,33500.0
2006-05-01 09:30:00,47.12,47.49,46.87,46.89,14400.0,47.12,47.49,46.87,46.89,14400.0
2006-05-01 10:00:00,46.89,47.0,46.74,46.78,34000.0,46.89,47.0,46.74,46.78,34000.0
2006-05-01 10:30:00,46.79,46.87,46.61,46.77,25300.0,46.79,46.87,46.61,46.77,25300.0
2006-05-01 11:00:00,46.72,46.73,46.55,46.57,24400.0,46.72,46.73,46.55,46.57,24400.0
2006-05-01 11:30:00,46.57,46.68,46.55,46.61,22700.0,46.57,46.68,46.55,46.61,22700.0
2006-05-01 12:00:00,46.59,46.59,46.21,46.28,24300.0,46.59,46.59,46.21,46.28,24300.0
2006-05-01 12:30:00,46.29,46.46,46.28,46.46,21400.0,46.29,46.46,46.28,46.46,21400.0
2006-05-01 13:00:00,46.47,46.49,46.3,46.41,15800.0,46.47,46.49,46.3,46.41,15800.0
2006-05-01 13:30:00,46.43,46.45,46.3,46.4,16700.0,46.43,46.45,46.3,46.4,16700.0
2006-05-01 14:00:00,46.38,46.64,46.38,46.62,23000.0,46.38,46.64,46.38,46.62,23000.0
2006-05-01 14:30:00,46.61,46.63,46.41,46.49,18800.0,46.61,46.63,46.41,46.49,18800.0
2006-05-01 15:00:00,46.49,46.56,46.24,46.28,23900.0,46.49,46.56,46.24,46.28,23900.0
2006-05-01 15:30:00,46.28,46.35,46.12,46.3,70300.0,46.28,46.35,46.12,46.3,70300.0
2006-05-02 09:30:00,46.25,46.96,46.25,46.3,18400.0,46.25,46.96,46.25,46.3,18400.0
2006-05-02 10:00:00,46.29,46.4,46.18,46.27,21700.0,46.29,46.4,46.18,46.27,21700.0
2006-05-02 10:30:00,46.27,46.4,46.2,46.22,13300.0,46.27,46.4,46.2,46.22,13300.0
2006-05-02 11:00:00,46.22,46.27,46.18,46.23,11200.0,46.22,46.27,46.18,46.23,11200.0
2006-05-02 11:30:00,46.25,46.25,46.16,46.19,7800.0,46.25,46.25,46.16,46.19,7800.0
2006-05-02 12:00:00,46.19,46.23,46.15,46.19,9000.0,46.19,46.23,46.15,46.19,9000.0
2006-05-02 12:30:00,46.2,46.37,46.18,46.37,11800.0,46.2,46.37,46.18,46.37,11800.0
2006-05-02 13:00:00,46.41,46.47,46.09,46.11,21200.0,46.41,46.47,46.09,46.11,21200.0
2006-05-02 13:30:00,46.11,46.17,46.02,46.03,21800.0,46.11,46.17,46.02,46.03,21800.0
2006-05-02 14:00:00,46.04,46.11,46.01,46.02,11800.0,46.04,46.11,46.01,46.02,11800.0
2006-05-02 14:30:00,46.0,46.0,45.9,46.0,23400.0,46.0,46.0,45.9,46.0,23400.0
2006-05-02 15:00:00,45.99,46.0,45.93,46.0,32100.0,45.99,46.0,45.93,46.0,32100.0
2006-05-02 15:30:00,46.0,46.06,45.96,45.99,72000.0,46.0,46.06,45.96,45.99,72000.0
2006-05-03 09:30:00,46.1,46.6,46.1,46.4,33100.0,46.1,46.6,46.1,46.4,33100.0
2006-05-03 10:00:00,46.4,46.59,46.3,46.59,32800.0,46.4,46.59,46.3,46.59,32800.0
2006-05-03 10:30:00,46.6,46.75,46.31,46.37,31900.0,46.6,46.75,46.31,46.37,31900.0
2006-05-03 11:00:00,46.37,46.51,46.37,46.38,17400.0,46.37,46.51,46.37,46.38,17400.0
2006-05-03 11:30:00,46.36,46.63,46.36,46.48,20400.0,46.36,46.63,46.36,46.48,20400.0
2006-05-03 12:00:00,46.48,46.49,46.22,46.24,14300.0,46.48,46.49,46.22,46.24,14300.0
2006-05-03 12:30:00,46.24,46.28,46.15,46.17,29300.0,46.24,46.28,46.15,46.17,29300.0
2006-05-03 13:00:00,46.16,46.24,46.13,46.14,27600.0,46.16,46.24,46.13,46.14,27600.0
2006-05-03 13:30:00,46.14,46.17,46.0,46.01,20500.0,46.14,46.17,46.0,46.01,20500.0
2006-05-03 14:00:00,46.05,46.34,46.03,46.31,23000.0,46.05,46.34,46.03,46.31,23000.0
2006-05-03 14:30:00,46.32,46.57,46.32,46.57,31600.0,46.32,46.57,46.32,46.57,31600.0
2006-05-03 15:00:00,46.57,46.6,46.45,46.45,40800.0,46.57,46.6,46.45,46.45,40800.0
2006-05-03 15:30:00,46.47,46.55,46.43,46.44,48500.0,46.47,46.55,46.43,46.44,48500.0
2006-05-04 09:30:00,46.9,47.38,46.9,46.98,29100.0,46.9,47.38,46.9,46.98,29100.0
2006-05-04 10:00:00,46.99,47.53,46.99,47.51,13400.0,46.99,47.53,46.99,47.51,13400.0
2006-05-04 10:30:00,47.51,47.53,47.23,47.29,53000.0,47.51,47.53,47.23,47.29,53000.0
2006-05-04 11:00:00,47.28,47.3,47.04,47.18,43900.0,47.28,47.3,47.04,47.18,43900.0
2006-05-04 11:30:00,47.17,47.26,47.17,47.23,16100.0,47.17,47.26,47.17,47.23,16100.0
2006-05-04 12:00:00,47.23,47.24,47.1,47.11,21800.0,47.23,47.24,47.1,47.11,21800.0
2006-05-04 12:30:00,47.11,47.23,47.09,47.15,24400.0,47.11,47.23,47.09,47.15,24400.0
2006-05-04 13:00:00,47.16,47.22,47.16,47.18,10700.0,47.16,47.22,47.16,47.18,10700.0
2006-05-04 13:30:00,47.18,47.21,47.06,47.11,28900.0,47.18,47.21,47.06,47.11,28900.0
2006-05-04 14:00:00,47.12,47.13,47.04,47.05,10800.0,47.12,47.13,47.04,47.05,10800.0
2006-05-04 14:30:00,47.05,47.06,46.98,46.98,37700.0,47.05,47.06,46.98,46.98,37700.0
2006-05-04 15:00:00,46.98,47.04,46.95,47.01,20900.0,46.98,47.04,46.95,47.01,20900.0
2006-05-04 15:30:00,47.01,47.01,46.92,46.92,124700.0,47.01,47.01,46.92,46.92,124700.0
2006-05-05 09:30:00,47.25,47.99,46.32,46.32,68400.0,47.25,47.99,46.32,46.32,68400.0
2006-05-05 10:00:00,46.32,46.57,46.31,46.51,29400.0,46.32,46.57,46.31,46.51,29400.0
2006-05-05 10:30:00,46.5,46.66,46.44,46.59,28100.0,46.5,46.66,46.44,46.59,28100.0
2006-05-05 11:00:00,46.59,46.65,46.51,46.65,7000.0,46.59,46.65,46.51,46.65,7000.0
2006-05-05 11:30:00,46.66,46.96,46.66,46.89,18900.0,46.66,46.96,46.66,46.89,18900.0
2006-05-05 12:00:00,46.91,46.95,46.79,46.83,10900.0,46.91,46.95,46.79,46.83,10900.0
2006-05-05 12:30:00,46.83,46.97,46.83,46.96,9100.0,46.83,46.97,46.83,46.96,9100.0
2006-05-05 13:00:00,46.92,47.4,46.92,47.36,27800.0,46.92,47.4,46.92,47.36,27800.0
2006-05-05 13:30:00,47.37,47.5,47.28,47.47,16100.0,47.37,47.5,47.28,47.47,16100.0
2006-05-05 14:00:00,47.45,47.45,46.98,47.23,32100.0,47.45,47.45,46.98,47.23,32100.0
2006-05-05 14:30:00,47.25,47.33,47.2,47.25,19500.0,47.25,47.33,47.2,47.25,19500.0
2006-05-05 15:00:00,47.24,47.32,47.18,47.22,16800.0,47.24,47.32,47.18,47.22,16800.0
2006-05-05 15:30:00,47.21,47.24,47.02,47.12,50300.0,47.21,47.24,47.02,47.12,50300.0
2006-05-08 09:30:00,47.13,47.26,47.03,47.26,26500.0,47.13,47.26,47.03,47.26,26500.0
2006-05-08 10:00:00,47.28,47.32,46.99,47.32,28800.0,47.28,47.32,46.99,47.32,28800.0
2006-05-08 10:30:00,47.32,47.64,47.32,47.58,17500.0,47.32,47.64,47.32,47.58,17500.0
2006-05-08 11:00:00,47.57,47.67,47.37,47.41,16000.0,47.57,47.67,47.37,47.41,16000.0
2006-05-08 11:30:00,47.39,47.77,47.39,47.67,14000.0,47.39,47.77,47.39,47.67,14000.0
2006-05-08 12:00:00,47.66,47.8,47.63,47.79,14000.0,47.66,47.8,47.63,47.79,14000.0
2006-05-08 12:30:00,47.79,47.81,47.56,47.56,10300.0,47.79,47.81,47.56,47.56,10300.0
2006-05-08 13:00:00,47.55,47.84,47.53,47.83,12900.0,47.55,47.84,47.53,47.83,12900.0
2006-05-08 13:30:00,47.83,47.83,47.43,47.48,25600.0,47.83,47.83,47.43,47.48,25600.0
2006-05-08 14:00:00,47.48,47.57,47.34,47.34,19300.0,47.48,47.57,47.34,47.34,19300.0
2006-05-08 14:30:00,47.36,47.57,47.36,47.52,17400.0,47.36,47.57,47.36,47.52,17400.0
2006-05-08 15:00:00,47.54,47.55,47.44,47.46,15900.0,47.54,47.55,47.44,47.46,15900.0
2006-05-08 15:30:00,47.46,47.46,47.26,47.28,39000.0,47.46,47.46,47.26,47.28,39000.0
2006-05-09 09:30:00,47.3,47.3,46.96,46.96,8900.0,47.3,47.3,46.96,46.96,8900.0
2006-05-09 10:00:00,46.94,47.2,46.85,46.85,17500.0,46.94,47.2,46.85,46.85,17500.0
2006-05-09 10:30:00,46.81,47.15,46.81,46.9,13900.0,46.81,47.15,46.81,46.9,13900.0
2006-05-09 11:00:00,46.9,46.91,46.54,46.65,14000.0,46.9,46.91,46.54,46.65,14000.0
2006-05-09 11:30:00,46.65,46.91,46.64,46.91,8000.0,46.65,46.91,46.64,46.91,8000.0
2006-05-09 12:00:00,46.93,46.93,46.81,46.83,5400.0,46.93,46.93,46.81,46.83,5400.0
2006-05-09 12:30:00,46.84,46.84,46.74,46.78,9700.0,46.84,46.84,46.74,46.78,9700.0
2006-05-09 13:00:00,46.81,46.88,46.8,46.85,4500.0,46.81,46.88,46.8,46.85,4500.0
2006-05-09 13:30:00,46.84,46.88,46.8,46.88,14000.0,46.84,46.88,46.8,46.88,14000.0
2006-05-09 14:00:00,46.87,46.93,46.81,46.85,20800.0,46.87,46.93,46.81,46.85,20800.0
2006-05-09 14:30:00,46.85,46.94,46.8,46.88,17800.0,46.85,46.94,46.8,46.88,17800.0
2006-05-09 15:00:00,46.87,46.88,46.61,46.81,21700.0,46.87,46.88,46.61,46.81,21700.0
2006-05-09 15:30:00,46.81,46.94,46.71,46.9,43900.0,46.81,46.94,46.71,46.9,43900.0
2006-05-10 09:30:00,39.85,40.45,38.75,39.88,1133400.0,39.85,40.45,38.75,39.88,1133400.0
2006-05-10 10:00:00,39.9,40.2,38.92,39.32,613000.0,39.9,40.2,38.92,39.32,613000.0
2006-05-10 10:30:00,39.33,39.45,38.1,38.76,572100.0,39.33,39.45,38.1,38.76,572100.0
2006-05-10 11:00:00,38.76,38.78,37.73,38.28,301500.0,38.76,38.78,37.73,38.28,301500.0
2006-05-10 11:30:00,38.29,39.47,38.25,39.41,423600.0,38.29,39.47,38.25,39.41,423600.0
2006-05-10 12:00:00,39.48,39.67,38.96,39.22,277900.0,39.48,39.67,38.96,39.22,277900.0
2006-05-10 12:30:00,39.22,40.1,39.22,39.76,129200.0,39.22,40.1,39.22,39.76,129200.0
2006-05-10 13:00:00,39.81,39.88,39.12,39.2,140500.0,39.81,39.88,39.12,39.2,140500.0
2006-05-10 13:30:00,39.2,40.14,39.2,39.79,205800.0,39.2,40.14,39.2,39.79,205800.0
2006-05-10 14:00:00,39.79,40.0,39.6,39.65,194500.0,39.79,40.0,39.6,39.65,194500.0
2006-05-10 14:30:00,39.66,39.73,39.38,39.55,170100.0,39.66,39.73,39.38,39.55,170100.0
2006-05-10 15:00:00,39.56,39.6,39.17,39.2,299000.0,39.56,39.6,39.17,39.2,299000.0
2006-05-10 15:30:00,39.19,39.69,39.15,39.63,458200.0,39.19,39.69,39.15,39.63,458200.0
2006-05-11 09:30:00,39.79,40.33,39.76,40.1,293900.0,39.79,40.33,39.76,40.1,293900.0
2006-05-11 10:00:00,40.1,40.19,40.0,40.06,150000.0,40.1,40.19,40.0,40.06,150000.0
2006-05-11 10:30:00,40.06,40.08,40.01,40.02,53400.0,40.06,40.08,40.01,40.02,53400.0
2006-05-11 11:00:00,40.03,40.13,40.0,40.1,68200.0,40.03,40.13,40.0,40.1,68200.0
2006-05-11 11:30:00,40.09,40.41,40.08,40.25,110800.0,40.09,40.41,40.08,40.25,110800.0
2006-05-11 12:00:00,40.25,40.36,40.16,40.36,102700.0,40.25,40.36,40.16,40.36,102700.0
2006-05-11 12:30:00,40.36,40.59,40.32,40.36,87700.0,40.36,40.59,40.32,40.36,87700.0
2006-05-11 13:00:00,40.35,40.61,40.35,40.58,68000.0,40.35,40.61,40.35,40.58,68000.0
2006-05-11 13:30:00,40.59,40.59,40.31,40.32,44800.0,40.59,40.59,40.31,40.32,44800.0
2006-05-11 14:00:00,40.29,40.29,40.02,40.15,95000.0,40.29,40.29,40.02,40.15,95000.0
2006-05-11 14:30:00,40.16,40.16,40.0,40.01,90700.0,40.16,40.16,40.0,40.01,90700.0
2006-05-11 15:00:00,40.0,40.05,39.85,39.85,147700.0,40.0,40.05,39.85,39.85,147700.0
2006-05-11 15:30:00,39.86,39.86,39.61,39.61,118100.0,39.86,39.86,39.61,39.61,118100.0
2006-05-12 09:30:00,39.6,39.78,39.25,39.75,93200.0,39.6,39.78,39.25,39.75,93200.0
2006-05-12 10:00:00,39.74,39.8,39.49,39.5,75600.0,39.74,39.8,39.49,39.5,75600.0
2006-05-12 10:30:00,39.5,39.6,39.4,39.56,65500.0,39.5,39.6,39.4,39.56,65500.0
2006-05-12 11:00:00,39.57,39.72,39.4,39.7,91700.0,39.57,39.72,39.4,39.7,91700.0
2006-05-12 11:30:00,39.7,39.7,39.46,39.49,42000.0,39.7,39.7,39.46,39.49,42000.0
2006-05-12 12:00:00,39.48,39.68,39.48,39.64,25300.0,39.48,39.68,39.48,39.64,25300.0
2006-05-12 12:30:00,39.63,39.8,39.54,39.69,46100.0,39.63,39.8,39.54,39.69,46100.0
2006-05-12 13:00:00,39.69,39.69,39.48,39.54,37800.0,39.69,39.69,39.48,39.54,37800.0
2006-05-12 13:30:00,39.53,39.62,39.44,39.45,35100.0,39.53,39.62,39.44,39.45,35100.0
2006-05-12 14:00:00,39.45,39.51,39.44,39.49,47500.0,39.45,39.51,39.44,39.49,47500.0
2006-05-12 14:30:00,39.48,39.57,39.45,39.46,39100.0,39.48,39.57,39.45,39.46,39100.0
2006-05-12 15:00:00,39.46,39.49,39.3,39.38,57400.0,39.46,39.49,39.3,39.38,57400.0
2006-05-12 15:30:00,39.38,39.41,39.23,39.4,113300.0,39.38,39.41,39.23,39.4,113300.0
2006-05-15 09:30:00,39.35,39.38,39.07,39.07,78900.0,39.35,39.38,39.07,39.07,78900.0
2006-05-15 10:00:00,39.05,39.29,38.95,39.29,198900.0,39.05,39.29,38.95,39.29,198900.0
2006-05-15 10:30:00,39.37,39.41,39.22,39.22,47600.0,39.37,39.41,39.22,39.22,47600.0
2006-05-15 11:00:00,39.29,39.31,39.23,39.29,56000.0,39.29,39.31,39.23,39.29,56000.0
2006-05-15 11:30:00,39.28,39.29,39.15,39.16,46500.0,39.28,39.29,39.15,39.16,46500.0
2006-05-15 12:00:00,39.16,39.19,39.1,39.15,83000.0,39.16,39.19,39.1,39.15,83000.0
2006-05-15 12:30:00,39.18,39.19,39.05,39.18,61500.0,39.18,39.19,39.05,39.18,61500.0
2006-05-15 13:00:00,39.18,39.18,39.0,39.04,61500.0,39.18,39.18,39.0,39.04,61500.0
2006-05-15 13:30:00,39.03,39.08,38.98,39.02,101000.0,39.03,39.08,38.98,39.02,101000.0
2006-05-15 14:00:00,39.02,39.17,38.99,39.17,111700.0,39.02,39.17,38.99,39.17,111700.0
2006-05-15 14:30:00,39.16,39.17,39.0,39.07,47700.0,39.16,39.17,39.0,39.07,47700.0
2006-05-15 15:00:00,39.06,39.15,39.04,39.1,56600.0,39.06,39.15,39.04,39.1,56600.0
2006-05-15 15:30:00,39.09,39.15,39.01,39.05,109000.0,39.09,39.15,39.01,39.05,109000.0
2006-05-16 09:30:00,39.03,39.23,39.02,39.09,29000.0,39.03,39.23,39.02,39.09,29000.0
2006-05-16 10:00:00,39.09,39.17,39.08,39.14,56500.0,39.09,39.17,39.08,39.14,56500.0
2006-05-16 10:30:00,39.13,39.18,39.08,39.1,61700.0,39.13,39.18,39.08,39.1,61700.0
2006-05-16 11:00:00,39.1,39.38,39.07,39.28,108500.0,39.1,39.38,39.07,39.28,108500.0
2006-05-16 11:30:00,39.28,39.32,39.12,39.16,72200.0,39.28,39.32,39.12,39.16,72200.0
2006-05-16 12:00:00,39.17,39.25,39.1,39.16,46300.0,39.17,39.25,39.1,39.16,46300.0
2006-05-16 12:30:00,39.16,39.27,39.14,39.25,29300.0,39.16,39.27,39.14,39.25,29300.0
2006-05-16 13:00:00,39.23,39.29,39.19,39.25,31100.0,39.23,39.29,39.19,39.25,31100.0
2006-05-16 13:30:00,39.25,39.3,39.17,39.25,84200.0,39.25,39.3,39.17,39.25,84200.0
2006-05-16 14:00:00,39.23,39.25,39.11,39.13,29400.0,39.23,39.25,39.11,39.13,29400.0
2006-05-16 14:30:00,39.12,39.26,39.12,39.26,43800.0,39.12,39.26,39.12,39.26,43800.0
2006-05-16 15:00:00,39.26,39.39,39.21,39.39,41100.0,39.26,39.39,39.21,39.39,41100.0
2006-05-16 15:30:00,39.39,39.39,39.25,39.26,110100.0,39.39,39.39,39.25,39.26,110100.0
2006-05-17 09:30:00,39.32,39.67,39.31,39.67,30100.0,39.32,39.67,39.31,39.67,30100.0
2006-05-17 10:00:00,39.67,39.67,39.45,39.58,47300.0,39.67,39.67,39.45,39.58,47300.0
2006-05-17 10:30:00,39.6,39.71,39.58,39.59,120300.0,39.6,39.71,39.58,39.59,120300.0
2006-05-17 11:00:00,39.58,39.59,39.34,39.45,54300.0,39.58,39.59,39.34,39.45,54300.0
2006-05-17 11:30:00,39.44,39.45,39.29,39.33,29700.0,39.44,39.45,39.29,39.33,29700.0
2006-05-17 12:00:00,39.33,39.43,39.32,39.32,24100.0,39.33,39.43,39.32,39.32,24100.0
2006-05-17 12:30:00,39.32,39.45,39.32,39.36,57700.0,39.32,39.45,39.32,39.36,57700.0
2006-05-17 13:00:00,39.37,39.5,39.32,39.42,54100.0,39.37,39.5,39.32,39.42,54100.0
2006-05-17 13:30:00,39.41,39.56,39.4,39.48,73300.0,39.41,39.56,39.4,39.48,73300.0
2006-05-17 14:00:00,39.49,39.5,39.34,39.37,75600.0,39.49,39.5,39.34,39.37,75600.0
2006-05-17 14:30:00,39.41,39.42,39.3,39.34,111200.0,39.41,39.42,39.3,39.34,111200.0
2006-05-17 15:00:00,39.39,39.4,39.23,39.31,43200.0,39.39,39.4,39.23,39.31,43200.0
2006-05-17 15:30:00,39.3,39.37,39.27,39.31,54300.0,39.3,39.37,39.27,39.31,54300.0
2006-05-18 09:30:00,39.31,39.4,39.31,39.36,26600.0,39.31,39.4,39.31,39.36,26600.0
2006-05-18 10:00:00,39.36,39.46,39.35,39.38,37300.0,39.36,39.46,39.35,39.38,37300.0
2006-05-18 10:30:00,39.39,39.41,39.3,39.32,60800.0,39.39,39.41,39.3,39.32,60800.0
2006-05-18 11:00:00,39.31,39.4,39.3,39.4,45100.0,39.31,39.4,39.3,39.4,45100.0
2006-05-18 11:30:00,39.4,39.4,39.22,39.23,36900.0,39.4,39.4,39.22,39.23,36900.0
2006-05-18 12:00:00,39.22,39.34,39.22,39.28,24900.0,39.22,39.34,39.22,39.28,24900.0
2006-05-18 12:30:00,39.28,39.46,39.28,39.44,10200.0,39.28,39.46,39.28,39.44,10200.0
2006-05-18 13:00:00,39.42,39.42,39.29,39.29,20000.0,39.42,39.42,39.29,39.29,20000.0
2006-05-18 13:30:00,39.29,39.31,39.21,39.3,22700.0,39.29,39.31,39.21,39.3,22700.0
2006-05-18 14:00:00,39.3,39.31,39.25,39.26,43200.0,39.3,39.31,39.25,39.26,43200.0
2006-05-18 14:30:00,39.26,39.31,39.2,39.2,40200.0,39.26,39.31,39.2,39.2,40200.0
2006-05-18 15:00:00,39.17,39.17,39.0,39.0,52900.0,39.17,39.17,39.0,39.0,52900.0
2006-05-18 15:30:00,39.01,39.09,38.9,39.02,80200.0,39.01,39.09,38.9,39.02,80200.0
2006-05-19 09:30:00,39.42,39.67,39.3,39.55,34300.0,39.42,39.67,39.3,39.55,34300.0
2006-05-19 10:00:00,39.55,39.72,39.4,39.63,39600.0,39.55,39.72,39.4,39.63,39600.0
2006-05-19 10:30:00,39.63,39.63,39.45,39.45,24400.0,39.63,39.63,39.45,39.45,24400.0
2006-05-19 11:00:00,39.46,39.48,39.21,39.38,28200.0,39.46,39.48,39.21,39.38,28200.0
2006-05-19 11:30:00,39.38,39.45,39.22,39.25,13600.0,39.38,39.45,39.22,39.25,13600.0
2006-05-19 12:00:00,39.29,39.56,39.29,39.38,26200.0,39.29,39.56,39.29,39.38,26200.0
2006-05-19 12:30:00,39.36,39.68,39.34,39.58,25000.0,39.36,39.68,39.34,39.58,25000.0
2006-05-19 13:00:00,39.57,39.57,39.4,39.51,16600.0,39.57,39.57,39.4,39.51,16600.0
2006-05-19 13:30:00,39.47,39.49,39.26,39.29,29000.0,39.47,39.49,39.26,39.29,29000.0
2006-05-19 14:00:00,39.28,39.28,39.1,39.16,29400.0,39.28,39.28,39.1,39.16,29400.0
2006-05-19 14:30:00,39.16,39.16,38.75,38.82,51200.0,39.16,39.16,38.75,38.82,51200.0
2006-05-19 15:00:00,38.82,39.24,38.78,39.22,102900.0,38.82,39.24,38.78,39.22,102900.0
2006-05-19 15:30:00,39.21,39.39,39.15,39.39,57700.0,39.21,39.39,39.15,39.39,57700.0
2006-05-22 09:30:00,39.5,39.79,39.31,39.72,52300.0,39.5,39.79,39.31,39.72,52300.0
2006-05-22 10:00:00,39.72,39.84,39.67,39.82,41600.0,39.72,39.84,39.67,39.82,41600.0
2006-05-22 10:30:00,39.83,40.08,39.8,39.87,57400.0,39.83,40.08,39.8,39.87,57400.0
2006-05-22 11:00:00,39.87,39.89,39.47,39.64,55900.0,39.87,39.89,39.47,39.64,55900.0
2006-05-22 11:30:00,39.63,39.78,39.53,39.66,25100.0,39.63,39.78,39.53,39.66,25100.0
2006-05-22 12:00:00,39.65,39.87,39.65,39.7,24200.0,39.65,39.87,39.65,39.7,24200.0
2006-05-22 12:30:00,39.7,39.79,39.52,39.53,32700.0,39.7,39.79,39.52,39.53,32700.0
2006-05-22 13:00:00,39.53,39.73,39.53,39.73,23400.0,39.53,39.73,39.53,39.73,23400.0
2006-05-22 13:30:00,39.73,39.73,39.47,39.69,32700.0,39.73,39.73,39.47,39.69,32700.0
2006-05-22 14:00:00,39.67,39.76,39.51,39.73,43300.0,39.67,39.76,39.51,39.73,43300.0
2006-05-22 14:30:00,39.72,39.79,39.66,39.75,24100.0,39.72,39.79,39.66,39.75,24100.0
2006-05-22 15:00:00,39.75,39.99,39.73,39.91,56400.0,39.75,39.99,39.73,39.91,56400.0
2006-05-22 15:30:00,39.89,39.89,39.66,39.76,71600.0,39.89,39.89,39.66,39.76,71600.0
2006-05-23 09:30:00,39.97,40.24,39.65,39.88,56300.0,39.97,40.24,39.65,39.88,56300.0
2006-05-23 10:00:00,39.92,39.97,39.66,39.92,34900.0,39.92,39.97,39.66,39.92,34900.0
2006-05-23 10:30:00,39.91,40.0,39.73,39.77,104100.0,39.91,40.0,39.73,39.77,104100.0
2006-05-23 11:00:00,39.75,39.9,39.61,39.9,125100.0,39.75,39.9,39.61,39.9,125100.0
2006-05-23 11:30:00,39.9,39.96,39.83,39.83,53100.0,39.9,39.96,39.83,39.83,53100.0
2006-05-23 12:00:00,39.86,39.91,39.77,39.83,39400.0,39.86,39.91,39.77,39.83,39400.0
2006-05-23 12:30:00,39.82,39.89,39.81,39.83,28200.0,39.82,39.89,39.81,39.83,28200.0
2006-05-23 13:00:00,39.86,39.93,39.82,39.87,32400.0,39.86,39.93,39.82,39.87,32400.0
2006-05-23 13:30:00,39.87,39.9,39.82,39.85,39100.0,39.87,39.9,39.82,39.85,39100.0
2006-05-23 14:00:00,39.84,39.92,39.68,39.78,54900.0,39.84,39.92,39.68,39.78,54900.0
2006-05-23 14:30:00,39.78,39.79,39.58,39.59,52800.0,39.78,39.79,39.58,39.59,52800.0
2006-05-23 15:00:00,39.59,39.59,39.42,39.49,43800.0,39.59,39.59,39.42,39.49,43800.0
2006-05-23 15:30:00,39.49,39.51,39.31,39.45,88500.0,39.49,39.51,39.31,39.45,88500.0
2006-05-24 09:30:00,39.4,39.43,38.45,38.61,153000.0,39.4,39.43,38.45,38.61,153000.0
2006-05-24 10:00:00,38.62,39.21,38.6,39.11,68900.0,38.62,39.21,38.6,39.11,68900.0
2006-05-24 10:30:00,39.07,39.19,38.75,38.83,95100.0,39.07,39.19,38.75,38.83,95100.0
2006-05-24 11:00:00,38.83,39.18,38.78,39.18,47900.0,38.83,39.18,38.78,39.18,47900.0
2006-05-24 11:30:00,39.17,39.18,38.91,39.02,42400.0,39.17,39.18,38.91,39.02,42400.0
2006-05-24 12:00:00,39.02,39.02,38.81,38.83,24300.0,39.02,39.02,38.81,38.83,24300.0
2006-05-24 12:30:00,38.81,38.9,38.79,38.8,32800.0,38.81,38.9,38.79,38.8,32800.0
2006-05-24 13:00:00,38.81,38.94,38.79,38.84,27100.0,38.81,38.94,38.79,38.84,27100.0
2006-05-24 13:30:00,38.78,39.0,38.68,39.0,63200.0,38.78,39.0,38.68,39.0,63200.0
2006-05-24 14:00:00,39.0,39.05,38.83,38.83,55600.0,39.0,39.05,38.83,38.83,55600.0
2006-05-24 14:30:00,38.82,39.04,38.8,38.99,74900.0,38.82,39.04,38.8,38.99,74900.0
2006-05-24 15:00:00,38.96,39.0,38.84,38.9,90800.0,38.96,39.0,38.84,38.9,90800.0
2006-05-24 15:30:00,38.9,38.99,38.85,38.95,256300.0,38.9,38.99,38.85,38.95,256300.0
2006-05-25 09:30:00,39.15,39.6,39.0,39.45,40100.0,39.15,39.6,39.0,39.45,40100.0
2006-05-25 10:00:00,39.5,39.54,39.19,39.22,44100.0,39.5,39.54,39.19,39.22,44100.0
2006-05-25 10:30:00,39.23,39.29,39.15,39.24,21400.0,39.23,39.29,39.15,39.24,21400.0
2006-05-25 11:00:00,39.25,39.26,39.18,39.24,25800.0,39.25,39.26,39.18,39.24,25800.0
2006-05-25 11:30:00,39.25,39.39,39.25,39.38,39000.0,39.25,39.39,39.25,39.38,39000.0
2006-05-25 12:00:00,39.38,39.5,39.36,39.48,12600.0,39.38,39.5,39.36,39.48,12600.0
2006-05-25 12:30:00,39.49,39.5,39.45,39.48,32500.0,39.49,39.5,39.45,39.48,32500.0
2006-05-25 13:00:00,39.48,39.48,39.42,39.42,15400.0,39.48,39.48,39.42,39.42,15400.0
2006-05-25 13:30:00,39.43,39.5,39.43,39.47,23800.0,39.43,39.5,39.43,39.47,23800.0
2006-05-25 14:00:00,39.49,39.5,39.42,39.46,27500.0,39.49,39.5,39.42,39.46,27500.0
2006-05-25 14:30:00,39.45,39.5,39.4,39.41,32400.0,39.45,39.5,39.4,39.41,32400.0
2006-05-25 15:00:00,39.41,39.49,39.33,39.46,42100.0,39.41,39.49,39.33,39.46,42100.0
2006-05-25 15:30:00,39.45,39.62,39.35,39.56,63000.0,39.45,39.62,39.35,39.56,63000.0
2006-05-26 09:30:00,39.85,40.6,39.85,40.6,22200.0,39.85,40.6,39.85,40.6,22200.0
2006-05-26 10:00:00,40.6,40.75,40.47,40.48,39700.0,40.6,40.75,40.47,40.48,39700.0
2006-05-26 10:30:00,40.47,40.47,40.15,40.2,27900.0,40.47,40.47,40.15,40.2,27900.0
2006-05-26 11:00:00,40.21,40.23,40.11,40.18,21100.0,40.21,40.23,40.11,40.18,21100.0
2006-05-26 11:30:00,40.2,40.29,40.16,40.17,17900.0,40.2,40.29,40.16,40.17,17900.0
2006-05-26 12:00:00,40.18,40.33,40.16,40.33,14000.0,40.18,40.33,40.16,40.33,14000.0
2006-05-26 12:30:00,40.35,40.35,40.05,40.07,29600.0,40.35,40.35,40.05,40.07,29600.0
2006-05-26 13:00:00,40.07,40.18,40.06,40.08,23900.0,40.07,40.18,40.06,40.08,23900.0
2006-05-26 13:30:00,40.08,40.2,40.06,40.07,22600.0,40.08,40.2,40.06,40.07,22600.0
2006-05-26 14:00:00,40.06,40.18,39.99,40.12,26900.0,40.06,40.18,39.99,40.12,26900.0
2006-05-26 14:30:00,40.12,40.27,40.06,40.1,28400.0,40.12,40.27,40.06,40.1,28400.0
2006-05-26 15:00:00,40.11,40.27,40.11,40.16,36700.0,40.11,40.27,40.11,40.16,36700.0
2006-05-26 15:30:00,40.16,40.32,40.1,40.19,56600.0,40.16,40.32,40.1,40.19,56600.0
2006-05-30 09:30:00,39.88,40.2,39.72,40.2,40000.0,39.88,40.2,39.72,40.2,40000.0
2006-05-30 10:00:00,40.22,40.43,40.22,40.27,30800.0,40.22,40.43,40.22,40.27,30800.0
2006-05-30 10:30:00,40.26,40.26,40.11,40.15,78700.0,40.26,40.26,40.11,40.15,78700.0
2006-05-30 11:00:00,40.15,40.29,40.12,40.24,156100.0,40.15,40.29,40.12,40.24,156100.0
2006-05-30 11:30:00,40.24,40.45,40.23,40.44,29300.0,40.24,40.45,40.23,40.44,29300.0
2006-05-30 12:00:00,40.44,40.45,40.3,40.43,31100.0,40.44,40.45,40.3,40.43,31100.0
2006-05-30 12:30:00,40.44,40.47,40.35,40.35,31600.0,40.44,40.47,40.35,40.35,31600.0
2006-05-30 13:00:00,40.34,40.38,40.26,40.3,63100.0,40.34,40.38,40.26,40.3,63100.0
2006-05-30 13:30:00,40.3,40.4,40.23,40.34,70600.0,40.3,40.4,40.23,40.34,70600.0
2006-05-30 14:00:00,40.36,40.38,40.25,40.32,44000.0,40.36,40.38,40.25,40.32,44000.0
2006-05-30 14:30:00,40.32,40.37,40.27,40.32,50400.0,40.32,40.37,40.27,40.32,50400.0
2006-05-30 15:00:00,40.32,40.38,40.21,40.26,73800.0,40.32,40.38,40.21,40.26,73800.0
2006-05-30 15:30:00,40.26,40.32,40.04,40.12,119700.0,40.26,40.32,40.04,40.12,119700.0
2006-05-31 09:30:00,40.14,40.34,39.94,40.06,39500.0,40.14,40.34,39.94,40.06,39500.0
2006-05-31 10:00:00,40.06,40.3,39.94,40.24,35900.0,40.06,40.3,39.94,40.24,35900.0
2006-05-31 10:30:00,40.24,40.48,40.14,40.21,38300.0,40.24,40.48,40.14,40.21,38300.0
2006-05-31 11:00:00,40.21,40.55,40.2,40.55,35200.0,40.21,40.55,40.2,40.55,35200.0
2006-05-31 11:30:00,40.55,40.65,40.51,40.51,31500.0,40.55,40.65,40.51,40.51,31500.0
2006-05-31 12:00:00,40.5,40.51,40.33,40.47,27500.0,40.5,40.51,40.33,40.47,27500.0
2006-05-31 12:30:00,40.46,40.46,40.26,40.34,37500.0,40.46,40.46,40.26,40.34,37500.0
2006-05-31 13:00:00,40.35,40.37,40.12,40.18,35000.0,40.35,40.37,40.12,40.18,35000.0
2006-05-31 13:30:00,40.16,40.41,39.99,40.12,47900.0,40.16,40.41,39.99,40.12,47900.0
2006-05-31 14:00:00,40.12,40.29,39.97,40.02,50200.0,40.12,40.29,39.97,40.02,50200.0
2006-05-31 14:30:00,40.02,40.26,40.01,40.24,65600.0,40.02,40.26,40.01,40.24,65600.0
2006-05-31 15:00:00,40.26,40.4,40.1,40.13,119100.0,40.26,40.4,40.1,40.13,119100.0
2006-05-31 15:30:00,40.13,40.19,39.85,40.05,238600.0,40.13,40.19,39.85,40.05,238600.0
2006-06-01 09:30:00,40.14,40.49,39.9,40.0,46200.0,40.14,40.49,39.9,40.0,46200.0
2006-06-01 10:00:00,39.93,40.17,39.84,39.9,27300.0,39.93,40.17,39.84,39.9,27300.0
2006-06-01 10:30:00,39.97,40.14,39.86,39.92,19700.0,39.97,40.14,39.86,39.92,19700.0
2006-06-01 11:00:00,39.92,39.95,39.8,39.81,26900.0,39.92,39.95,39.8,39.81,26900.0
2006-06-01 11:30:00,39.81,39.82,39.44,39.7,45200.0,39.81,39.82,39.44,39.7,45200.0
2006-06-01 12:00:00,39.7,39.97,39.67,39.97,17300.0,39.7,39.97,39.67,39.97,17300.0
2006-06-01 12:30:00,39.96,39.99,39.87,39.9,19600.0,39.96,39.99,39.87,39.9,19600.0
2006-06-01 13:00:00,39.9,39.93,39.82,39.85,15400.0,39.9,39.93,39.82,39.85,15400.0
2006-06-01 13:30:00,39.82,39.82,39.7,39.74,12000.0,39.82,39.82,39.7,39.74,12000.0
2006-06-01 14:00:00,39.74,39.84,39.74,39.79,21800.0,39.74,39.84,39.74,39.79,21800.0
2006-06-01 14:30:00,39.8,39.9,39.77,39.89,14900.0,39.8,39.9,39.77,39.89,14900.0
2006-06-01 15:00:00,39.89,39.9,39.67,39.84,29200.0,39.89,39.9,39.67,39.84,29200.0
2006-06-01 15:30:00,39.82,39.88,39.75,39.88,76800.0,39.82,39.88,39.75,39.88,76800.0
2006-06-02 09:30:00,40.4,40.5,39.98,39.98,57800.0,40.4,40.5,39.98,39.98,57800.0
2006-06-02 10:00:00,39.98,40.11,39.9,40.05,49000.0,39.98,40.11,39.9,40.05,49000.0
2006-06-02 10:30:00,40.04,40.13,40.0,40.05,35900.0,40.04,40.13,40.0,40.05,35900.0
2006-06-02 11:00:00,40.1,40.11,40.01,40.05,25800.0,40.1,40.11,40.01,40.05,25800.0
2006-06-02 11:30:00,40.05,40.08,39.87,40.03,27600.0,40.05,40.08,39.87,40.03,27600.0
2006-06-02 12:00:00,40.02,40.21,39.96,40.2,32500.0,40.02,40.21,39.96,40.2,32500.0
2006-06-02 12:30:00,40.17,40.3,40.15,40.27,23400.0,40.17,40.3,40.15,40.27,23400.0
2006-06-02 13:00:00,40.25,40.31,40.21,40.21,13000.0,40.25,40.31,40.21,40.21,13000.0
2006-06-02 13:30:00,40.23,40.23,40.05,40.1,19400.0,40.23,40.23,40.05,40.1,19400.0
2006-06-02 14:00:00,40.1,40.24,40.07,40.22,18600.0,40.1,40.24,40.07,40.22,18600.0
2006-06-02 14:30:00,40.21,40.53,40.21,40.51,64900.0,40.21,40.53,40.21,40.51,64900.0
2006-06-02 15:00:00,40.51,40.62,40.19,40.32,74800.0,40.51,40.62,40.19,40.32,74800.0
2006-06-02 15:30:00,40.34,40.4,40.21,40.37,78300.0,40.34,40.4,40.21,40.37,78300.0
2006-06-05 09:30:00,40.36,40.54,40.23,40.32,27400.0,40.36,40.54,40.23,40.32,27400.0
2006-06-05 10:00:00,40.33,40.38,40.12,40.26,85400.0,40.33,40.38,40.12,40.26,85400.0
2006-06-05 10:30:00,40.25,40.3,40.19,40.29,28800.0,40.25,40.3,40.19,40.29,28800.0
2006-06-05 11:00:00,40.28,40.35,40.26,40.26,18800.0,40.28,40.35,40.26,40.26,18800.0
2006-06-05 11:30:00,40.26,40.33,40.04,40.26,16600.0,40.26,40.33,40.04,40.26,16600.0
2006-06-05 12:00:00,40.29,40.3,40.13,40.13,17900.0,40.29,40.3,40.13,40.13,17900.0
2006-06-05 12:30:00,40.06,40.11,39.96,40.03,17400.0,40.06,40.11,39.96,40.03,17400.0
2006-06-05 13:00:00,40.01,40.04,39.96,40.0,10000.0,40.01,40.04,39.96,40.0,10000.0
2006-06-05 13:30:00,39.97,39.99,39.78,39.99,28300.0,39.97,39.99,39.78,39.99,28300.0
2006-06-05 14:00:00,39.99,39.99,39.73,39.76,36500.0,39.99,39.99,39.73,39.76,36500.0
2006-06-05 14:30:00,39.76,39.82,39.65,39.76,24400.0,39.76,39.82,39.65,39.76,24400.0
2006-06-05 15:00:00,39.78,39.78,39.66,39.72,37500.0,39.78,39.78,39.66,39.72,37500.0
2006-06-05 15:30:00,39.74,39.83,39.65,39.83,105200.0,39.74,39.83,39.65,39.83,105200.0
2006-06-06 09:30:00,39.61,40.35,39.32,39.33,182100.0,39.61,40.35,39.32,39.33,182100.0
2006-06-06 10:00:00,39.31,39.42,39.12,39.24,105500.0,39.31,39.42,39.12,39.24,105500.0
2006-06-06 10:30:00,39.23,39.44,39.23,39.3,81800.0,39.23,39.44,39.23,39.3,81800.0
2006-06-06 11:00:00,39.28,39.28,39.07,39.14,47900.0,39.28,39.28,39.07,39.14,47900.0
2006-06-06 11:30:00,39.14,39.16,38.85,39.12,76300.0,39.14,39.16,38.85,39.12,76300.0
2006-06-06 12:00:00,39.1,39.16,38.99,39.07,71900.0,39.1,39.16,38.99,39.07,71900.0
2006-06-06 12:30:00,39.08,39.45,39.04,39.45,45900.0,39.08,39.45,39.04,39.45,45900.0
2006-06-06 13:00:00,39.45,39.61,39.28,39.61,25800.0,39.45,39.61,39.28,39.61,25800.0
2006-06-06 13:30:00,39.58,39.68,39.41,39.51,42300.0,39.58,39.68,39.41,39.51,42300.0
2006-06-06 14:00:00,39.46,39.74,39.43,39.7,111700.0,39.46,39.74,39.43,39.7,111700.0
2006-06-06 14:30:00,39.7,39.78,39.62,39.73,93700.0,39.7,39.78,39.62,39.73,93700.0
2006-06-06 15:00:00,39.72,39.92,39.67,39.81,51900.0,39.72,39.92,39.67,39.81,51900.0
2006-06-06 15:30:00,39.81,39.9,39.67,39.9,191300.0,39.81,39.9,39.67,39.9,191300.0
2006-06-07 09:30:00,39.95,40.39,39.75,40.23,690700.0,39.95,40.39,39.75,40.23,690700.0
2006-06-07 10:00:00,40.15,40.46,40.07,40.21,622100.0,40.15,40.46,40.07,40.21,622100.0
2006-06-07 10:30:00,40.22,40.51,40.01,40.4,505800.0,40.22,40.51,40.01,40.4,505800.0
2006-06-07 11:00:00,40.4,40.4,40.04,40.25,282000.0,40.4,40.4,40.04,40.25,282000.0
2006-06-07 11:30:00,40.27,40.45,40.24,40.42,131000.0,40.27,40.45,40.24,40.42,131000.0
2006-06-07 12:00:00,40.45,40.5,40.29,40.3,87000.0,40.45,40.5,40.29,40.3,87000.0
2006-06-07 12:30:00,40.29,40.5,40.21,40.36,101300.0,40.29,40.5,40.21,40.36,101300.0
2006-06-07 13:00:00,40.36,40.43,40.24,40.37,77900.0,40.36,40.43,40.24,40.37,77900.0
2006-06-07 13:30:00,40.38,40.38,40.14,40.22,61500.0,40.38,40.38,40.14,40.22,61500.0
2006-06-07 14:00:00,40.19,40.19,39.89,39.99,40300.0,40.19,40.19,39.89,39.99,40300.0
2006-06-07 14:30:00,39.98,39.99,39.87,39.89,33700.0,39.98,39.99,39.87,39.89,33700.0
2006-06-07 15:00:00,39.9,39.98,39.85,39.89,58800.0,39.9,39.98,39.85,39.89,58800.0
2006-06-07 15:30:00,39.89,39.89,39.7,39.71,147900.0,39.89,39.89,39.7,39.71,147900.0
2006-06-08 09:30:00,39.71,39.75,39.5,39.67,73200.0,39.71,39.75,39.5,39.67,73200.0
2006-06-08 10:00:00,39.67,39.81,39.5,39.53,142900.0,39.67,39.81,39.5,39.53,142900.0
2006-06-08 10:30:00,39.53,39.55,39.29,39.31,80100.0,39.53,39.55,39.29,39.31,80100.0
2006-06-08 11:00:00,39.31,39.41,39.11,39.11,59900.0,39.31,39.41,39.11,39.11,59900.0
2006-06-08 11:30:00,39.11,39.11,38.7,38.82,111900.0,39.11,39.11,38.7,38.82,111900.0
2006-06-08 12:00:00,38.84,39.26,38.82,39.15,87600.0,38.84,39.26,38.82,39.15,87600.0
2006-06-08 12:30:00,39.09,39.1,38.88,38.92,144900.0,39.09,39.1,38.88,38.92,144900.0
2006-06-08 13:00:00,38.89,38.94,38.71,38.76,26800.0,38.89,38.94,38.71,38.76,26800.0
2006-06-08 13:30:00,38.76,39.19,38.76,39.19,31600.0,38.76,39.19,38.76,39.19,31600.0
2006-06-08 14:00:00,39.21,39.29,39.11,39.24,32600.0,39.21,39.29,39.11,39.24,32600.0
2006-06-08 14:30:00,39.14,39.29,39.06,39.22,68000.0,39.14,39.29,39.06,39.22,68000.0
2006-06-08 15:00:00,39.25,39.43,39.14,39.22,107800.0,39.25,39.43,39.14,39.22,107800.0
2006-06-08 15:30:00,39.23,39.25,39.06,39.12,179900.0,39.23,39.25,39.06,39.12,179900.0
2006-06-09 09:30:00,39.0,39.0,38.69,38.8,84900.0,39.0,39.0,38.69,38.8,84900.0
2006-06-09 10:00:00,38.8,38.9,38.73,38.76,160700.0,38.8,38.9,38.73,38.76,160700.0
2006-06-09 10:30:00,38.81,38.85,38.64,38.68,193000.0,38.81,38.85,38.64,38.68,193000.0
2006-06-09 11:00:00,38.68,38.86,38.66,38.79,25900.0,38.68,38.86,38.66,38.79,25900.0
2006-06-09 11:30:00,38.8,38.8,38.58,38.66,36900.0,38.8,38.8,38.58,38.66,36900.0
2006-06-09 12:00:00,38.68,38.8,38.68,38.78,17600.0,38.68,38.8,38.68,38.78,17600.0
2006-06-09 12:30:00,38.8,38.85,38.73,38.73,150400.0,38.8,38.85,38.73,38.73,150400.0
2006-06-09 13:00:00,38.7,38.76,38.55,38.64,43900.0,38.7,38.76,38.55,38.64,43900.0
2006-06-09 13:30:00,38.63,38.95,38.51,38.91,236700.0,38.63,38.95,38.51,38.91,236700.0
2006-06-09 14:00:00,38.91,39.07,38.81,39.07,71000.0,38.91,39.07,38.81,39.07,71000.0
2006-06-09 14:30:00,39.07,39.08,38.85,38.93,28300.0,39.07,39.08,38.85,38.93,28300.0
2006-06-09 15:00:00,38.93,38.96,38.83,38.84,23300.0,38.93,38.96,38.83,38.84,23300.0
2006-06-09 15:30:00,38.8,38.82,38.61,38.64,197200.0,38.8,38.82,38.61,38.64,197200.0
2006-06-12 09:30:00,38.6,38.6,38.05,38.19,39400.0,38.6,38.6,38.05,38.19,39400.0
2006-06-12 10:00:00,38.25,38.32,38.1,38.13,90600.0,38.25,38.32,38.1,38.13,90600.0
2006-06-12 10:30:00,38.11,38.35,38.1,38.25,188600.0,38.11,38.35,38.1,38.25,188600.0
2006-06-12 11:00:00,38.21,38.31,38.18,38.21,73400.0,38.21,38.31,38.18,38.21,73400.0
2006-06-12 11:30:00,38.21,38.34,38.21,38.33,67500.0,38.21,38.34,38.21,38.33,67500.0
2006-06-12 12:00:00,38.33,38.57,38.25,38.57,110500.0,38.33,38.57,38.25,38.57,110500.0
2006-06-12 12:30:00,38.57,38.57,38.28,38.32,55900.0,38.57,38.57,38.28,38.32,55900.0
2006-06-12 13:00:00,38.32,38.32,38.17,38.24,59700.0,38.32,38.32,38.17,38.24,59700.0
2006-06-12 13:30:00,38.2,38.3,38.09,38.3,49700.0,38.2,38.3,38.09,38.3,49700.0
2006-06-12 14:00:00,38.23,38.28,38.14,38.18,34400.0,38.23,38.28,38.14,38.18,34400.0
2006-06-12 14:30:00,38.13,38.22,38.05,38.15,34000.0,38.13,38.22,38.05,38.15,34000.0
2006-06-12 15:00:00,38.14,38.2,38.0,38.01,70200.0,38.14,38.2,38.0,38.01,70200.0
2006-06-12 15:30:00,38.01,38.06,37.9,37.95,187100.0,38.01,38.06,37.9,37.95,187100.0
2006-06-13 09:30:00,37.9,38.09,37.8,37.97,341900.0,37.9,38.09,37.8,37.97,341900.0
2006-06-13 10:00:00,37.97,38.0,37.76,37.8,88400.0,37.97,38.0,37.76,37.8,88400.0
2006-06-13 10:30:00,37.81,37.88,37.57,37.6,32200.0,37.81,37.88,37.57,37.6,32200.0
2006-06-13 11:00:00,37.6,37.78,37.55,37.76,35300.0,37.6,37.78,37.55,37.76,35300.0
2006-06-13 11:30:00,37.76,37.79,37.5,37.6,75300.0,37.76,37.79,37.5,37.6,75300.0
2006-06-13 12:00:00,37.6,37.6,37.46,37.5,95700.0,37.6,37.6,37.46,37.5,95700.0
2006-06-13 12:30:00,37.5,37.8,37.5,37.79,72600.0,37.5,37.8,37.5,37.79,72600.0
2006-06-13 13:00:00,37.78,37.78,37.52,37.56,26300.0,37.78,37.78,37.52,37.56,26300.0
2006-06-13 13:30:00,37.56,37.83,37.55,37.67,52100.0,37.56,37.83,37.55,37.67,52100.0
2006-06-13 14:00:00,37.67,37.78,37.64,37.66,425200.0,37.67,37.78,37.64,37.66,425200.0
2006-06-13 14:30:00,37.64,37.67,37.55,37.61,81900.0,37.64,37.67,37.55,37.61,81900.0
2006-06-13 15:00:00,37.58,37.7,37.47,37.62,55400.0,37.58,37.7,37.47,37.62,55400.0
2006-06-13 15:30:00,37.61,37.7,37.26,37.26,158200.0,37.61,37.7,37.26,37.26,158200.0
2006-06-14 09:30:00,37.2,37.49,36.99,37.25,72600.0,37.2,37.49,36.99,37.25,72600.0
2006-06-14 10:00:00,37.24,37.27,37.08,37.13,118500.0,37.24,37.27,37.08,37.13,118500.0
2006-06-14 10:30:00,37.13,37.19,36.96,36.97,35500.0,37.13,37.19,36.96,36.97,35500.0
2006-06-14 11:00:00,37.02,37.05,36.71,36.98,118100.0,37.02,37.05,36.71,36.98,118100.0
2006-06-14 11:30:00,36.98,37.09,36.9,36.99,99600.0,36.98,37.09,36.9,36.99,99600.0
2006-06-14 12:00:00,36.99,37.13,36.95,37.01,27200.0,36.99,37.13,36.95,37.01,27200.0
2006-06-14 12:30:00,37.02,37.1,37.0,37.07,18200.0,37.02,37.1,37.0,37.07,18200.0
2006-06-14 13:00:00,37.08,37.1,36.9,36.9,20800.0,37.08,37.1,36.9,36.9,20800.0
2006-06-14 13:30:00,37.0,37.03,36.87,36.94,22400.0,37.0,37.03,36.87,36.94,22400.0
2006-06-14 14:00:00,36.95,36.95,36.88,36.92,46800.0,36.95,36.95,36.88,36.92,46800.0
2006-06-14 14:30:00,36.9,36.91,36.55,36.68,82800.0,36.9,36.91,36.55,36.68,82800.0
2006-06-14 15:00:00,36.68,36.76,36.61,36.66,107000.0,36.68,36.76,36.61,36.66,107000.0
2006-06-14 15:30:00,36.66,36.8,36.6,36.72,314300.0,36.66,36.8,36.6,36.72,314300.0
2006-06-15 09:30:00,36.94,37.13,36.92,37.04,50200.0,36.94,37.13,36.92,37.04,50200.0
2006-06-15 10:00:00,37.16,37.36,37.03,37.2,27400.0,37.16,37.36,37.03,37.2,27400.0
2006-06-15 10:30:00,37.2,37.45,37.16,37.25,49400.0,37.2,37.45,37.16,37.25,49400.0
2006-06-15 11:00:00,37.25,37.49,37.24,37.35,28300.0,37.25,37.49,37.24,37.35,28300.0
2006-06-15 11:30:00,37.39,37.44,37.03,37.16,31300.0,37.39,37.44,37.03,37.16,31300.0
2006-06-15 12:00:00,37.13,37.17,37.03,37.14,15300.0,37.13,37.17,37.03,37.14,15300.0
2006-06-15 12:30:00,37.17,37.37,37.17,37.24,71800.0,37.17,37.37,37.17,37.24,71800.0
2006-06-15 13:00:00,37.25,37.36,37.25,37.28,24700.0,37.25,37.36,37.25,37.28,24700.0
2006-06-15 13:30:00,37.27,37.28,37.18,37.23,44400.0,37.27,37.28,37.18,37.23,44400.0
2006-06-15 14:00:00,37.27,37.43,37.27,37.37,49600.0,37.27,37.43,37.27,37.37,49600.0
2006-06-15 14:30:00,37.38,37.39,37.19,37.22,64500.0,37.38,37.39,37.19,37.22,64500.0
2006-06-15 15:00:00,37.22,37.29,37.15,37.2,43600.0,37.22,37.29,37.15,37.2,43600.0
2006-06-15 15:30:00,37.22,37.54,37.22,37.46,80500.0,37.22,37.54,37.22,37.46,80500.0
2006-06-16 09:30:00,37.47,37.67,37.27,37.47,96400.0,37.47,37.67,37.27,37.47,96400.0
2006-06-16 10:00:00,37.46,37.47,37.14,37.17,19100.0,37.46,37.47,37.14,37.17,19100.0
2006-06-16 10:30:00,37.17,37.38,37.01,37.01,60700.0,37.17,37.38,37.01,37.01,60700.0
2006-06-16 11:00:00,37.01,37.27,36.95,36.96,34900.0,37.01,37.27,36.95,36.96,34900.0
2006-06-16 11:30:00,36.96,37.23,36.95,37.16,19200.0,36.96,37.23,36.95,37.16,19200.0
2006-06-16 12:00:00,37.16,37.2,37.05,37.08,22700.0,37.16,37.2,37.05,37.08,22700.0
2006-06-16 12:30:00,37.07,37.07,36.85,36.96,18000.0,37.07,37.07,36.85,36.96,18000.0
2006-06-16 13:00:00,36.96,36.99,36.84,36.99,26400.0,36.96,36.99,36.84,36.99,26400.0
2006-06-16 13:30:00,36.99,37.07,36.88,37.07,18200.0,36.99,37.07,36.88,37.07,18200.0
2006-06-16 14:00:00,37.05,37.1,36.92,37.1,50100.0,37.05,37.1,36.92,37.1,50100.0
2006-06-16 14:30:00,37.11,37.2,37.06,37.09,75400.0,37.11,37.2,37.06,37.09,75400.0
2006-06-16 15:00:00,37.1,37.19,37.01,37.08,58400.0,37.1,37.19,37.01,37.08,58400.0
2006-06-16 15:30:00,37.13,37.19,37.02,37.06,66500.0,37.13,37.19,37.02,37.06,66500.0
2006-06-19 09:30:00,36.92,37.16,36.71,36.81,57200.0,36.92,37.16,36.71,36.81,57200.0
2006-06-19 10:00:00,36.81,36.93,36.78,36.84,93300.0,36.81,36.93,36.78,36.84,93300.0
2006-06-19 10:30:00,36.85,36.93,36.72,36.83,118200.0,36.85,36.93,36.72,36.83,118200.0
2006-06-19 11:00:00,36.83,36.88,36.73,36.74,189300.0,36.83,36.88,36.73,36.74,189300.0
2006-06-19 11:30:00,36.73,36.83,36.62,36.67,49400.0,36.73,36.83,36.62,36.67,49400.0
2006-06-19 12:00:00,36.68,36.74,36.53,36.7,41100.0,36.68,36.74,36.53,36.7,41100.0
2006-06-19 12:30:00,36.7,36.76,36.56,36.72,33400.0,36.7,36.76,36.56,36.72,33400.0
2006-06-19 13:00:00,36.7,36.8,36.62,36.67,58700.0,36.7,36.8,36.62,36.67,58700.0
2006-06-19 13:30:00,36.64,36.76,36.56,36.6,56100.0,36.64,36.76,36.56,36.6,56100.0
2006-06-19 14:00:00,36.57,36.8,36.54,36.7,95800.0,36.57,36.8,36.54,36.7,95800.0
2006-06-19 14:30:00,36.7,36.75,36.5,36.5,86900.0,36.7,36.75,36.5,36.5,86900.0
2006-06-19 15:00:00,36.5,36.65,36.46,36.59,71600.0,36.5,36.65,36.46,36.59,71600.0
2006-06-19 15:30:00,36.6,36.64,36.44,36.47,65100.0,36.6,36.64,36.44,36.47,65100.0
2006-06-20 09:30:00,36.42,36.69,36.41,36.49,23500.0,36.42,36.69,36.41,36.49,23500.0
2006-06-20 10:00:00,36.47,36.81,36.47,36.67,54300.0,36.47,36.81,36.47,36.67,54300.0
2006-06-20 10:30:00,36.7,36.8,36.64,36.71,85100.0,36.7,36.8,36.64,36.71,85100.0
2006-06-20 11:00:00,36.7,36.79,36.57,36.79,77900.0,36.7,36.79,36.57,36.79,77900.0
2006-06-20 11:30:00,36.76,36.84,36.65,36.81,29000.0,36.76,36.84,36.65,36.81,29000.0
2006-06-20 12:00:00,36.8,36.81,36.65,36.73,21400.0,36.8,36.81,36.65,36.73,21400.0
2006-06-20 12:30:00,36.7,36.71,36.59,36.69,28400.0,36.7,36.71,36.59,36.69,28400.0
2006-06-20 13:00:00,36.69,36.74,36.55,36.55,23600.0,36.69,36.74,36.55,36.55,23600.0
2006-06-20 13:30:00,36.54,36.57,36.4,36.54,32400.0,36.54,36.57,36.4,36.54,32400.0
2006-06-20 14:00:00,36.54,36.54,36.3,36.37,41300.0,36.54,36.54,36.3,36.37,41300.0
2006-06-20 14:30:00,36.36,36.59,36.36,36.5,46600.0,36.36,36.59,36.36,36.5,46600.0
2006-06-20 15:00:00,36.52,36.54,36.36,36.4,55000.0,36.52,36.54,36.36,36.4,55000.0
2006-06-20 15:30:00,36.4,36.44,36.34,36.35,78800.0,36.4,36.44,36.34,36.35,78800.0
2006-06-21 09:30:00,36.31,36.95,36.31,36.82,105900.0,36.31,36.95,36.31,36.82,105900.0
2006-06-21 10:00:00,36.77,36.84,36.6,36.77,36900.0,36.77,36.84,36.6,36.77,36900.0
2006-06-21 10:30:00,36.77,36.82,36.55,36.61,40100.0,36.77,36.82,36.55,36.61,40100.0
2006-06-21 11:00:00,36.61,36.83,36.61,36.76,22700.0,36.61,36.83,36.61,36.76,22700.0
2006-06-21 11:30:00,36.78,36.79,36.66,36.66,20600.0,36.78,36.79,36.66,36.66,20600.0
2006-06-21 12:00:00,36.69,37.02,36.69,36.92,63000.0,36.69,37.02,36.69,36.92,63000.0
2006-06-21 12:30:00,36.92,36.95,36.83,36.9,38400.0,36.92,36.95,36.83,36.9,38400.0
2006-06-21 13:00:00,36.89,36.93,36.83,36.93,69700.0,36.89,36.93,36.83,36.93,69700.0
2006-06-21 13:30:00,36.92,37.02,36.86,36.98,35200.0,36.92,37.02,36.86,36.98,35200.0
2006-06-21 14:00:00,36.99,37.0,36.74,36.75,52000.0,36.99,37.0,36.74,36.75,52000.0
2006-06-21 14:30:00,36.74,36.8,36.65,36.69,128800.0,36.74,36.8,36.65,36.69,128800.0
2006-06-21 15:00:00,36.7,36.83,36.69,36.76,83500.0,36.7,36.83,36.69,36.76,83500.0
2006-06-21 15:30:00,36.77,36.84,36.71,36.81,126900.0,36.77,36.84,36.71,36.81,126900.0
2006-06-22 09:30:00,36.88,37.0,36.82,36.9,48100.0,36.88,37.0,36.82,36.9,48100.0
2006-06-22 10:00:00,36.9,37.02,36.85,36.96,66000.0,36.9,37.02,36.85,36.96,66000.0
2006-06-22 10:30:00,36.97,37.07,36.97,37.05,161000.0,36.97,37.07,36.97,37.05,161000.0
2006-06-22 11:00:00,37.04,37.26,36.99,37.18,67100.0,37.04,37.26,36.99,37.18,67100.0
2006-06-22 11:30:00,37.21,37.24,37.11,37.12,30900.0,37.21,37.24,37.11,37.12,30900.0
2006-06-22 12:00:00,37.11,37.2,37.09,37.12,26900.0,37.11,37.2,37.09,37.12,26900.0
2006-06-22 12:30:00,37.12,37.16,37.05,37.16,63700.0,37.12,37.16,37.05,37.16,63700.0
2006-06-22 13:00:00,37.15,37.23,37.08,37.2,42300.0,37.15,37.23,37.08,37.2,42300.0
2006-06-22 13:30:00,37.19,37.2,37.05,37.19,55700.0,37.19,37.2,37.05,37.19,55700.0
2006-06-22 14:00:00,37.19,37.22,37.1,37.22,54400.0,37.19,37.22,37.1,37.22,54400.0
2006-06-22 14:30:00,37.21,37.33,37.14,37.31,80800.0,37.21,37.33,37.14,37.31,80800.0
2006-06-22 15:00:00,37.31,37.5,37.29,37.47,75900.0,37.31,37.5,37.29,37.47,75900.0
2006-06-22 15:30:00,37.45,37.49,37.21,37.3,119400.0,37.45,37.49,37.21,37.3,119400.0
2006-06-23 09:30:00,37.26,37.39,37.2,37.23,30400.0,37.26,37.39,37.2,37.23,30400.0
2006-06-23 10:00:00,37.24,37.78,37.24,37.65,43000.0,37.24,37.78,37.24,37.65,43000.0
2006-06-23 10:30:00,37.61,37.63,37.37,37.4,57500.0,37.61,37.63,37.37,37.4,57500.0
2006-06-23 11:00:00,37.4,37.48,37.3,37.45,158400.0,37.4,37.48,37.3,37.45,158400.0
2006-06-23 11:30:00,37.46,37.6,37.44,37.55,25800.0,37.46,37.6,37.44,37.55,25800.0
2006-06-23 12:00:00,37.56,37.85,37.49,37.83,34200.0,37.56,37.85,37.49,37.83,34200.0
2006-06-23 12:30:00,37.83,37.88,37.64,37.67,28000.0,37.83,37.88,37.64,37.67,28000.0
2006-06-23 13:00:00,37.67,37.69,37.64,37.68,16000.0,37.67,37.69,37.64,37.68,16000.0
2006-06-23 13:30:00,37.69,37.69,37.56,37.64,31300.0,37.69,37.69,37.56,37.64,31300.0
2006-06-23 14:00:00,37.59,37.59,37.49,37.56,28800.0,37.59,37.59,37.49,37.56,28800.0
2006-06-23 14:30:00,37.56,37.58,37.45,37.45,73200.0,37.56,37.58,37.45,37.45,73200.0
2006-06-23 15:00:00,37.44,37.56,37.43,37.51,47600.0,37.44,37.56,37.43,37.51,47600.0
2006-06-23 15:30:00,37.5,37.52,37.44,37.44,62100.0,37.5,37.52,37.44,37.44,62100.0
2006-06-26 09:30:00,37.45,37.88,37.45,37.77,22100.0,37.45,37.88,37.45,37.77,22100.0
2006-06-26 10:00:00,37.74,37.77,37.52,37.57,25500.0,37.74,37.77,37.52,37.57,25500.0
2006-06-26 10:30:00,37.54,37.73,37.42,37.7,28600.0,37.54,37.73,37.42,37.7,28600.0
2006-06-26 11:00:00,37.71,37.74,37.51,37.53,32000.0,37.71,37.74,37.51,37.53,32000.0
2006-06-26 11:30:00,37.54,37.54,37.44,37.52,27000.0,37.54,37.54,37.44,37.52,27000.0
2006-06-26 12:00:00,37.53,37.54,37.46,37.49,21800.0,37.53,37.54,37.46,37.49,21800.0
2006-06-26 12:30:00,37.49,37.49,37.38,37.41,26200.0,37.49,37.49,37.38,37.41,26200.0
2006-06-26 13:00:00,37.4,37.48,37.4,37.42,22600.0,37.4,37.48,37.4,37.42,22600.0
2006-06-26 13:30:00,37.43,37.52,37.42,37.45,16800.0,37.43,37.52,37.42,37.45,16800.0
2006-06-26 14:00:00,37.46,37.47,37.3,37.33,20400.0,37.46,37.47,37.3,37.33,20400.0
2006-06-26 14:30:00,37.33,37.44,37.28,37.42,32100.0,37.33,37.44,37.28,37.42,32100.0
2006-06-26 15:00:00,37.42,37.45,37.36,37.45,42100.0,37.42,37.45,37.36,37.45,42100.0
2006-06-26 15:30:00,37.44,37.62,37.44,37.57,73600.0,37.44,37.62,37.44,37.57,73600.0
2006-06-27 09:30:00,37.5,37.72,37.28,37.72,35400.0,37.5,37.72,37.28,37.72,35400.0
2006-06-27 10:00:00,37.71,37.78,37.3,37.31,20900.0,37.71,37.78,37.3,37.31,20900.0
2006-06-27 10:30:00,37.26,37.29,37.15,37.29,41300.0,37.26,37.29,37.15,37.29,41300.0
2006-06-27 11:00:00,37.27,37.27,37.01,37.23,31500.0,37.27,37.27,37.01,37.23,31500.0
2006-06-27 11:30:00,37.23,37.24,37.13,37.24,16500.0,37.23,37.24,37.13,37.24,16500.0
2006-06-27 12:00:00,37.25,37.27,37.04,37.23,62500.0,37.25,37.27,37.04,37.23,62500.0
2006-06-27 12:30:00,37.2,37.23,36.86,36.89,82000.0,37.2,37.23,36.86,36.89,82000.0
2006-06-27 13:00:00,36.89,36.99,36.87,36.91,20100.0,36.89,36.99,36.87,36.91,20100.0
2006-06-27 13:30:00,36.91,36.99,36.86,36.95,47600.0,36.91,36.99,36.86,36.95,47600.0
2006-06-27 14:00:00,36.95,37.04,36.85,36.86,49800.0,36.95,37.04,36.85,36.86,49800.0
2006-06-27 14:30:00,36.85,36.87,36.59,36.7,67700.0,36.85,36.87,36.59,36.7,67700.0
2006-06-27 15:00:00,36.71,36.99,36.66,36.84,40400.0,36.71,36.99,36.66,36.84,40400.0
2006-06-27 15:30:00,36.84,36.86,36.63,36.72,79700.0,36.84,36.86,36.63,36.72,79700.0
2006-06-28 09:30:00,36.74,36.9,36.73,36.8,15100.0,36.74,36.9,36.73,36.8,15100.0
2006-06-28 10:00:00,36.85,36.86,36.68,36.7,27400.0,36.85,36.86,36.68,36.7,27400.0
2006-06-28 10:30:00,36.65,36.65,36.45,36.5,23500.0,36.65,36.65,36.45,36.5,23500.0
2006-06-28 11:00:00,36.5,36.57,36.41,36.44,21400.0,36.5,36.57,36.41,36.44,21400.0
2006-06-28 11:30:00,36.44,36.46,36.36,36.4,12500.0,36.44,36.46,36.36,36.4,12500.0
2006-06-28 12:00:00,36.4,36.75,36.4,36.7,23800.0,36.4,36.75,36.4,36.7,23800.0
2006-06-28 12:30:00,36.68,36.68,36.54,36.6,48600.0,36.68,36.68,36.54,36.6,48600.0
2006-06-28 13:00:00,36.59,36.59,36.5,36.53,84500.0,36.59,36.59,36.5,36.53,84500.0
2006-06-28 13:30:00,36.5,36.54,36.49,36.54,5300.0,36.5,36.54,36.49,36.54,5300.0
2006-06-28 14:00:00,36.55,36.61,36.51,36.58,16700.0,36.55,36.61,36.51,36.58,16700.0
2006-06-28 14:30:00,36.61,36.73,36.61,36.65,25700.0,36.61,36.73,36.61,36.65,25700.0
2006-06-28 15:00:00,36.6,36.67,36.6,36.67,37700.0,36.6,36.67,36.6,36.67,37700.0
2006-06-28 15:30:00,36.66,36.69,36.55,36.69,34500.0,36.66,36.69,36.55,36.69,34500.0
2006-06-29 09:30:00,36.92,36.95,36.66,36.7,47400.0,36.92,36.95,36.66,36.7,47400.0
2006-06-29 10:00:00,36.69,36.87,36.49,36.5,32800.0,36.69,36.87,36.49,36.5,32800.0
2006-06-29 10:30:00,36.5,36.68,36.5,36.58,25500.0,36.5,36.68,36.5,36.58,25500.0
2006-06-29 11:00:00,36.58,36.64,36.51,36.53,33800.0,36.58,36.64,36.51,36.53,33800.0
2006-06-29 11:30:00,36.52,36.56,36.5,36.54,11600.0,36.52,36.56,36.5,36.54,11600.0
2006-06-29 12:00:00,36.52,36.52,36.38,36.39,49200.0,36.52,36.52,36.38,36.39,49200.0
2006-06-29 12:30:00,36.38,36.49,36.38,36.4,22300.0,36.38,36.49,36.38,36.4,22300.0
2006-06-29 13:00:00,36.4,36.51,36.4,36.43,15700.0,36.4,36.51,36.4,36.43,15700.0
2006-06-29 13:30:00,36.43,36.54,36.42,36.49,13800.0,36.43,36.54,36.42,36.49,13800.0
2006-06-29 14:00:00,36.48,36.65,36.43,36.44,43400.0,36.48,36.65,36.43,36.44,43400.0
2006-06-29 14:30:00,36.44,36.53,36.42,36.49,68200.0,36.44,36.53,36.42,36.49,68200.0
2006-06-29 15:00:00,36.49,36.58,36.46,36.57,76000.0,36.49,36.58,36.46,36.57,76000.0
2006-06-29 15:30:00,36.57,36.86,36.55,36.8,221400.0,36.57,36.86,36.55,36.8,221400.0
2006-06-30 09:30:00,36.76,36.76,36.61,36.63,36800.0,36.76,36.76,36.61,36.63,36800.0
2006-06-30 10:00:00,36.64,36.64,36.4,36.52,74300.0,36.64,36.64,36.4,36.52,74300.0
2006-06-30 10:30:00,36.51,36.62,36.48,36.57,33100.0,36.51,36.62,36.48,36.57,33100.0
2006-06-30 11:00:00,36.56,36.59,36.53,36.56,22300.0,36.56,36.59,36.53,36.56,22300.0
2006-06-30 11:30:00,36.58,36.59,36.48,36.56,49500.0,36.58,36.59,36.48,36.56,49500.0
2006-06-30 12:00:00,36.55,36.87,36.54,36.85,37600.0,36.55,36.87,36.54,36.85,37600.0
2006-06-30 12:30:00,36.85,36.96,36.81,36.83,56300.0,36.85,36.96,36.81,36.83,56300.0
2006-06-30 13:00:00,36.83,36.83,36.62,36.7,29600.0,36.83,36.83,36.62,36.7,29600.0
2006-06-30 13:30:00,36.7,36.79,36.69,36.7,105200.0,36.7,36.79,36.69,36.7,105200.0
2006-06-30 14:00:00,36.7,36.8,36.66,36.74,26200.0,36.7,36.8,36.66,36.74,26200.0
2006-06-30 14:30:00,36.75,36.87,36.74,36.81,21900.0,36.75,36.87,36.74,36.81,21900.0
2006-06-30 15:00:00,36.79,36.87,36.76,36.82,41800.0,36.79,36.87,36.76,36.82,41800.0
2006-06-30 15:30:00,36.83,36.84,36.71,36.79,100200.0,36.83,36.84,36.71,36.79,100200.0
2006-07-03 09:30:00,36.81,37.0,36.65,36.92,25300.0,36.81,37.0,36.65,36.92,25300.0
2006-07-03 10:00:00,36.91,36.99,36.85,36.98,14000.0,36.91,36.99,36.85,36.98,14000.0
2006-07-03 10:30:00,36.99,37.09,36.96,36.96,24600.0,36.99,37.09,36.96,36.96,24600.0
2006-07-03 11:00:00,36.95,36.95,36.77,36.78,10900.0,36.95,36.95,36.77,36.78,10900.0
2006-07-03 11:30:00,36.79,36.93,36.79,36.87,14300.0,36.79,36.93,36.79,36.87,14300.0
2006-07-03 12:00:00,36.88,36.95,36.68,36.78,20400.0,36.88,36.95,36.68,36.78,20400.0
2006-07-03 12:30:00,36.77,36.84,36.7,36.82,52700.0,36.77,36.84,36.7,36.82,52700.0
2006-07-03 13:00:00,36.82,36.82,36.82,36.82,1600.0,36.82,36.82,36.82,36.82,1600.0
2006-07-03 13:30:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2006-07-03 14:00:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2006-07-03 14:30:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2006-07-03 15:00:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2006-07-03 15:30:00,36.82,36.82,36.82,36.82,0.0,36.82,36.82,36.82,36.82,0.0
2006-07-05 09:30:00,36.82,36.82,36.46,36.5,43400.0,36.82,36.82,36.46,36.5,43400.0
2006-07-05 10:00:00,36.49,36.5,36.36,36.38,95600.0,36.49,36.5,36.36,36.38,95600.0
2006-07-05 10:30:00,36.38,36.38,35.97,36.02,92000.0,36.38,36.38,35.97,36.02,92000.0
2006-07-05 11:00:00,36.0,36.15,35.94,36.04,56200.0,36.0,36.15,35.94,36.04,56200.0
2006-07-05 11:30:00,36.04,36.24,36.02,36.03,19800.0,36.04,36.24,36.02,36.03,19800.0
2006-07-05 12:00:00,36.03,36.1,36.0,36.01,42400.0,36.03,36.1,36.0,36.01,42400.0
2006-07-05 12:30:00,36.02,36.02,35.95,35.97,24500.0,36.02,36.02,35.95,35.97,24500.0
2006-07-05 13:00:00,35.98,36.03,35.92,35.92,46100.0,35.98,36.03,35.92,35.92,46100.0
2006-07-05 13:30:00,35.93,36.01,35.92,35.97,14200.0,35.93,36.01,35.92,35.97,14200.0
2006-07-05 14:00:00,35.97,36.0,35.96,36.0,13600.0,35.97,36.0,35.96,36.0,13600.0
2006-07-05 14:30:00,35.99,36.05,35.92,35.96,67500.0,35.99,36.05,35.92,35.96,67500.0
2006-07-05 15:00:00,35.96,35.96,35.83,35.85,58800.0,35.96,35.96,35.83,35.85,58800.0
2006-07-05 15:30:00,35.85,35.97,35.76,35.95,81800.0,35.85,35.97,35.76,35.95,81800.0
2006-07-06 09:30:00,35.83,35.9,35.64,35.77,41200.0,35.83,35.9,35.64,35.77,41200.0
2006-07-06 10:00:00,35.77,36.12,35.74,36.03,60000.0,35.77,36.12,35.74,36.03,60000.0
2006-07-06 10:30:00,36.04,36.08,35.9,35.95,28100.0,36.04,36.08,35.9,35.95,28100.0
2006-07-06 11:00:00,35.99,36.08,35.97,36.08,31900.0,35.99,36.08,35.97,36.08,31900.0
2006-07-06 11:30:00,36.08,36.24,36.07,36.13,19600.0,36.08,36.24,36.07,36.13,19600.0
2006-07-06 12:00:00,36.14,36.2,35.98,35.98,15300.0,36.14,36.2,35.98,35.98,15300.0
2006-07-06 12:30:00,35.97,36.01,35.9,36.0,49000.0,35.97,36.01,35.9,36.0,49000.0
2006-07-06 13:00:00,36.0,36.06,35.98,35.98,14100.0,36.0,36.06,35.98,35.98,14100.0
2006-07-06 13:30:00,35.97,35.98,35.85,35.87,47300.0,35.97,35.98,35.85,35.87,47300.0
2006-07-06 14:00:00,35.87,35.93,35.8,35.83,26600.0,35.87,35.93,35.8,35.83,26600.0
2006-07-06 14:30:00,35.82,35.94,35.81,35.89,62500.0,35.82,35.94,35.81,35.89,62500.0
2006-07-06 15:00:00,35.85,35.94,35.77,35.78,34700.0,35.85,35.94,35.77,35.78,34700.0
2006-07-06 15:30:00,35.79,35.93,35.79,35.9,52800.0,35.79,35.93,35.79,35.9,52800.0
2006-07-07 09:30:00,35.9,35.95,35.67,35.71,42000.0,35.9,35.95,35.67,35.71,42000.0
2006-07-07 10:00:00,35.7,35.93,35.7,35.9,33100.0,35.7,35.93,35.7,35.9,33100.0
2006-07-07 10:30:00,35.83,35.83,35.73,35.73,18500.0,35.83,35.83,35.73,35.73,18500.0
2006-07-07 11:00:00,35.73,35.73,35.64,35.66,12400.0,35.73,35.73,35.64,35.66,12400.0
2006-07-07 11:30:00,35.66,35.77,35.64,35.65,67100.0,35.66,35.77,35.64,35.65,67100.0
2006-07-07 12:00:00,35.64,35.75,35.64,35.69,52000.0,35.64,35.75,35.64,35.69,52000.0
2006-07-07 12:30:00,35.71,35.75,35.67,35.67,26200.0,35.71,35.75,35.67,35.67,26200.0
2006-07-07 13:00:00,35.65,35.69,35.51,35.54,22200.0,35.65,35.69,35.51,35.54,22200.0
2006-07-07 13:30:00,35.54,35.61,35.51,35.58,27600.0,35.54,35.61,35.51,35.58,27600.0
2006-07-07 14:00:00,35.59,35.61,35.5,35.5,66600.0,35.59,35.61,35.5,35.5,66600.0
2006-07-07 14:30:00,35.5,35.52,35.31,35.31,40200.0,35.5,35.52,35.31,35.31,40200.0
2006-07-07 15:00:00,35.31,35.42,35.31,35.41,205400.0,35.31,35.42,35.31,35.41,205400.0
2006-07-07 15:30:00,35.42,35.43,35.29,35.29,145300.0,35.42,35.43,35.29,35.29,145300.0
2006-07-10 09:30:00,35.42,35.6,35.26,35.6,45000.0,35.42,35.6,35.26,35.6,45000.0
2006-07-10 10:00:00,35.6,35.7,35.51,35.68,47100.0,35.6,35.7,35.51,35.68,47100.0
2006-07-10 10:30:00,35.68,35.75,35.56,35.75,35600.0,35.68,35.75,35.56,35.75,35600.0
2006-07-10 11:00:00,35.74,35.75,35.59,35.6,23600.0,35.74,35.75,35.59,35.6,23600.0
2006-07-10 11:30:00,35.64,35.64,35.58,35.61,22300.0,35.64,35.64,35.58,35.61,22300.0
2006-07-10 12:00:00,35.61,35.75,35.52,35.68,30200.0,35.61,35.75,35.52,35.68,30200.0
2006-07-10 12:30:00,35.68,35.68,35.57,35.63,23800.0,35.68,35.68,35.57,35.63,23800.0
2006-07-10 13:00:00,35.62,35.63,35.56,35.62,26500.0,35.62,35.63,35.56,35.62,26500.0
2006-07-10 13:30:00,35.61,35.62,35.55,35.58,34300.0,35.61,35.62,35.55,35.58,34300.0
2006-07-10 14:00:00,35.58,35.6,35.51,35.51,40300.0,35.58,35.6,35.51,35.51,40300.0
2006-07-10 14:30:00,35.51,35.51,35.24,35.25,50200.0,35.51,35.51,35.24,35.25,50200.0
2006-07-10 15:00:00,35.24,35.34,35.24,35.3,58800.0,35.24,35.34,35.24,35.3,58800.0
2006-07-10 15:30:00,35.3,35.45,35.29,35.4,97000.0,35.3,35.45,35.29,35.4,97000.0
2006-07-11 09:30:00,35.38,35.76,35.35,35.56,42500.0,35.38,35.76,35.35,35.56,42500.0
2006-07-11 10:00:00,35.56,35.75,35.37,35.75,38300.0,35.56,35.75,35.37,35.75,38300.0
2006-07-11 10:30:00,35.75,35.75,35.4,35.41,31700.0,35.75,35.75,35.4,35.41,31700.0
2006-07-11 11:00:00,35.4,35.44,35.31,35.34,38600.0,35.4,35.44,35.31,35.34,38600.0
2006-07-11 11:30:00,35.34,35.38,35.25,35.37,111000.0,35.34,35.38,35.25,35.37,111000.0
2006-07-11 12:00:00,35.37,35.37,35.25,35.27,19600.0,35.37,35.37,35.25,35.27,19600.0
2006-07-11 12:30:00,35.27,36.3,35.26,35.27,40300.0,35.27,36.3,35.26,35.27,40300.0
2006-07-11 13:00:00,35.27,35.37,35.26,35.3,64800.0,35.27,35.37,35.26,35.3,64800.0
2006-07-11 13:30:00,35.31,35.35,35.29,35.34,77100.0,35.31,35.35,35.29,35.34,77100.0
2006-07-11 14:00:00,35.34,35.42,35.33,35.38,90800.0,35.34,35.42,35.33,35.38,90800.0
2006-07-11 14:30:00,35.38,35.4,35.35,35.4,55000.0,35.38,35.4,35.35,35.4,55000.0
2006-07-11 15:00:00,35.39,35.5,35.37,35.45,77600.0,35.39,35.5,35.37,35.45,77600.0
2006-07-11 15:30:00,35.44,35.48,35.34,35.4,152300.0,35.44,35.48,35.34,35.4,152300.0
2006-07-12 09:30:00,35.24,35.31,35.06,35.22,80500.0,35.24,35.31,35.06,35.22,80500.0
2006-07-12 10:00:00,35.2,35.4,35.2,35.26,28300.0,35.2,35.4,35.2,35.26,28300.0
2006-07-12 10:30:00,35.25,35.28,35.12,35.15,38800.0,35.25,35.28,35.12,35.15,38800.0
2006-07-12 11:00:00,35.15,35.26,35.14,35.18,31700.0,35.15,35.26,35.14,35.18,31700.0
2006-07-12 11:30:00,35.17,35.28,35.16,35.16,20500.0,35.17,35.28,35.16,35.16,20500.0
2006-07-12 12:00:00,35.17,35.21,35.15,35.16,19300.0,35.17,35.21,35.15,35.16,19300.0
2006-07-12 12:30:00,35.17,35.26,35.16,35.25,17500.0,35.17,35.26,35.16,35.25,17500.0
2006-07-12 13:00:00,35.26,35.27,35.14,35.14,43100.0,35.26,35.27,35.14,35.14,43100.0
2006-07-12 13:30:00,35.13,35.17,35.01,35.03,24800.0,35.13,35.17,35.01,35.03,24800.0
2006-07-12 14:00:00,35.03,35.04,34.98,35.0,21400.0,35.03,35.04,34.98,35.0,21400.0
2006-07-12 14:30:00,34.99,35.01,34.77,34.87,50400.0,34.99,35.01,34.77,34.87,50400.0
2006-07-12 15:00:00,34.86,35.18,34.86,35.08,143900.0,34.86,35.18,34.86,35.08,143900.0
2006-07-12 15:30:00,35.08,35.08,34.94,34.97,56600.0,35.08,35.08,34.94,34.97,56600.0
2006-07-13 09:30:00,34.9,35.1,34.85,34.96,39800.0,34.9,35.1,34.85,34.96,39800.0
2006-07-13 10:00:00,34.95,35.09,34.94,35.06,36000.0,34.95,35.09,34.94,35.06,36000.0
2006-07-13 10:30:00,35.05,35.24,35.01,35.17,90800.0,35.05,35.24,35.01,35.17,90800.0
2006-07-13 11:00:00,35.14,35.22,35.06,35.15,94500.0,35.14,35.22,35.06,35.15,94500.0
2006-07-13 11:30:00,35.12,35.18,34.98,35.13,46100.0,35.12,35.18,34.98,35.13,46100.0
2006-07-13 12:00:00,35.11,35.19,35.0,35.05,44400.0,35.11,35.19,35.0,35.05,44400.0
2006-07-13 12:30:00,35.06,35.17,35.03,35.09,43000.0,35.06,35.17,35.03,35.09,43000.0
2006-07-13 13:00:00,35.1,35.1,34.95,34.98,19600.0,35.1,35.1,34.95,34.98,19600.0
2006-07-13 13:30:00,34.99,34.99,34.76,34.78,38100.0,34.99,34.99,34.76,34.78,38100.0
2006-07-13 14:00:00,34.76,34.84,34.71,34.74,46300.0,34.76,34.84,34.71,34.74,46300.0
2006-07-13 14:30:00,34.73,34.76,34.65,34.72,105400.0,34.73,34.76,34.65,34.72,105400.0
2006-07-13 15:00:00,34.72,34.74,34.65,34.66,42000.0,34.72,34.74,34.65,34.66,42000.0
2006-07-13 15:30:00,34.66,34.78,34.65,34.77,91800.0,34.66,34.78,34.65,34.77,91800.0
2006-07-14 09:30:00,34.8,34.89,34.69,34.75,64400.0,34.8,34.89,34.69,34.75,64400.0
2006-07-14 10:00:00,34.75,34.86,34.72,34.78,63100.0,34.75,34.86,34.72,34.78,63100.0
2006-07-14 10:30:00,34.77,34.85,34.75,34.79,46500.0,34.77,34.85,34.75,34.79,46500.0
2006-07-14 11:00:00,34.78,34.78,34.66,34.72,83900.0,34.78,34.78,34.66,34.72,83900.0
2006-07-14 11:30:00,34.72,34.8,34.67,34.8,86500.0,34.72,34.8,34.67,34.8,86500.0
2006-07-14 12:00:00,34.8,34.84,34.73,34.75,53300.0,34.8,34.84,34.73,34.75,53300.0
2006-07-14 12:30:00,34.73,34.79,34.71,34.75,51100.0,34.73,34.79,34.71,34.75,51100.0
2006-07-14 13:00:00,34.75,34.75,34.63,34.66,43900.0,34.75,34.75,34.63,34.66,43900.0
2006-07-14 13:30:00,34.66,34.73,34.62,34.69,72100.0,34.66,34.73,34.62,34.69,72100.0
2006-07-14 14:00:00,34.65,34.66,34.47,34.52,63200.0,34.65,34.66,34.47,34.52,63200.0
2006-07-14 14:30:00,34.52,34.52,34.36,34.38,48700.0,34.52,34.52,34.36,34.38,48700.0
2006-07-14 15:00:00,34.38,34.41,34.25,34.26,69700.0,34.38,34.41,34.25,34.26,69700.0
2006-07-14 15:30:00,34.26,34.33,34.2,34.26,132300.0,34.26,34.33,34.2,34.26,132300.0
2006-07-17 09:30:00,34.25,34.58,34.14,34.35,180400.0,34.25,34.58,34.14,34.35,180400.0
2006-07-17 10:00:00,34.36,34.41,34.31,34.32,59900.0,34.36,34.41,34.31,34.32,59900.0
2006-07-17 10:30:00,34.32,34.32,34.18,34.26,75800.0,34.32,34.32,34.18,34.26,75800.0
2006-07-17 11:00:00,34.26,34.3,34.18,34.2,42500.0,34.26,34.3,34.18,34.2,42500.0
2006-07-17 11:30:00,34.21,34.38,34.2,34.34,108700.0,34.21,34.38,34.2,34.34,108700.0
2006-07-17 12:00:00,34.34,34.4,34.31,34.31,30600.0,34.34,34.4,34.31,34.31,30600.0
2006-07-17 12:30:00,34.31,34.33,34.28,34.28,32600.0,34.31,34.33,34.28,34.28,32600.0
2006-07-17 13:00:00,34.27,34.28,34.22,34.22,45800.0,34.27,34.28,34.22,34.22,45800.0
2006-07-17 13:30:00,34.22,34.25,34.19,34.25,28800.0,34.22,34.25,34.19,34.25,28800.0
2006-07-17 14:00:00,34.25,34.29,34.21,34.23,200000.0,34.25,34.29,34.21,34.23,200000.0
2006-07-17 14:30:00,34.23,34.24,34.08,34.08,52600.0,34.23,34.24,34.08,34.08,52600.0
2006-07-17 15:00:00,34.08,34.13,34.01,34.09,104800.0,34.08,34.13,34.01,34.09,104800.0
2006-07-17 15:30:00,34.09,34.21,34.0,34.2,146700.0,34.09,34.21,34.0,34.2,146700.0
2006-07-18 09:30:00,34.25,34.29,34.2,34.23,45100.0,34.25,34.29,34.2,34.23,45100.0
2006-07-18 10:00:00,34.23,34.24,33.94,34.0,56800.0,34.23,34.24,33.94,34.0,56800.0
2006-07-18 10:30:00,33.98,34.05,33.92,34.0,68400.0,33.98,34.05,33.92,34.0,68400.0
2006-07-18 11:00:00,34.0,34.07,33.86,33.95,74000.0,34.0,34.07,33.86,33.95,74000.0
2006-07-18 11:30:00,33.95,33.95,33.73,33.75,31000.0,33.95,33.95,33.73,33.75,31000.0
2006-07-18 12:00:00,33.76,33.86,33.74,33.86,48400.0,33.76,33.86,33.74,33.86,48400.0
2006-07-18 12:30:00,33.86,34.23,33.85,34.2,184500.0,33.86,34.23,33.85,34.2,184500.0
2006-07-18 13:00:00,34.18,34.27,34.11,34.14,122800.0,34.18,34.27,34.11,34.14,122800.0
2006-07-18 13:30:00,34.13,34.15,34.05,34.08,97300.0,34.13,34.15,34.05,34.08,97300.0
2006-07-18 14:00:00,34.08,34.16,34.03,34.09,77800.0,34.08,34.16,34.03,34.09,77800.0
2006-07-18 14:30:00,34.13,34.28,34.09,34.11,81200.0,34.13,34.28,34.09,34.11,81200.0
2006-07-18 15:00:00,34.12,34.13,33.99,34.01,237700.0,34.12,34.13,33.99,34.01,237700.0
2006-07-18 15:30:00,34.03,34.17,34.01,34.17,100400.0,34.03,34.17,34.01,34.17,100400.0
2006-07-19 09:30:00,34.35,34.65,34.25,34.38,100400.0,34.35,34.65,34.25,34.38,100400.0
2006-07-19 10:00:00,34.4,34.65,34.4,34.46,58700.0,34.4,34.65,34.4,34.46,58700.0
2006-07-19 10:30:00,34.46,34.69,34.45,34.51,39600.0,34.46,34.69,34.45,34.51,39600.0
2006-07-19 11:00:00,34.53,34.88,34.52,34.84,34100.0,34.53,34.88,34.52,34.84,34100.0
2006-07-19 11:30:00,34.83,34.9,34.82,34.85,22500.0,34.83,34.9,34.82,34.85,22500.0
2006-07-19 12:00:00,34.85,34.9,34.78,34.84,27700.0,34.85,34.9,34.78,34.84,27700.0
2006-07-19 12:30:00,34.85,34.99,34.85,34.94,25000.0,34.85,34.99,34.85,34.94,25000.0
2006-07-19 13:00:00,34.95,35.26,34.94,35.18,29000.0,34.95,35.26,34.94,35.18,29000.0
2006-07-19 13:30:00,35.18,35.19,35.0,35.05,89100.0,35.18,35.19,35.0,35.05,89100.0
2006-07-19 14:00:00,35.05,35.08,34.92,35.02,76200.0,35.05,35.08,34.92,35.02,76200.0
2006-07-19 14:30:00,35.01,35.09,35.0,35.07,61100.0,35.01,35.09,35.0,35.07,61100.0
2006-07-19 15:00:00,35.05,35.21,35.04,35.18,97300.0,35.05,35.21,35.04,35.18,97300.0
2006-07-19 15:30:00,35.18,35.26,35.17,35.24,219400.0,35.18,35.26,35.17,35.24,219400.0
2006-07-20 09:30:00,35.34,35.48,35.25,35.43,43300.0,35.34,35.48,35.25,35.43,43300.0
2006-07-20 10:00:00,35.43,35.48,35.36,35.45,51300.0,35.43,35.48,35.36,35.45,51300.0
2006-07-20 10:30:00,35.43,35.44,35.33,35.38,47900.0,35.43,35.44,35.33,35.38,47900.0
2006-07-20 11:00:00,35.36,35.38,35.27,35.28,93300.0,35.36,35.38,35.27,35.28,93300.0
2006-07-20 11:30:00,35.27,35.35,35.27,35.28,42900.0,35.27,35.35,35.27,35.28,42900.0
2006-07-20 12:00:00,35.27,35.31,35.25,35.25,72100.0,35.27,35.31,35.25,35.25,72100.0
2006-07-20 12:30:00,35.25,35.27,35.22,35.25,42300.0,35.25,35.27,35.22,35.25,42300.0
2006-07-20 13:00:00,35.26,35.32,35.23,35.27,44400.0,35.26,35.32,35.23,35.27,44400.0
2006-07-20 13:30:00,35.27,35.28,35.22,35.22,61300.0,35.27,35.28,35.22,35.22,61300.0
2006-07-20 14:00:00,35.23,35.31,35.22,35.31,72000.0,35.23,35.31,35.22,35.31,72000.0
2006-07-20 14:30:00,35.29,35.37,35.28,35.32,39000.0,35.29,35.37,35.28,35.32,39000.0
2006-07-20 15:00:00,35.33,35.41,35.3,35.36,100600.0,35.33,35.41,35.3,35.36,100600.0
2006-07-20 15:30:00,35.35,35.39,35.3,35.34,193000.0,35.35,35.39,35.3,35.34,193000.0
2006-07-21 09:30:00,35.33,35.39,35.26,35.34,79000.0,35.33,35.39,35.26,35.34,79000.0
2006-07-21 10:00:00,35.3,35.33,35.27,35.32,89700.0,35.3,35.33,35.27,35.32,89700.0
2006-07-21 10:30:00,35.3,35.37,35.22,35.22,50000.0,35.3,35.37,35.22,35.22,50000.0
2006-07-21 11:00:00,35.27,35.33,35.22,35.32,94900.0,35.27,35.33,35.22,35.32,94900.0
2006-07-21 11:30:00,35.32,35.39,35.24,35.37,100700.0,35.32,35.39,35.24,35.37,100700.0
2006-07-21 12:00:00,35.38,35.38,35.25,35.25,48300.0,35.38,35.38,35.25,35.25,48300.0
2006-07-21 12:30:00,35.26,35.32,35.25,35.27,47000.0,35.26,35.32,35.25,35.27,47000.0
2006-07-21 13:00:00,35.27,35.32,35.26,35.3,33900.0,35.27,35.32,35.26,35.3,33900.0
2006-07-21 13:30:00,35.3,35.35,35.3,35.32,28200.0,35.3,35.35,35.3,35.32,28200.0
2006-07-21 14:00:00,35.32,35.38,35.25,35.35,44800.0,35.32,35.38,35.25,35.35,44800.0
2006-07-21 14:30:00,35.35,35.35,35.3,35.32,43500.0,35.35,35.35,35.3,35.32,43500.0
2006-07-21 15:00:00,35.32,35.36,35.29,35.31,40400.0,35.32,35.36,35.29,35.31,40400.0
2006-07-21 15:30:00,35.32,35.43,35.32,35.4,82600.0,35.32,35.43,35.32,35.4,82600.0
2006-07-24 09:30:00,35.38,35.55,35.38,35.41,139500.0,35.38,35.55,35.38,35.41,139500.0
2006-07-24 10:00:00,35.4,35.61,35.37,35.44,49400.0,35.4,35.61,35.37,35.44,49400.0
2006-07-24 10:30:00,35.44,35.5,35.33,35.37,22100.0,35.44,35.5,35.33,35.37,22100.0
2006-07-24 11:00:00,35.35,35.39,35.3,35.38,29600.0,35.35,35.39,35.3,35.38,29600.0
2006-07-24 11:30:00,35.37,35.38,35.23,35.32,12400.0,35.37,35.38,35.23,35.32,12400.0
2006-07-24 12:00:00,35.28,35.45,35.28,35.42,25200.0,35.28,35.45,35.28,35.42,25200.0
2006-07-24 12:30:00,35.39,35.4,35.33,35.36,17500.0,35.39,35.4,35.33,35.36,17500.0
2006-07-24 13:00:00,35.36,35.39,35.35,35.37,17700.0,35.36,35.39,35.35,35.37,17700.0
2006-07-24 13:30:00,35.37,35.39,35.35,35.35,18400.0,35.37,35.39,35.35,35.35,18400.0
2006-07-24 14:00:00,35.36,35.44,35.36,35.42,27900.0,35.36,35.44,35.36,35.42,27900.0
2006-07-24 14:30:00,35.44,35.51,35.42,35.47,36700.0,35.44,35.51,35.42,35.47,36700.0
2006-07-24 15:00:00,35.48,35.49,35.44,35.46,69000.0,35.48,35.49,35.44,35.46,69000.0
2006-07-24 15:30:00,35.45,35.58,35.43,35.54,135300.0,35.45,35.58,35.43,35.54,135300.0
2006-07-25 09:30:00,35.5,35.71,35.48,35.58,50100.0,35.5,35.71,35.48,35.58,50100.0
2006-07-25 10:00:00,35.58,35.74,35.51,35.53,126600.0,35.58,35.74,35.51,35.53,126600.0
2006-07-25 10:30:00,35.53,35.6,35.25,35.34,44600.0,35.53,35.6,35.25,35.34,44600.0
2006-07-25 11:00:00,35.34,35.62,35.34,35.59,32300.0,35.34,35.62,35.34,35.59,32300.0
2006-07-25 11:30:00,35.6,35.61,35.51,35.52,57500.0,35.6,35.61,35.51,35.52,57500.0
2006-07-25 12:00:00,35.6,35.6,35.49,35.6,99500.0,35.6,35.6,35.49,35.6,99500.0
2006-07-25 12:30:00,35.6,35.63,35.4,35.42,52400.0,35.6,35.63,35.4,35.42,52400.0
2006-07-25 13:00:00,35.43,35.64,35.4,35.64,28200.0,35.43,35.64,35.4,35.64,28200.0
2006-07-25 13:30:00,35.64,35.64,35.53,35.61,22900.0,35.64,35.64,35.53,35.61,22900.0
2006-07-25 14:00:00,35.6,35.64,35.55,35.63,18000.0,35.6,35.64,35.55,35.63,18000.0
2006-07-25 14:30:00,35.63,35.65,35.59,35.64,36300.0,35.63,35.65,35.59,35.64,36300.0
2006-07-25 15:00:00,35.64,35.65,35.6,35.65,71300.0,35.64,35.65,35.6,35.65,71300.0
2006-07-25 15:30:00,35.65,35.68,35.6,35.6,87200.0,35.65,35.68,35.6,35.6,87200.0
2006-07-26 09:30:00,35.6,35.75,35.59,35.68,18000.0,35.6,35.75,35.59,35.68,18000.0
2006-07-26 10:00:00,35.65,35.71,35.56,35.57,14000.0,35.65,35.71,35.56,35.57,14000.0
2006-07-26 10:30:00,35.54,35.67,35.46,35.67,156300.0,35.54,35.67,35.46,35.67,156300.0
2006-07-26 11:00:00,35.67,35.9,35.66,35.7,117400.0,35.67,35.9,35.66,35.7,117400.0
2006-07-26 11:30:00,35.69,35.7,35.63,35.69,30200.0,35.69,35.7,35.63,35.69,30200.0
2006-07-26 12:00:00,35.71,35.99,35.71,35.91,24800.0,35.71,35.99,35.71,35.91,24800.0
2006-07-26 12:30:00,35.9,36.02,35.87,35.92,28700.0,35.9,36.02,35.87,35.92,28700.0
2006-07-26 13:00:00,35.92,36.07,35.9,36.02,28400.0,35.92,36.07,35.9,36.02,28400.0
2006-07-26 13:30:00,36.01,36.08,35.95,36.03,57400.0,36.01,36.08,35.95,36.03,57400.0
2006-07-26 14:00:00,36.03,36.03,35.79,35.82,56100.0,36.03,36.03,35.79,35.82,56100.0
2006-07-26 14:30:00,35.83,36.08,35.83,36.05,39600.0,35.83,36.08,35.83,36.05,39600.0
2006-07-26 15:00:00,36.04,36.06,35.9,35.94,30400.0,36.04,36.06,35.9,35.94,30400.0
2006-07-26 15:30:00,35.92,35.96,35.78,35.83,172000.0,35.92,35.96,35.78,35.83,172000.0
2006-07-27 09:30:00,35.9,35.91,35.79,35.79,56600.0,35.9,35.91,35.79,35.79,56600.0
2006-07-27 10:00:00,35.72,35.73,35.56,35.56,51700.0,35.72,35.73,35.56,35.56,51700.0
2006-07-27 10:30:00,35.56,35.56,35.32,35.4,91700.0,35.56,35.56,35.32,35.4,91700.0
2006-07-27 11:00:00,35.41,35.5,35.36,35.45,35000.0,35.41,35.5,35.36,35.45,35000.0
2006-07-27 11:30:00,35.46,35.46,35.32,35.35,10400.0,35.46,35.46,35.32,35.35,10400.0
2006-07-27 12:00:00,35.34,35.4,35.26,35.26,15000.0,35.34,35.4,35.26,35.26,15000.0
2006-07-27 12:30:00,35.25,35.29,35.17,35.26,29800.0,35.25,35.29,35.17,35.26,29800.0
2006-07-27 13:00:00,35.26,35.28,35.19,35.24,32600.0,35.26,35.28,35.19,35.24,32600.0
2006-07-27 13:30:00,35.25,35.25,35.14,35.21,30300.0,35.25,35.25,35.14,35.21,30300.0
2006-07-27 14:00:00,35.15,35.3,35.02,35.28,53500.0,35.15,35.3,35.02,35.28,53500.0
2006-07-27 14:30:00,35.28,35.3,35.19,35.2,113100.0,35.28,35.3,35.19,35.2,113100.0
2006-07-27 15:00:00,35.21,35.25,35.04,35.06,40900.0,35.21,35.25,35.04,35.06,40900.0
2006-07-27 15:30:00,35.06,35.25,35.02,35.05,99900.0,35.06,35.25,35.02,35.05,99900.0
2006-07-28 09:30:00,34.95,35.48,34.85,35.38,33900.0,34.95,35.48,34.85,35.38,33900.0
2006-07-28 10:00:00,35.38,35.45,35.19,35.22,94400.0,35.38,35.45,35.19,35.22,94400.0
2006-07-28 10:30:00,35.23,35.4,35.23,35.34,33500.0,35.23,35.4,35.23,35.34,33500.0
2006-07-28 11:00:00,35.34,35.65,35.32,35.52,150100.0,35.34,35.65,35.32,35.52,150100.0
2006-07-28 11:30:00,35.48,35.64,35.48,35.63,15400.0,35.48,35.64,35.48,35.63,15400.0
2006-07-28 12:00:00,35.64,35.79,35.57,35.77,22900.0,35.64,35.79,35.57,35.77,22900.0
2006-07-28 12:30:00,35.8,35.91,35.76,35.84,44000.0,35.8,35.91,35.76,35.84,44000.0
2006-07-28 13:00:00,35.85,35.9,35.65,35.74,20900.0,35.85,35.9,35.65,35.74,20900.0
2006-07-28 13:30:00,35.74,36.06,35.61,35.83,257500.0,35.74,36.06,35.61,35.83,257500.0
2006-07-28 14:00:00,35.81,35.81,35.64,35.66,34300.0,35.81,35.81,35.64,35.66,34300.0
2006-07-28 14:30:00,35.66,35.66,35.57,35.63,25200.0,35.66,35.66,35.57,35.63,25200.0
2006-07-28 15:00:00,35.63,35.73,35.59,35.72,26600.0,35.63,35.73,35.59,35.72,26600.0
2006-07-28 15:30:00,35.73,35.81,35.61,35.64,55800.0,35.73,35.81,35.61,35.64,55800.0
2006-07-31 09:30:00,35.5,35.5,35.27,35.36,27500.0,35.5,35.5,35.27,35.36,27500.0
2006-07-31 10:00:00,35.34,35.63,35.34,35.61,14800.0,35.34,35.63,35.34,35.61,14800.0
2006-07-31 10:30:00,35.65,35.65,35.43,35.46,9400.0,35.65,35.65,35.43,35.46,9400.0
2006-07-31 11:00:00,35.44,35.49,35.32,35.32,10300.0,35.44,35.49,35.32,35.32,10300.0
2006-07-31 11:30:00,35.31,35.45,35.3,35.45,5800.0,35.31,35.45,35.3,35.45,5800.0
2006-07-31 12:00:00,35.43,35.46,35.37,35.38,7700.0,35.43,35.46,35.37,35.38,7700.0
2006-07-31 12:30:00,35.39,35.4,35.33,35.35,9300.0,35.39,35.4,35.33,35.35,9300.0
2006-07-31 13:00:00,35.35,35.35,35.3,35.34,7900.0,35.35,35.35,35.3,35.34,7900.0
2006-07-31 13:30:00,35.35,35.53,35.35,35.45,14400.0,35.35,35.53,35.35,35.45,14400.0
2006-07-31 14:00:00,35.44,35.45,35.36,35.44,16300.0,35.44,35.45,35.36,35.44,16300.0
2006-07-31 14:30:00,35.44,35.56,35.44,35.49,93900.0,35.44,35.56,35.44,35.49,93900.0
2006-07-31 15:00:00,35.49,35.59,35.46,35.51,20800.0,35.49,35.59,35.46,35.51,20800.0
2006-07-31 15:30:00,35.48,35.62,35.45,35.47,57500.0,35.48,35.62,35.45,35.47,57500.0
2006-08-01 09:30:00,35.5,35.55,35.37,35.44,58600.0,35.5,35.55,35.37,35.44,58600.0
2006-08-01 10:00:00,35.46,35.46,35.3,35.34,28000.0,35.46,35.46,35.3,35.34,28000.0
2006-08-01 10:30:00,35.31,35.4,35.28,35.4,25100.0,35.31,35.4,35.28,35.4,25100.0
2006-08-01 11:00:00,35.38,35.48,35.35,35.47,23900.0,35.38,35.48,35.35,35.47,23900.0
2006-08-01 11:30:00,35.49,35.54,35.4,35.47,16300.0,35.49,35.54,35.4,35.47,16300.0
2006-08-01 12:00:00,35.48,35.56,35.45,35.55,7300.0,35.48,35.56,35.45,35.55,7300.0
2006-08-01 12:30:00,35.56,35.58,35.45,35.56,22600.0,35.56,35.58,35.45,35.56,22600.0
2006-08-01 13:00:00,35.56,35.61,35.44,35.48,12600.0,35.56,35.61,35.44,35.48,12600.0
2006-08-01 13:30:00,35.47,35.53,35.45,35.53,9000.0,35.47,35.53,35.45,35.53,9000.0
2006-08-01 14:00:00,35.56,35.59,35.46,35.47,10000.0,35.56,35.59,35.46,35.47,10000.0
2006-08-01 14:30:00,35.47,35.56,35.45,35.55,19700.0,35.47,35.56,35.45,35.55,19700.0
2006-08-01 15:00:00,35.54,35.59,35.5,35.58,24700.0,35.54,35.59,35.5,35.58,24700.0
2006-08-01 15:30:00,35.59,35.73,35.58,35.6,46400.0,35.59,35.73,35.58,35.6,46400.0
2006-08-02 09:30:00,35.8,36.05,35.8,35.87,16300.0,35.8,36.05,35.8,35.87,16300.0
2006-08-02 10:00:00,35.87,35.95,35.74,35.76,10100.0,35.87,35.95,35.74,35.76,10100.0
2006-08-02 10:30:00,35.75,35.8,35.68,35.78,19000.0,35.75,35.8,35.68,35.78,19000.0
2006-08-02 11:00:00,35.8,35.98,35.8,35.88,12000.0,35.8,35.98,35.8,35.88,12000.0
2006-08-02 11:30:00,35.89,35.96,35.85,35.94,11200.0,35.89,35.96,35.85,35.94,11200.0
2006-08-02 12:00:00,35.96,35.97,35.85,35.93,13100.0,35.96,35.97,35.85,35.93,13100.0
2006-08-02 12:30:00,35.9,35.9,35.77,35.88,22900.0,35.9,35.9,35.77,35.88,22900.0
2006-08-02 13:00:00,35.88,35.95,35.84,35.88,19300.0,35.88,35.95,35.84,35.88,19300.0
2006-08-02 13:30:00,35.88,35.89,35.85,35.88,11200.0,35.88,35.89,35.85,35.88,11200.0
2006-08-02 14:00:00,35.88,35.95,35.88,35.89,20100.0,35.88,35.95,35.88,35.89,20100.0
2006-08-02 14:30:00,35.9,35.93,35.85,35.85,27100.0,35.9,35.93,35.85,35.85,27100.0
2006-08-02 15:00:00,35.86,35.88,35.68,35.69,26800.0,35.86,35.88,35.68,35.69,26800.0
2006-08-02 15:30:00,35.69,35.88,35.69,35.88,26500.0,35.69,35.88,35.69,35.88,26500.0
2006-08-03 09:30:00,35.88,35.88,35.7,35.7,87300.0,35.88,35.88,35.7,35.7,87300.0
2006-08-03 10:00:00,35.71,35.72,35.01,35.05,72200.0,35.71,35.72,35.01,35.05,72200.0
2006-08-03 10:30:00,35.05,35.28,35.0,35.25,51400.0,35.05,35.28,35.0,35.25,51400.0
2006-08-03 11:00:00,35.25,35.26,35.17,35.17,69300.0,35.25,35.26,35.17,35.17,69300.0
2006-08-03 11:30:00,35.21,35.23,35.06,35.2,36100.0,35.21,35.23,35.06,35.2,36100.0
2006-08-03 12:00:00,35.18,35.47,35.18,35.44,23500.0,35.18,35.47,35.18,35.44,23500.0
2006-08-03 12:30:00,35.43,35.51,35.36,35.37,14900.0,35.43,35.51,35.36,35.37,14900.0
2006-08-03 13:00:00,35.4,35.59,35.38,35.58,34700.0,35.4,35.59,35.38,35.58,34700.0
2006-08-03 13:30:00,35.58,35.6,35.52,35.56,19300.0,35.58,35.6,35.52,35.56,19300.0
2006-08-03 14:00:00,35.58,35.72,35.54,35.69,43200.0,35.58,35.72,35.54,35.69,43200.0
2006-08-03 14:30:00,35.68,35.77,35.64,35.74,64800.0,35.68,35.77,35.64,35.74,64800.0
2006-08-03 15:00:00,35.74,35.78,35.65,35.69,30400.0,35.74,35.78,35.65,35.69,30400.0
2006-08-03 15:30:00,35.69,35.84,35.64,35.78,80700.0,35.69,35.84,35.64,35.78,80700.0
2006-08-04 09:30:00,35.95,36.34,35.85,35.85,79500.0,35.95,36.34,35.85,35.85,79500.0
2006-08-04 10:00:00,35.85,36.01,35.71,35.74,48900.0,35.85,36.01,35.71,35.74,48900.0
2006-08-04 10:30:00,35.74,35.88,35.65,35.67,53900.0,35.74,35.88,35.65,35.67,53900.0
2006-08-04 11:00:00,35.7,35.71,35.54,35.55,44200.0,35.7,35.71,35.54,35.55,44200.0
2006-08-04 11:30:00,35.51,35.53,35.14,35.15,50500.0,35.51,35.53,35.14,35.15,50500.0
2006-08-04 12:00:00,35.19,35.26,35.06,35.17,39300.0,35.19,35.26,35.06,35.17,39300.0
2006-08-04 12:30:00,35.18,35.24,35.05,35.05,45800.0,35.18,35.24,35.05,35.05,45800.0
2006-08-04 13:00:00,35.06,35.13,34.93,35.06,74900.0,35.06,35.13,34.93,35.06,74900.0
2006-08-04 13:30:00,35.06,35.06,34.92,35.01,45100.0,35.06,35.06,34.92,35.01,45100.0
2006-08-04 14:00:00,35.02,35.1,34.95,35.02,44300.0,35.02,35.1,34.95,35.02,44300.0
2006-08-04 14:30:00,35.02,35.17,35.0,35.1,33100.0,35.02,35.17,35.0,35.1,33100.0
2006-08-04 15:00:00,35.08,35.13,34.98,35.08,51400.0,35.08,35.13,34.98,35.08,51400.0
2006-08-04 15:30:00,35.08,35.15,34.97,34.97,375000.0,35.08,35.15,34.97,34.97,375000.0
2006-08-07 09:30:00,34.85,34.93,34.73,34.92,16800.0,34.85,34.93,34.73,34.92,16800.0
2006-08-07 10:00:00,34.91,35.0,34.7,34.73,51200.0,34.91,35.0,34.7,34.73,51200.0
2006-08-07 10:30:00,34.7,34.76,34.61,34.65,87800.0,34.7,34.76,34.61,34.65,87800.0
2006-08-07 11:00:00,34.62,34.71,34.54,34.59,43000.0,34.62,34.71,34.54,34.59,43000.0
2006-08-07 11:30:00,34.57,34.65,34.47,34.51,41100.0,34.57,34.65,34.47,34.51,41100.0
2006-08-07 12:00:00,34.51,34.56,34.36,34.38,52100.0,34.51,34.56,34.36,34.38,52100.0
2006-08-07 12:30:00,34.38,34.52,34.32,34.39,64000.0,34.38,34.52,34.32,34.39,64000.0
2006-08-07 13:00:00,34.39,34.48,34.36,34.41,102000.0,34.39,34.48,34.36,34.41,102000.0
2006-08-07 13:30:00,34.41,34.52,34.4,34.51,94500.0,34.41,34.52,34.4,34.51,94500.0
2006-08-07 14:00:00,34.5,34.61,34.49,34.52,29700.0,34.5,34.61,34.49,34.52,29700.0
2006-08-07 14:30:00,34.5,34.6,34.46,34.57,27400.0,34.5,34.6,34.46,34.57,27400.0
2006-08-07 15:00:00,34.6,34.61,34.5,34.61,31700.0,34.6,34.61,34.5,34.61,31700.0
2006-08-07 15:30:00,34.61,34.65,34.39,34.48,178400.0,34.61,34.65,34.39,34.48,178400.0
2006-08-08 09:30:00,34.46,34.96,34.46,34.79,40500.0,34.46,34.96,34.46,34.79,40500.0
2006-08-08 10:00:00,34.76,34.78,34.44,34.6,49100.0,34.76,34.78,34.44,34.6,49100.0
2006-08-08 10:30:00,34.59,34.59,34.36,34.42,28200.0,34.59,34.59,34.36,34.42,28200.0
2006-08-08 11:00:00,34.41,34.43,34.19,34.28,60300.0,34.41,34.43,34.19,34.28,60300.0
2006-08-08 11:30:00,34.29,34.36,34.19,34.27,47900.0,34.29,34.36,34.19,34.27,47900.0
2006-08-08 12:00:00,34.27,34.54,34.27,34.54,27600.0,34.27,34.54,34.27,34.54,27600.0
2006-08-08 12:30:00,34.54,34.61,34.5,34.61,38300.0,34.54,34.61,34.5,34.61,38300.0
2006-08-08 13:00:00,34.61,34.61,34.45,34.48,40900.0,34.61,34.61,34.45,34.48,40900.0
2006-08-08 13:30:00,34.45,34.48,34.22,34.27,51800.0,34.45,34.48,34.22,34.27,51800.0
2006-08-08 14:00:00,34.25,34.51,34.0,34.0,67600.0,34.25,34.51,34.0,34.0,67600.0
2006-08-08 14:30:00,34.02,34.2,33.96,34.11,56700.0,34.02,34.2,33.96,34.11,56700.0
2006-08-08 15:00:00,34.09,34.19,33.92,33.93,43800.0,34.09,34.19,33.92,33.93,43800.0
2006-08-08 15:30:00,33.93,34.0,33.86,33.9,127200.0,33.93,34.0,33.86,33.9,127200.0
2006-08-09 09:30:00,35.02,36.43,35.02,36.37,870500.0,35.02,36.43,35.02,36.37,870500.0
2006-08-09 10:00:00,36.34,36.85,36.21,36.69,516000.0,36.34,36.85,36.21,36.69,516000.0
2006-08-09 10:30:00,36.66,37.85,36.66,37.4,297000.0,36.66,37.85,36.66,37.4,297000.0
2006-08-09 11:00:00,37.42,37.71,37.25,37.54,583900.0,37.42,37.71,37.25,37.54,583900.0
2006-08-09 11:30:00,37.57,38.26,37.54,38.09,473500.0,37.57,38.26,37.54,38.09,473500.0
2006-08-09 12:00:00,38.1,38.15,37.88,37.97,119600.0,38.1,38.15,37.88,37.97,119600.0
2006-08-09 12:30:00,37.97,38.4,37.9,38.4,104300.0,37.97,38.4,37.9,38.4,104300.0
2006-08-09 13:00:00,38.41,38.45,37.85,38.01,118800.0,38.41,38.45,37.85,38.01,118800.0
2006-08-09 13:30:00,38.04,38.14,37.9,37.95,106800.0,38.04,38.14,37.9,37.95,106800.0
2006-08-09 14:00:00,37.92,38.54,37.92,38.39,180700.0,37.92,38.54,37.92,38.39,180700.0
2006-08-09 14:30:00,38.4,38.42,38.11,38.13,122500.0,38.4,38.42,38.11,38.13,122500.0
2006-08-09 15:00:00,38.11,38.77,38.05,38.76,154600.0,38.11,38.77,38.05,38.76,154600.0
2006-08-09 15:30:00,38.71,38.73,38.1,38.36,336400.0,38.71,38.73,38.1,38.36,336400.0
2006-08-10 09:30:00,38.1,38.9,38.1,38.41,127800.0,38.1,38.9,38.1,38.41,127800.0
2006-08-10 10:00:00,38.41,38.41,37.68,37.9,73700.0,38.41,38.41,37.68,37.9,73700.0
2006-08-10 10:30:00,37.93,38.13,37.88,37.97,91400.0,37.93,38.13,37.88,37.97,91400.0
2006-08-10 11:00:00,37.97,38.1,37.93,38.0,75000.0,37.97,38.1,37.93,38.0,75000.0
2006-08-10 11:30:00,37.99,38.08,37.8,37.86,97800.0,37.99,38.08,37.8,37.86,97800.0
2006-08-10 12:00:00,37.87,38.02,37.85,38.01,72500.0,37.87,38.02,37.85,38.01,72500.0
2006-08-10 12:30:00,38.01,38.05,37.99,38.04,34600.0,38.01,38.05,37.99,38.04,34600.0
2006-08-10 13:00:00,38.02,38.05,37.94,37.94,44600.0,38.02,38.05,37.94,37.94,44600.0
2006-08-10 13:30:00,37.92,38.02,37.89,37.94,117100.0,37.92,38.02,37.89,37.94,117100.0
2006-08-10 14:00:00,37.93,38.05,37.93,38.01,93300.0,37.93,38.05,37.93,38.01,93300.0
2006-08-10 14:30:00,38.0,38.01,37.69,37.83,240600.0,38.0,38.01,37.69,37.83,240600.0
2006-08-10 15:00:00,37.82,37.85,37.59,37.62,119500.0,37.82,37.85,37.59,37.62,119500.0
2006-08-10 15:30:00,37.61,37.93,37.61,37.76,182400.0,37.61,37.93,37.61,37.76,182400.0
2006-08-11 09:30:00,37.77,38.3,37.68,38.02,79500.0,37.77,38.3,37.68,38.02,79500.0
2006-08-11 10:00:00,38.02,38.25,37.85,38.15,74100.0,38.02,38.25,37.85,38.15,74100.0
2006-08-11 10:30:00,38.14,38.22,38.01,38.11,33100.0,38.14,38.22,38.01,38.11,33100.0
2006-08-11 11:00:00,38.08,38.16,38.03,38.16,41300.0,38.08,38.16,38.03,38.16,41300.0
2006-08-11 11:30:00,38.15,38.19,37.98,38.02,40000.0,38.15,38.19,37.98,38.02,40000.0
2006-08-11 12:00:00,38.02,38.05,37.99,38.02,22000.0,38.02,38.05,37.99,38.02,22000.0
2006-08-11 12:30:00,38.02,38.13,38.01,38.1,52000.0,38.02,38.13,38.01,38.1,52000.0
2006-08-11 13:00:00,38.12,38.12,38.02,38.05,32700.0,38.12,38.12,38.02,38.05,32700.0
2006-08-11 13:30:00,38.06,38.17,38.05,38.15,31000.0,38.06,38.17,38.05,38.15,31000.0
2006-08-11 14:00:00,38.15,38.34,38.15,38.17,105900.0,38.15,38.34,38.15,38.17,105900.0
2006-08-11 14:30:00,38.17,38.19,38.05,38.06,69200.0,38.17,38.19,38.05,38.06,69200.0
2006-08-11 15:00:00,38.05,38.07,37.87,37.97,96100.0,38.05,38.07,37.87,37.97,96100.0
2006-08-11 15:30:00,37.97,38.07,37.92,38.02,112100.0,37.97,38.07,37.92,38.02,112100.0
2006-08-14 09:30:00,38.12,38.26,38.02,38.26,91700.0,38.12,38.26,38.02,38.26,91700.0
2006-08-14 10:00:00,38.28,38.37,38.28,38.31,56200.0,38.28,38.37,38.28,38.31,56200.0
2006-08-14 10:30:00,38.33,38.44,38.31,38.43,152200.0,38.33,38.44,38.31,38.43,152200.0
2006-08-14 11:00:00,38.43,38.63,38.42,38.6,71600.0,38.43,38.63,38.42,38.6,71600.0
2006-08-14 11:30:00,38.59,38.6,38.37,38.53,90300.0,38.59,38.6,38.37,38.53,90300.0
2006-08-14 12:00:00,38.55,38.58,38.49,38.55,62400.0,38.55,38.58,38.49,38.55,62400.0
2006-08-14 12:30:00,38.56,38.56,38.53,38.55,66100.0,38.56,38.56,38.53,38.55,66100.0
2006-08-14 13:00:00,38.53,38.58,38.52,38.52,31800.0,38.53,38.58,38.52,38.52,31800.0
2006-08-14 13:30:00,38.53,38.61,38.53,38.56,42700.0,38.53,38.61,38.53,38.56,42700.0
2006-08-14 14:00:00,38.55,38.56,38.46,38.47,40800.0,38.55,38.56,38.46,38.47,40800.0
2006-08-14 14:30:00,38.47,38.55,38.46,38.53,58600.0,38.47,38.55,38.46,38.53,58600.0
2006-08-14 15:00:00,38.53,38.53,38.38,38.4,62100.0,38.53,38.53,38.38,38.4,62100.0
2006-08-14 15:30:00,38.39,38.41,38.26,38.29,85700.0,38.39,38.41,38.26,38.29,85700.0
2006-08-15 09:30:00,38.55,38.8,38.45,38.8,46600.0,38.55,38.8,38.45,38.8,46600.0
2006-08-15 10:00:00,38.79,38.9,38.71,38.88,64600.0,38.79,38.9,38.71,38.88,64600.0
2006-08-15 10:30:00,38.92,39.13,38.89,39.12,64100.0,38.92,39.13,38.89,39.12,64100.0
2006-08-15 11:00:00,39.13,39.18,38.98,39.1,59100.0,39.13,39.18,38.98,39.1,59100.0
2006-08-15 11:30:00,39.11,39.12,39.03,39.03,50000.0,39.11,39.12,39.03,39.03,50000.0
2006-08-15 12:00:00,39.04,39.18,39.04,39.08,63200.0,39.04,39.18,39.04,39.08,63200.0
2006-08-15 12:30:00,39.09,39.16,39.08,39.15,34700.0,39.09,39.16,39.08,39.15,34700.0
2006-08-15 13:00:00,39.15,39.21,39.14,39.19,41400.0,39.15,39.21,39.14,39.19,41400.0
2006-08-15 13:30:00,39.19,39.3,39.18,39.24,51100.0,39.19,39.3,39.18,39.24,51100.0
2006-08-15 14:00:00,39.24,39.32,39.22,39.27,78300.0,39.24,39.32,39.22,39.27,78300.0
2006-08-15 14:30:00,39.27,39.29,39.24,39.26,92500.0,39.27,39.29,39.24,39.26,92500.0
2006-08-15 15:00:00,39.27,39.33,39.24,39.29,63900.0,39.27,39.33,39.24,39.29,63900.0
2006-08-15 15:30:00,39.27,39.32,39.2,39.31,122000.0,39.27,39.32,39.2,39.31,122000.0
2006-08-16 09:30:00,39.45,39.71,39.39,39.51,63300.0,39.45,39.71,39.39,39.51,63300.0
2006-08-16 10:00:00,39.51,39.55,39.36,39.37,55000.0,39.51,39.55,39.36,39.37,55000.0
2006-08-16 10:30:00,39.37,39.46,39.36,39.45,63100.0,39.37,39.46,39.36,39.45,63100.0
2006-08-16 11:00:00,39.45,39.6,39.43,39.6,57600.0,39.45,39.6,39.43,39.6,57600.0
2006-08-16 11:30:00,39.6,39.66,39.57,39.65,46600.0,39.6,39.66,39.57,39.65,46600.0
2006-08-16 12:00:00,39.65,40.05,39.63,39.94,84300.0,39.65,40.05,39.63,39.94,84300.0
2006-08-16 12:30:00,39.94,40.02,39.92,39.96,40300.0,39.94,40.02,39.92,39.96,40300.0
2006-08-16 13:00:00,39.97,40.01,39.89,39.93,39200.0,39.97,40.01,39.89,39.93,39200.0
2006-08-16 13:30:00,39.93,39.93,39.79,39.92,60400.0,39.93,39.93,39.79,39.92,60400.0
2006-08-16 14:00:00,39.93,39.93,39.73,39.83,60400.0,39.93,39.93,39.73,39.83,60400.0
2006-08-16 14:30:00,39.82,39.97,39.8,39.95,57300.0,39.82,39.97,39.8,39.95,57300.0
2006-08-16 15:00:00,39.95,40.05,39.95,40.03,71900.0,39.95,40.05,39.95,40.03,71900.0
2006-08-16 15:30:00,40.03,40.14,40.03,40.12,107100.0,40.03,40.14,40.03,40.12,107100.0
2006-08-17 09:30:00,40.12,40.89,40.1,40.54,91000.0,40.12,40.89,40.1,40.54,91000.0
2006-08-17 10:00:00,40.54,40.67,40.46,40.46,49800.0,40.54,40.67,40.46,40.46,49800.0
2006-08-17 10:30:00,40.46,40.49,40.33,40.4,47000.0,40.46,40.49,40.33,40.4,47000.0
2006-08-17 11:00:00,40.41,40.79,40.39,40.79,51600.0,40.41,40.79,40.39,40.79,51600.0
2006-08-17 11:30:00,40.79,40.97,40.79,40.85,37200.0,40.79,40.97,40.79,40.85,37200.0
2006-08-17 12:00:00,40.85,40.94,40.78,40.94,32600.0,40.85,40.94,40.78,40.94,32600.0
2006-08-17 12:30:00,40.94,40.96,40.91,40.93,24700.0,40.94,40.96,40.91,40.93,24700.0
2006-08-17 13:00:00,40.93,41.04,40.92,41.02,32800.0,40.93,41.04,40.92,41.02,32800.0
2006-08-17 13:30:00,41.02,41.03,40.82,40.83,34900.0,41.02,41.03,40.82,40.83,34900.0
2006-08-17 14:00:00,40.82,40.83,40.66,40.66,38200.0,40.82,40.83,40.66,40.66,38200.0
2006-08-17 14:30:00,40.66,40.66,40.59,40.63,39500.0,40.66,40.66,40.59,40.63,39500.0
2006-08-17 15:00:00,40.63,40.74,40.62,40.65,44100.0,40.63,40.74,40.62,40.65,44100.0
2006-08-17 15:30:00,40.65,40.69,40.57,40.61,76900.0,40.65,40.69,40.57,40.61,76900.0
2006-08-18 09:30:00,40.58,40.85,40.52,40.54,61900.0,40.58,40.85,40.52,40.54,61900.0
2006-08-18 10:00:00,40.54,40.62,40.4,40.43,50600.0,40.54,40.62,40.4,40.43,50600.0
2006-08-18 10:30:00,40.43,40.58,40.41,40.53,51500.0,40.43,40.58,40.41,40.53,51500.0
2006-08-18 11:00:00,40.52,40.61,40.49,40.6,25900.0,40.52,40.61,40.49,40.6,25900.0
2006-08-18 11:30:00,40.6,40.73,40.57,40.73,21200.0,40.6,40.73,40.57,40.73,21200.0
2006-08-18 12:00:00,40.73,40.8,40.68,40.8,31200.0,40.73,40.8,40.68,40.8,31200.0
2006-08-18 12:30:00,40.81,40.85,40.8,40.8,18400.0,40.81,40.85,40.8,40.8,18400.0
2006-08-18 13:00:00,40.81,40.85,40.78,40.81,31100.0,40.81,40.85,40.78,40.81,31100.0
2006-08-18 13:30:00,40.82,40.85,40.79,40.8,24200.0,40.82,40.85,40.79,40.8,24200.0
2006-08-18 14:00:00,40.8,40.85,40.8,40.85,21300.0,40.8,40.85,40.8,40.85,21300.0
2006-08-18 14:30:00,40.85,40.85,40.82,40.85,18800.0,40.85,40.85,40.82,40.85,18800.0
2006-08-18 15:00:00,40.85,40.85,40.8,40.81,29500.0,40.85,40.85,40.8,40.81,29500.0
2006-08-18 15:30:00,40.8,40.84,40.78,40.81,62200.0,40.8,40.84,40.78,40.81,62200.0
2006-08-21 09:30:00,40.67,40.97,40.54,40.81,58500.0,40.67,40.97,40.54,40.81,58500.0
2006-08-21 10:00:00,40.82,41.08,40.73,40.93,61800.0,40.82,41.08,40.73,40.93,61800.0
2006-08-21 10:30:00,40.93,41.0,40.88,40.91,27600.0,40.93,41.0,40.88,40.91,27600.0
2006-08-21 11:00:00,40.91,40.95,40.86,40.86,33200.0,40.91,40.95,40.86,40.86,33200.0
2006-08-21 11:30:00,40.87,40.89,40.79,40.8,41400.0,40.87,40.89,40.79,40.8,41400.0
2006-08-21 12:00:00,40.8,40.85,40.8,40.82,31400.0,40.8,40.85,40.8,40.82,31400.0
2006-08-21 12:30:00,40.82,40.91,40.81,40.89,20100.0,40.82,40.91,40.81,40.89,20100.0
2006-08-21 13:00:00,40.89,40.96,40.84,40.84,24800.0,40.89,40.96,40.84,40.84,24800.0
2006-08-21 13:30:00,40.84,40.86,40.8,40.84,20600.0,40.84,40.86,40.8,40.84,20600.0
2006-08-21 14:00:00,40.84,40.88,40.8,40.81,22700.0,40.84,40.88,40.8,40.81,22700.0
2006-08-21 14:30:00,40.8,40.86,40.79,40.86,45200.0,40.8,40.86,40.79,40.86,45200.0
2006-08-21 15:00:00,40.86,40.95,40.86,40.93,62400.0,40.86,40.95,40.86,40.93,62400.0
2006-08-21 15:30:00,40.94,41.01,40.83,40.83,122900.0,40.94,41.01,40.83,40.83,122900.0
2006-08-22 09:30:00,40.7,41.0,40.59,41.0,52200.0,40.7,41.0,40.59,41.0,52200.0
2006-08-22 10:00:00,41.0,41.02,40.8,40.8,55000.0,41.0,41.02,40.8,40.8,55000.0
2006-08-22 10:30:00,40.81,40.85,40.78,40.84,41800.0,40.81,40.85,40.78,40.84,41800.0
2006-08-22 11:00:00,40.84,40.85,40.82,40.84,49400.0,40.84,40.85,40.82,40.84,49400.0
2006-08-22 11:30:00,40.84,40.85,40.75,40.75,35000.0,40.84,40.85,40.75,40.75,35000.0
2006-08-22 12:00:00,40.75,40.8,40.71,40.76,24100.0,40.75,40.8,40.71,40.76,24100.0
2006-08-22 12:30:00,40.76,40.76,40.65,40.66,30000.0,40.76,40.76,40.65,40.66,30000.0
2006-08-22 13:00:00,40.67,40.67,40.6,40.62,54800.0,40.67,40.67,40.6,40.62,54800.0
2006-08-22 13:30:00,40.62,40.69,40.54,40.66,39100.0,40.62,40.69,40.54,40.66,39100.0
2006-08-22 14:00:00,40.66,40.66,40.54,40.6,23900.0,40.66,40.66,40.54,40.6,23900.0
2006-08-22 14:30:00,40.59,40.64,40.57,40.61,29200.0,40.59,40.64,40.57,40.61,29200.0
2006-08-22 15:00:00,40.6,40.64,40.54,40.55,48000.0,40.6,40.64,40.54,40.55,48000.0
2006-08-22 15:30:00,40.55,40.6,40.53,40.57,39000.0,40.55,40.6,40.53,40.57,39000.0
2006-08-23 09:30:00,40.5,40.56,40.27,40.31,98600.0,40.5,40.56,40.27,40.31,98600.0
2006-08-23 10:00:00,40.29,40.29,39.82,40.13,111800.0,40.29,40.29,39.82,40.13,111800.0
2006-08-23 10:30:00,40.13,40.24,39.99,40.07,39800.0,40.13,40.24,39.99,40.07,39800.0
2006-08-23 11:00:00,40.06,40.22,40.03,40.12,85500.0,40.06,40.22,40.03,40.12,85500.0
2006-08-23 11:30:00,40.12,40.21,40.08,40.21,35400.0,40.12,40.21,40.08,40.21,35400.0
2006-08-23 12:00:00,40.21,40.21,40.0,40.0,31400.0,40.21,40.21,40.0,40.0,31400.0
2006-08-23 12:30:00,40.0,40.02,39.97,39.99,49100.0,40.0,40.02,39.97,39.99,49100.0
2006-08-23 13:00:00,40.0,40.03,39.99,40.0,29500.0,40.0,40.03,39.99,40.0,29500.0
2006-08-23 13:30:00,40.0,40.1,39.94,40.08,162600.0,40.0,40.1,39.94,40.08,162600.0
2006-08-23 14:00:00,40.07,40.17,40.0,40.14,89300.0,40.07,40.17,40.0,40.14,89300.0
2006-08-23 14:30:00,40.14,40.21,40.01,40.05,39000.0,40.14,40.21,40.01,40.05,39000.0
2006-08-23 15:00:00,40.05,40.14,39.95,39.99,78300.0,40.05,40.14,39.95,39.99,78300.0
2006-08-23 15:30:00,40.0,40.06,39.8,39.92,142100.0,40.0,40.06,39.8,39.92,142100.0
2006-08-24 09:30:00,39.97,40.42,39.97,40.39,66300.0,39.97,40.42,39.97,40.39,66300.0
2006-08-24 10:00:00,40.39,40.65,40.24,40.48,48000.0,40.39,40.65,40.24,40.48,48000.0
2006-08-24 10:30:00,40.48,40.48,40.36,40.4,22800.0,40.48,40.48,40.36,40.4,22800.0
2006-08-24 11:00:00,40.38,40.4,40.15,40.22,15700.0,40.38,40.4,40.15,40.22,15700.0
2006-08-24 11:30:00,40.22,40.28,40.06,40.1,27700.0,40.22,40.28,40.06,40.1,27700.0
2006-08-24 12:00:00,40.11,40.22,40.04,40.19,13900.0,40.11,40.22,40.04,40.19,13900.0
2006-08-24 12:30:00,40.23,40.23,40.17,40.23,8600.0,40.23,40.23,40.17,40.23,8600.0
2006-08-24 13:00:00,40.21,40.32,40.21,40.3,10500.0,40.21,40.32,40.21,40.3,10500.0
2006-08-24 13:30:00,40.31,40.33,40.24,40.28,24100.0,40.31,40.33,40.24,40.28,24100.0
2006-08-24 14:00:00,40.28,40.32,40.25,40.28,24000.0,40.28,40.32,40.25,40.28,24000.0
2006-08-24 14:30:00,40.28,40.32,40.24,40.31,52700.0,40.28,40.32,40.24,40.31,52700.0
2006-08-24 15:00:00,40.3,40.3,40.2,40.25,44500.0,40.3,40.3,40.2,40.25,44500.0
2006-08-24 15:30:00,40.25,40.31,40.25,40.25,54700.0,40.25,40.31,40.25,40.25,54700.0
2006-08-25 09:30:00,40.43,40.5,40.18,40.49,31100.0,40.43,40.5,40.18,40.49,31100.0
2006-08-25 10:00:00,40.5,40.72,40.42,40.66,47800.0,40.5,40.72,40.42,40.66,47800.0
2006-08-25 10:30:00,40.63,40.76,40.63,40.76,43300.0,40.63,40.76,40.63,40.76,43300.0
2006-08-25 11:00:00,40.76,41.0,40.7,40.96,54600.0,40.76,41.0,40.7,40.96,54600.0
2006-08-25 11:30:00,40.95,40.95,40.68,40.76,24400.0,40.95,40.95,40.68,40.76,24400.0
2006-08-25 12:00:00,40.75,40.8,40.69,40.74,15300.0,40.75,40.8,40.69,40.74,15300.0
2006-08-25 12:30:00,40.73,40.77,40.56,40.61,20600.0,40.73,40.77,40.56,40.61,20600.0
2006-08-25 13:00:00,40.59,40.6,40.44,40.46,28600.0,40.59,40.6,40.44,40.46,28600.0
2006-08-25 13:30:00,40.44,40.49,40.38,40.47,26600.0,40.44,40.49,40.38,40.47,26600.0
2006-08-25 14:00:00,40.47,40.52,40.44,40.45,17600.0,40.47,40.52,40.44,40.45,17600.0
2006-08-25 14:30:00,40.47,40.5,40.33,40.35,24300.0,40.47,40.5,40.33,40.35,24300.0
2006-08-25 15:00:00,40.37,40.38,40.22,40.28,36700.0,40.37,40.38,40.22,40.28,36700.0
2006-08-25 15:30:00,40.28,40.34,40.23,40.29,44400.0,40.28,40.34,40.23,40.29,44400.0
2006-08-28 09:30:00,40.34,40.58,40.34,40.52,20700.0,40.34,40.58,40.34,40.52,20700.0
2006-08-28 10:00:00,40.51,40.65,40.5,40.63,15600.0,40.51,40.65,40.5,40.63,15600.0
2006-08-28 10:30:00,40.65,40.75,40.64,40.72,17200.0,40.65,40.75,40.64,40.72,17200.0
2006-08-28 11:00:00,40.72,40.87,40.72,40.8,21300.0,40.72,40.87,40.72,40.8,21300.0
2006-08-28 11:30:00,40.81,41.02,40.8,41.01,14400.0,40.81,41.02,40.8,41.01,14400.0
2006-08-28 12:00:00,41.02,41.07,40.92,41.04,41400.0,41.02,41.07,40.92,41.04,41400.0
2006-08-28 12:30:00,41.04,41.1,41.03,41.05,11500.0,41.04,41.1,41.03,41.05,11500.0
2006-08-28 13:00:00,41.05,41.08,41.04,41.06,31400.0,41.05,41.08,41.04,41.06,31400.0
2006-08-28 13:30:00,41.05,41.1,40.99,41.05,21500.0,41.05,41.1,40.99,41.05,21500.0
2006-08-28 14:00:00,41.06,41.13,41.05,41.09,31400.0,41.06,41.13,41.05,41.09,31400.0
2006-08-28 14:30:00,41.08,41.1,41.02,41.06,15600.0,41.08,41.1,41.02,41.06,15600.0
2006-08-28 15:00:00,41.06,41.06,40.95,41.01,32600.0,41.06,41.06,40.95,41.01,32600.0
2006-08-28 15:30:00,41.02,41.02,40.87,40.88,35600.0,41.02,41.02,40.87,40.88,35600.0
2006-08-29 09:30:00,40.86,41.35,40.86,41.26,103100.0,40.86,41.35,40.86,41.26,103100.0
2006-08-29 10:00:00,41.21,41.21,40.8,40.82,54300.0,41.21,41.21,40.8,40.82,54300.0
2006-08-29 10:30:00,40.8,40.83,40.61,40.63,44200.0,40.8,40.83,40.61,40.63,44200.0
2006-08-29 11:00:00,40.65,40.78,40.63,40.69,20100.0,40.65,40.78,40.63,40.69,20100.0
2006-08-29 11:30:00,40.69,40.69,40.6,40.61,10900.0,40.69,40.69,40.6,40.61,10900.0
2006-08-29 12:00:00,40.62,40.75,40.6,40.7,11600.0,40.62,40.75,40.6,40.7,11600.0
2006-08-29 12:30:00,40.7,40.73,40.69,40.69,14500.0,40.7,40.73,40.69,40.69,14500.0
2006-08-29 13:00:00,40.67,40.7,40.64,40.68,15000.0,40.67,40.7,40.64,40.68,15000.0
2006-08-29 13:30:00,40.67,40.88,40.67,40.83,18200.0,40.67,40.88,40.67,40.83,18200.0
2006-08-29 14:00:00,40.82,41.14,40.74,40.9,35100.0,40.82,41.14,40.74,40.9,35100.0
2006-08-29 14:30:00,40.93,41.0,40.88,40.88,85200.0,40.93,41.0,40.88,40.88,85200.0
2006-08-29 15:00:00,40.85,40.95,40.76,40.88,54400.0,40.85,40.95,40.76,40.88,54400.0
2006-08-29 15:30:00,40.87,40.95,40.85,40.87,47500.0,40.87,40.95,40.85,40.87,47500.0
2006-08-30 09:30:00,40.82,40.92,40.32,40.45,42600.0,40.82,40.92,40.32,40.45,42600.0
2006-08-30 10:00:00,40.43,40.64,40.33,40.42,24300.0,40.43,40.64,40.33,40.42,24300.0
2006-08-30 10:30:00,40.43,40.62,40.42,40.61,22900.0,40.43,40.62,40.42,40.61,22900.0
2006-08-30 11:00:00,40.61,40.8,40.61,40.75,71500.0,40.61,40.8,40.61,40.75,71500.0
2006-08-30 11:30:00,40.76,40.78,40.68,40.75,17700.0,40.76,40.78,40.68,40.75,17700.0
2006-08-30 12:00:00,40.75,40.79,40.7,40.7,18800.0,40.75,40.79,40.7,40.7,18800.0
2006-08-30 12:30:00,40.72,40.87,40.7,40.87,13600.0,40.72,40.87,40.7,40.87,13600.0
2006-08-30 13:00:00,40.83,40.85,40.77,40.79,13500.0,40.83,40.85,40.77,40.79,13500.0
2006-08-30 13:30:00,40.79,40.84,40.6,40.61,27700.0,40.79,40.84,40.6,40.61,27700.0
2006-08-30 14:00:00,40.61,40.77,40.54,40.77,46400.0,40.61,40.77,40.54,40.77,46400.0
2006-08-30 14:30:00,40.79,40.79,40.56,40.58,14800.0,40.79,40.79,40.56,40.58,14800.0
2006-08-30 15:00:00,40.57,40.79,40.55,40.76,39700.0,40.57,40.79,40.55,40.76,39700.0
2006-08-30 15:30:00,40.77,40.79,40.68,40.7,44100.0,40.77,40.79,40.68,40.7,44100.0
2006-08-31 09:30:00,40.78,40.9,40.55,40.62,24700.0,40.78,40.9,40.55,40.62,24700.0
2006-08-31 10:00:00,40.62,40.78,40.49,40.58,26700.0,40.62,40.78,40.49,40.58,26700.0
2006-08-31 10:30:00,40.58,40.71,40.57,40.62,22300.0,40.58,40.71,40.57,40.62,22300.0
2006-08-31 11:00:00,40.62,40.67,40.59,40.63,22700.0,40.62,40.67,40.59,40.63,22700.0
2006-08-31 11:30:00,40.62,40.7,40.56,40.57,13500.0,40.62,40.7,40.56,40.57,13500.0
2006-08-31 12:00:00,40.58,40.62,40.42,40.42,25500.0,40.58,40.62,40.42,40.42,25500.0
2006-08-31 12:30:00,40.43,40.7,40.42,40.65,36400.0,40.43,40.7,40.42,40.65,36400.0
2006-08-31 13:00:00,40.65,40.68,40.59,40.62,10500.0,40.65,40.68,40.59,40.62,10500.0
2006-08-31 13:30:00,40.63,40.7,40.61,40.7,8600.0,40.63,40.7,40.61,40.7,8600.0
2006-08-31 14:00:00,40.69,40.75,40.65,40.74,8300.0,40.69,40.75,40.65,40.74,8300.0
2006-08-31 14:30:00,40.74,40.88,40.73,40.88,20000.0,40.74,40.88,40.73,40.88,20000.0
2006-08-31 15:00:00,40.88,40.9,40.7,40.77,32400.0,40.88,40.9,40.7,40.77,32400.0
2006-08-31 15:30:00,40.76,40.77,40.63,40.66,63000.0,40.76,40.77,40.63,40.66,63000.0
2006-09-01 09:30:00,40.69,41.2,40.69,41.19,17700.0,40.69,41.2,40.69,41.19,17700.0
2006-09-01 10:00:00,41.19,41.2,40.94,41.0,30500.0,41.19,41.2,40.94,41.0,30500.0
2006-09-01 10:30:00,41.02,41.08,40.95,41.02,23500.0,41.02,41.08,40.95,41.02,23500.0
2006-09-01 11:00:00,41.03,41.07,40.97,40.98,8400.0,41.03,41.07,40.97,40.98,8400.0
2006-09-01 11:30:00,40.97,41.07,40.97,41.02,9600.0,40.97,41.07,40.97,41.02,9600.0
2006-09-01 12:00:00,41.03,41.03,40.99,41.01,10100.0,41.03,41.03,40.99,41.01,10100.0
2006-09-01 12:30:00,41.02,41.1,40.98,41.1,12900.0,41.02,41.1,40.98,41.1,12900.0
2006-09-01 13:00:00,41.09,41.17,41.09,41.17,11600.0,41.09,41.17,41.09,41.17,11600.0
2006-09-01 13:30:00,41.16,41.23,41.16,41.21,8600.0,41.16,41.23,41.16,41.21,8600.0
2006-09-01 14:00:00,41.23,41.35,41.15,41.15,16100.0,41.23,41.35,41.15,41.15,16100.0
2006-09-01 14:30:00,41.16,41.16,41.06,41.08,22300.0,41.16,41.16,41.06,41.08,22300.0
2006-09-01 15:00:00,41.08,41.09,41.02,41.08,27000.0,41.08,41.09,41.02,41.08,27000.0
2006-09-01 15:30:00,41.07,41.09,40.97,40.97,61500.0,41.07,41.09,40.97,40.97,61500.0
2006-09-05 09:30:00,40.93,40.93,40.7,40.89,22200.0,40.93,40.93,40.7,40.89,22200.0
2006-09-05 10:00:00,40.86,40.89,40.71,40.84,28600.0,40.86,40.89,40.71,40.84,28600.0
2006-09-05 10:30:00,40.83,40.84,40.74,40.84,21700.0,40.83,40.84,40.74,40.84,21700.0
2006-09-05 11:00:00,40.85,40.89,40.79,40.8,29800.0,40.85,40.89,40.79,40.8,29800.0
2006-09-05 11:30:00,40.8,40.84,40.79,40.81,25000.0,40.8,40.84,40.79,40.81,25000.0
2006-09-05 12:00:00,40.8,40.84,40.74,40.82,24300.0,40.8,40.84,40.74,40.82,24300.0
2006-09-05 12:30:00,40.85,40.85,40.68,40.69,16900.0,40.85,40.85,40.68,40.69,16900.0
2006-09-05 13:00:00,40.69,40.75,40.62,40.65,22300.0,40.69,40.75,40.62,40.65,22300.0
2006-09-05 13:30:00,40.65,40.83,40.63,40.77,21200.0,40.65,40.83,40.63,40.77,21200.0
2006-09-05 14:00:00,40.77,40.85,40.67,40.72,28700.0,40.77,40.85,40.67,40.72,28700.0
2006-09-05 14:30:00,40.73,40.98,40.7,40.96,23400.0,40.73,40.98,40.7,40.96,23400.0
2006-09-05 15:00:00,40.96,41.02,40.86,41.01,42000.0,40.96,41.02,40.86,41.01,42000.0
2006-09-05 15:30:00,41.01,41.06,40.86,40.89,65100.0,41.01,41.06,40.86,40.89,65100.0
2006-09-06 09:30:00,40.82,40.82,40.41,40.46,42100.0,40.82,40.82,40.41,40.46,42100.0
2006-09-06 10:00:00,40.48,40.49,40.1,40.11,42100.0,40.48,40.49,40.1,40.11,42100.0
2006-09-06 10:30:00,40.11,40.16,40.01,40.03,35300.0,40.11,40.16,40.01,40.03,35300.0
2006-09-06 11:00:00,40.02,40.2,39.97,40.17,69500.0,40.02,40.2,39.97,40.17,69500.0
2006-09-06 11:30:00,40.16,40.17,39.88,39.93,43100.0,40.16,40.17,39.88,39.93,43100.0
2006-09-06 12:00:00,39.92,40.01,39.89,40.0,20200.0,39.92,40.01,39.89,40.0,20200.0
2006-09-06 12:30:00,39.96,40.0,39.94,39.94,19500.0,39.96,40.0,39.94,39.94,19500.0
2006-09-06 13:00:00,39.94,40.01,39.93,40.01,17100.0,39.94,40.01,39.93,40.01,17100.0
2006-09-06 13:30:00,40.01,40.07,40.0,40.01,40500.0,40.01,40.07,40.0,40.01,40500.0
2006-09-06 14:00:00,40.01,40.06,39.93,40.04,58200.0,40.01,40.06,39.93,40.04,58200.0
2006-09-06 14:30:00,40.03,40.03,39.92,39.93,65000.0,40.03,40.03,39.92,39.93,65000.0
2006-09-06 15:00:00,39.91,40.0,39.91,39.91,43300.0,39.91,40.0,39.91,39.91,43300.0
2006-09-06 15:30:00,39.92,39.99,39.9,39.97,38900.0,39.92,39.99,39.9,39.97,38900.0
2006-09-07 09:30:00,39.99,40.06,39.93,40.01,48100.0,39.99,40.06,39.93,40.01,48100.0
2006-09-07 10:00:00,40.02,40.07,40.0,40.04,28400.0,40.02,40.07,40.0,40.04,28400.0
2006-09-07 10:30:00,40.01,40.15,40.01,40.13,22200.0,40.01,40.15,40.01,40.13,22200.0
2006-09-07 11:00:00,40.15,40.34,40.15,40.33,74100.0,40.15,40.34,40.15,40.33,74100.0
2006-09-07 11:30:00,40.33,40.41,40.32,40.41,34400.0,40.33,40.41,40.32,40.41,34400.0
2006-09-07 12:00:00,40.42,40.5,40.4,40.41,13900.0,40.42,40.5,40.4,40.41,13900.0
2006-09-07 12:30:00,40.4,40.42,40.3,40.3,12000.0,40.4,40.42,40.3,40.3,12000.0
2006-09-07 13:00:00,40.3,40.34,40.26,40.33,26200.0,40.3,40.34,40.26,40.33,26200.0
2006-09-07 13:30:00,40.33,40.72,40.31,40.64,36100.0,40.33,40.72,40.31,40.64,36100.0
2006-09-07 14:00:00,40.65,40.79,40.53,40.67,23600.0,40.65,40.79,40.53,40.67,23600.0
2006-09-07 14:30:00,40.68,40.72,40.6,40.64,18500.0,40.68,40.72,40.6,40.64,18500.0
2006-09-07 15:00:00,40.63,40.63,40.54,40.59,26500.0,40.63,40.63,40.54,40.59,26500.0
2006-09-07 15:30:00,40.59,40.59,40.48,40.57,68900.0,40.59,40.59,40.48,40.57,68900.0
2006-09-08 09:30:00,40.61,41.53,40.61,41.53,87300.0,40.61,41.53,40.61,41.53,87300.0
2006-09-08 10:00:00,41.53,41.53,41.35,41.37,34600.0,41.53,41.53,41.35,41.37,34600.0
2006-09-08 10:30:00,41.36,41.47,41.36,41.45,68800.0,41.36,41.47,41.36,41.45,68800.0
2006-09-08 11:00:00,41.44,41.6,41.41,41.59,34800.0,41.44,41.6,41.41,41.59,34800.0
2006-09-08 11:30:00,41.56,41.56,41.42,41.42,16900.0,41.56,41.56,41.42,41.42,16900.0
2006-09-08 12:00:00,41.43,41.47,41.41,41.47,22200.0,41.43,41.47,41.41,41.47,22200.0
2006-09-08 12:30:00,41.47,41.48,41.41,41.46,21600.0,41.47,41.48,41.41,41.46,21600.0
2006-09-08 13:00:00,41.47,41.54,41.41,41.54,13400.0,41.47,41.54,41.41,41.54,13400.0
2006-09-08 13:30:00,41.51,41.51,41.41,41.48,20000.0,41.51,41.51,41.41,41.48,20000.0
2006-09-08 14:00:00,41.53,41.53,41.42,41.45,25300.0,41.53,41.53,41.42,41.45,25300.0
2006-09-08 14:30:00,41.45,41.47,41.41,41.47,28700.0,41.45,41.47,41.41,41.47,28700.0
2006-09-08 15:00:00,41.47,41.61,41.43,41.6,55800.0,41.47,41.61,41.43,41.6,55800.0
2006-09-08 15:30:00,41.59,41.59,41.49,41.5,71900.0,41.59,41.59,41.49,41.5,71900.0
2006-09-11 09:30:00,41.51,41.7,41.48,41.54,38500.0,41.51,41.7,41.48,41.54,38500.0
2006-09-11 10:00:00,41.56,41.58,41.48,41.48,21500.0,41.56,41.58,41.48,41.48,21500.0
2006-09-11 10:30:00,41.49,41.6,41.48,41.52,28500.0,41.49,41.6,41.48,41.52,28500.0
2006-09-11 11:00:00,41.52,41.61,41.5,41.6,33300.0,41.52,41.61,41.5,41.6,33300.0
2006-09-11 11:30:00,41.58,41.59,41.48,41.51,24200.0,41.58,41.59,41.48,41.51,24200.0
2006-09-11 12:00:00,41.51,41.68,41.51,41.64,21200.0,41.51,41.68,41.51,41.64,21200.0
2006-09-11 12:30:00,41.63,41.63,41.56,41.6,11700.0,41.63,41.63,41.56,41.6,11700.0
2006-09-11 13:00:00,41.6,41.83,41.6,41.83,15100.0,41.6,41.83,41.6,41.83,15100.0
2006-09-11 13:30:00,41.84,41.87,41.81,41.82,16600.0,41.84,41.87,41.81,41.82,16600.0
2006-09-11 14:00:00,41.81,41.98,41.79,41.9,33500.0,41.81,41.98,41.79,41.9,33500.0
2006-09-11 14:30:00,41.9,42.03,41.89,42.02,32300.0,41.9,42.03,41.89,42.02,32300.0
2006-09-11 15:00:00,42.03,42.05,41.8,41.9,32400.0,42.03,42.05,41.8,41.9,32400.0
2006-09-11 15:30:00,41.9,41.92,41.75,41.88,59300.0,41.9,41.92,41.75,41.88,59300.0
2006-09-12 09:30:00,41.89,42.2,41.88,42.14,69200.0,41.89,42.2,41.88,42.14,69200.0
2006-09-12 10:00:00,42.14,42.25,42.13,42.25,133700.0,42.14,42.25,42.13,42.25,133700.0
2006-09-12 10:30:00,42.25,42.33,42.12,42.16,60300.0,42.25,42.33,42.12,42.16,60300.0
2006-09-12 11:00:00,42.17,42.31,42.17,42.17,23400.0,42.17,42.31,42.17,42.17,23400.0
2006-09-12 11:30:00,42.17,42.18,42.13,42.18,38300.0,42.17,42.18,42.13,42.18,38300.0
2006-09-12 12:00:00,42.18,42.18,42.11,42.12,25300.0,42.18,42.18,42.11,42.12,25300.0
2006-09-12 12:30:00,42.12,42.12,41.93,41.95,19700.0,42.12,42.12,41.93,41.95,19700.0
2006-09-12 13:00:00,41.94,41.94,41.63,41.68,42800.0,41.94,41.94,41.63,41.68,42800.0
2006-09-12 13:30:00,41.66,41.96,41.66,41.88,18100.0,41.66,41.96,41.66,41.88,18100.0
2006-09-12 14:00:00,41.84,42.1,41.82,42.1,149500.0,41.84,42.1,41.82,42.1,149500.0
2006-09-12 14:30:00,42.06,42.11,42.0,42.1,77000.0,42.06,42.11,42.0,42.1,77000.0
2006-09-12 15:00:00,42.1,42.1,42.0,42.06,25100.0,42.1,42.1,42.0,42.06,25100.0
2006-09-12 15:30:00,42.08,42.13,42.0,42.1,50300.0,42.08,42.13,42.0,42.1,50300.0
2006-09-13 09:30:00,42.25,42.49,42.22,42.35,23000.0,42.25,42.49,42.22,42.35,23000.0
2006-09-13 10:00:00,42.35,42.42,42.3,42.41,33300.0,42.35,42.42,42.3,42.41,33300.0
2006-09-13 10:30:00,42.41,42.41,42.27,42.31,32200.0,42.41,42.41,42.27,42.31,32200.0
2006-09-13 11:00:00,42.31,42.33,42.27,42.3,20100.0,42.31,42.33,42.27,42.3,20100.0
2006-09-13 11:30:00,42.3,42.38,42.27,42.33,12200.0,42.3,42.38,42.27,42.33,12200.0
2006-09-13 12:00:00,42.31,42.4,42.3,42.32,7500.0,42.31,42.4,42.3,42.32,7500.0
2006-09-13 12:30:00,42.31,42.33,42.26,42.27,8400.0,42.31,42.33,42.26,42.27,8400.0
2006-09-13 13:00:00,42.27,42.32,42.26,42.31,9200.0,42.27,42.32,42.26,42.31,9200.0
2006-09-13 13:30:00,42.32,42.44,42.32,42.41,5700.0,42.32,42.44,42.32,42.41,5700.0
2006-09-13 14:00:00,42.42,42.44,42.32,42.34,11900.0,42.42,42.44,42.32,42.34,11900.0
2006-09-13 14:30:00,42.36,42.5,42.35,42.49,12100.0,42.36,42.5,42.35,42.49,12100.0
2006-09-13 15:00:00,42.48,42.56,42.45,42.5,21700.0,42.48,42.56,42.45,42.5,21700.0
2006-09-13 15:30:00,42.5,42.55,42.43,42.45,32400.0,42.5,42.55,42.43,42.45,32400.0
2006-09-14 09:30:00,42.38,42.49,42.11,42.47,21600.0,42.38,42.49,42.11,42.47,21600.0
2006-09-14 10:00:00,42.49,42.53,42.36,42.46,19200.0,42.49,42.53,42.36,42.46,19200.0
2006-09-14 10:30:00,42.46,42.5,42.34,42.42,97000.0,42.46,42.5,42.34,42.42,97000.0
2006-09-14 11:00:00,42.46,42.46,42.37,42.42,13000.0,42.46,42.46,42.37,42.42,13000.0
2006-09-14 11:30:00,42.4,42.41,42.33,42.4,29900.0,42.4,42.41,42.33,42.4,29900.0
2006-09-14 12:00:00,42.41,42.41,42.27,42.3,8100.0,42.41,42.41,42.27,42.3,8100.0
2006-09-14 12:30:00,42.3,42.41,42.17,42.39,37600.0,42.3,42.41,42.17,42.39,37600.0
2006-09-14 13:00:00,42.39,42.41,42.36,42.4,9400.0,42.39,42.41,42.36,42.4,9400.0
2006-09-14 13:30:00,42.4,42.48,42.38,42.46,8500.0,42.4,42.48,42.38,42.46,8500.0
2006-09-14 14:00:00,42.44,42.47,42.4,42.45,5700.0,42.44,42.47,42.4,42.45,5700.0
2006-09-14 14:30:00,42.46,42.5,42.36,42.37,17200.0,42.46,42.5,42.36,42.37,17200.0
2006-09-14 15:00:00,42.39,42.45,42.37,42.43,27000.0,42.39,42.45,42.37,42.43,27000.0
2006-09-14 15:30:00,42.44,42.47,42.4,42.41,25700.0,42.44,42.47,42.4,42.41,25700.0
2006-09-15 09:30:00,42.35,42.5,42.28,42.47,126100.0,42.35,42.5,42.28,42.47,126100.0
2006-09-15 10:00:00,42.48,42.56,42.3,42.32,89800.0,42.48,42.56,42.3,42.32,89800.0
2006-09-15 10:30:00,42.3,42.3,42.16,42.18,109000.0,42.3,42.3,42.16,42.18,109000.0
2006-09-15 11:00:00,42.12,42.23,42.12,42.19,26100.0,42.12,42.23,42.12,42.19,26100.0
2006-09-15 11:30:00,42.15,42.27,42.14,42.21,70300.0,42.15,42.27,42.14,42.21,70300.0
2006-09-15 12:00:00,42.17,42.18,42.06,42.12,50000.0,42.17,42.18,42.06,42.12,50000.0
2006-09-15 12:30:00,42.12,42.13,41.95,41.97,79300.0,42.12,42.13,41.95,41.97,79300.0
2006-09-15 13:00:00,41.95,42.11,41.95,41.97,15500.0,41.95,42.11,41.95,41.97,15500.0
2006-09-15 13:30:00,41.96,42.09,41.92,42.01,44000.0,41.96,42.09,41.92,42.01,44000.0
2006-09-15 14:00:00,42.0,42.07,41.94,42.0,31200.0,42.0,42.07,41.94,42.0,31200.0
2006-09-15 14:30:00,42.04,42.19,42.01,42.01,36300.0,42.04,42.19,42.01,42.01,36300.0
2006-09-15 15:00:00,42.04,42.16,42.04,42.15,14300.0,42.04,42.16,42.04,42.15,14300.0
2006-09-15 15:30:00,42.15,42.23,42.13,42.14,35400.0,42.15,42.23,42.13,42.14,35400.0
2006-09-18 09:30:00,42.0,42.12,41.88,42.03,31000.0,42.0,42.12,41.88,42.03,31000.0
2006-09-18 10:00:00,42.02,42.1,41.91,42.05,14500.0,42.02,42.1,41.91,42.05,14500.0
2006-09-18 10:30:00,42.04,42.09,41.91,41.93,24900.0,42.04,42.09,41.91,41.93,24900.0
2006-09-18 11:00:00,41.9,41.9,41.68,41.86,41600.0,41.9,41.9,41.68,41.86,41600.0
2006-09-18 11:30:00,41.87,41.9,41.68,41.71,105500.0,41.87,41.9,41.68,41.71,105500.0
2006-09-18 12:00:00,41.73,41.88,41.68,41.81,69600.0,41.73,41.88,41.68,41.81,69600.0
2006-09-18 12:30:00,41.81,41.83,41.71,41.8,28500.0,41.81,41.83,41.71,41.8,28500.0
2006-09-18 13:00:00,41.8,41.84,41.71,41.72,26700.0,41.8,41.84,41.71,41.72,26700.0
2006-09-18 13:30:00,41.72,41.74,41.56,41.57,25200.0,41.72,41.74,41.56,41.57,25200.0
2006-09-18 14:00:00,41.56,41.66,41.55,41.64,19200.0,41.56,41.66,41.55,41.64,19200.0
2006-09-18 14:30:00,41.63,41.67,41.51,41.6,49600.0,41.63,41.67,41.51,41.6,49600.0
2006-09-18 15:00:00,41.55,41.84,41.52,41.84,31600.0,41.55,41.84,41.52,41.84,31600.0
2006-09-18 15:30:00,41.84,41.88,41.71,41.88,70600.0,41.84,41.88,41.71,41.88,70600.0
2006-09-19 09:30:00,41.84,41.87,41.32,41.58,73300.0,41.84,41.87,41.32,41.58,73300.0
2006-09-19 10:00:00,41.58,41.58,41.16,41.27,85800.0,41.58,41.58,41.16,41.27,85800.0
2006-09-19 10:30:00,41.27,41.38,41.17,41.22,102200.0,41.27,41.38,41.17,41.22,102200.0
2006-09-19 11:00:00,41.2,41.41,41.18,41.3,51700.0,41.2,41.41,41.18,41.3,51700.0
2006-09-19 11:30:00,41.3,41.34,40.92,40.97,31800.0,41.3,41.34,40.92,40.97,31800.0
2006-09-19 12:00:00,40.98,41.05,40.95,41.0,16000.0,40.98,41.05,40.95,41.0,16000.0
2006-09-19 12:30:00,40.98,41.31,40.98,41.25,18200.0,40.98,41.31,40.98,41.25,18200.0
2006-09-19 13:00:00,41.24,41.26,41.15,41.24,15700.0,41.24,41.26,41.15,41.24,15700.0
2006-09-19 13:30:00,41.24,41.33,41.2,41.26,21600.0,41.24,41.33,41.2,41.26,21600.0
2006-09-19 14:00:00,41.27,41.4,41.26,41.39,10100.0,41.27,41.4,41.26,41.39,10100.0
2006-09-19 14:30:00,41.39,41.43,41.22,41.24,33700.0,41.39,41.43,41.22,41.24,33700.0
2006-09-19 15:00:00,41.21,41.35,41.19,41.33,63200.0,41.21,41.35,41.19,41.33,63200.0
2006-09-19 15:30:00,41.31,41.36,41.25,41.27,58100.0,41.31,41.36,41.25,41.27,58100.0
2006-09-20 09:30:00,41.51,41.65,41.28,41.37,50800.0,41.51,41.65,41.28,41.37,50800.0
2006-09-20 10:00:00,41.3,41.7,41.26,41.65,32100.0,41.3,41.7,41.26,41.65,32100.0
2006-09-20 10:30:00,41.63,41.7,41.5,41.65,146400.0,41.63,41.7,41.5,41.65,146400.0
2006-09-20 11:00:00,41.65,41.72,41.61,41.65,24800.0,41.65,41.72,41.61,41.65,24800.0
2006-09-20 11:30:00,41.64,41.69,41.63,41.65,12600.0,41.64,41.69,41.63,41.65,12600.0
2006-09-20 12:00:00,41.65,41.69,41.61,41.61,16600.0,41.65,41.69,41.61,41.61,16600.0
2006-09-20 12:30:00,41.63,41.72,41.63,41.71,114400.0,41.63,41.72,41.63,41.71,114400.0
2006-09-20 13:00:00,41.72,41.73,41.66,41.68,12100.0,41.72,41.73,41.66,41.68,12100.0
2006-09-20 13:30:00,41.69,41.7,41.66,41.67,10700.0,41.69,41.7,41.66,41.67,10700.0
2006-09-20 14:00:00,41.65,41.67,41.44,41.48,22200.0,41.65,41.67,41.44,41.48,22200.0
2006-09-20 14:30:00,41.47,41.7,41.47,41.62,21700.0,41.47,41.7,41.47,41.62,21700.0
2006-09-20 15:00:00,41.63,41.7,41.57,41.65,23300.0,41.63,41.7,41.57,41.65,23300.0
2006-09-20 15:30:00,41.65,41.7,41.6,41.68,74500.0,41.65,41.7,41.6,41.68,74500.0
2006-09-21 09:30:00,41.69,41.93,41.69,41.75,27400.0,41.69,41.93,41.69,41.75,27400.0
2006-09-21 10:00:00,41.74,41.74,41.51,41.66,27300.0,41.74,41.74,41.51,41.66,27300.0
2006-09-21 10:30:00,41.66,41.77,41.65,41.74,19600.0,41.66,41.77,41.65,41.74,19600.0
2006-09-21 11:00:00,41.75,41.76,41.67,41.73,16700.0,41.75,41.76,41.67,41.73,16700.0
2006-09-21 11:30:00,41.73,41.93,41.68,41.89,21800.0,41.73,41.93,41.68,41.89,21800.0
2006-09-21 12:00:00,41.85,41.85,41.64,41.64,30600.0,41.85,41.85,41.64,41.64,30600.0
2006-09-21 12:30:00,41.59,41.59,41.38,41.41,30800.0,41.59,41.59,41.38,41.41,30800.0
2006-09-21 13:00:00,41.42,41.48,41.37,41.44,6800.0,41.42,41.48,41.37,41.44,6800.0
2006-09-21 13:30:00,41.47,41.57,41.46,41.56,5700.0,41.47,41.57,41.46,41.56,5700.0
2006-09-21 14:00:00,41.58,41.62,41.55,41.55,5700.0,41.58,41.62,41.55,41.55,5700.0
2006-09-21 14:30:00,41.52,41.53,41.43,41.46,8200.0,41.52,41.53,41.43,41.46,8200.0
2006-09-21 15:00:00,41.45,41.57,41.36,41.49,19900.0,41.45,41.57,41.36,41.49,19900.0
2006-09-21 15:30:00,41.51,41.65,41.51,41.64,66400.0,41.51,41.65,41.51,41.64,66400.0
2006-09-22 09:30:00,41.64,41.64,41.12,41.21,52000.0,41.64,41.64,41.12,41.21,52000.0
2006-09-22 10:00:00,41.21,41.37,41.21,41.21,54400.0,41.21,41.37,41.21,41.21,54400.0
2006-09-22 10:30:00,41.22,41.51,41.22,41.51,34500.0,41.22,41.51,41.22,41.51,34500.0
2006-09-22 11:00:00,41.51,41.7,41.5,41.63,24300.0,41.51,41.7,41.5,41.63,24300.0
2006-09-22 11:30:00,41.61,41.74,41.61,41.69,11300.0,41.61,41.74,41.61,41.69,11300.0
2006-09-22 12:00:00,41.7,41.7,41.51,41.54,52900.0,41.7,41.7,41.51,41.54,52900.0
2006-09-22 12:30:00,41.54,41.67,41.52,41.65,9400.0,41.54,41.67,41.52,41.65,9400.0
2006-09-22 13:00:00,41.64,41.71,41.64,41.7,9900.0,41.64,41.71,41.64,41.7,9900.0
2006-09-22 13:30:00,41.7,41.72,41.66,41.72,8100.0,41.7,41.72,41.66,41.72,8100.0
2006-09-22 14:00:00,41.71,41.75,41.64,41.65,11100.0,41.71,41.75,41.64,41.65,11100.0
2006-09-22 14:30:00,41.62,41.7,41.6,41.65,13300.0,41.62,41.7,41.6,41.65,13300.0
2006-09-22 15:00:00,41.65,41.75,41.6,41.74,19800.0,41.65,41.75,41.6,41.74,19800.0
2006-09-22 15:30:00,41.75,41.77,41.68,41.71,49100.0,41.75,41.77,41.68,41.71,49100.0
2006-09-25 09:30:00,36.89,41.9,29.99,41.75,27000.0,36.89,41.9,29.99,41.75,27000.0
2006-09-25 10:00:00,41.75,41.89,41.6,41.6,29000.0,41.75,41.89,41.6,41.6,29000.0
2006-09-25 10:30:00,41.6,41.71,41.6,41.62,125100.0,41.6,41.71,41.6,41.62,125100.0
2006-09-25 11:00:00,41.62,42.09,41.62,42.0,27100.0,41.62,42.09,41.62,42.0,27100.0
2006-09-25 11:30:00,41.99,42.0,41.8,41.83,13200.0,41.99,42.0,41.8,41.83,13200.0
2006-09-25 12:00:00,41.82,42.05,41.78,42.05,17700.0,41.82,42.05,41.78,42.05,17700.0
2006-09-25 12:30:00,42.02,42.15,41.94,42.07,22700.0,42.02,42.15,41.94,42.07,22700.0
2006-09-25 13:00:00,42.01,42.08,41.94,41.97,16100.0,42.01,42.08,41.94,41.97,16100.0
2006-09-25 13:30:00,41.95,42.09,41.95,42.0,13300.0,41.95,42.09,41.95,42.0,13300.0
2006-09-25 14:00:00,42.0,42.13,41.94,42.0,15900.0,42.0,42.13,41.94,42.0,15900.0
2006-09-25 14:30:00,42.0,42.12,42.0,42.11,17600.0,42.0,42.12,42.0,42.11,17600.0
2006-09-25 15:00:00,42.11,42.28,42.1,42.28,25900.0,42.11,42.28,42.1,42.28,25900.0
2006-09-25 15:30:00,42.26,42.31,42.15,42.3,105600.0,42.26,42.31,42.15,42.3,105600.0
2006-09-26 09:30:00,42.15,42.16,41.89,41.99,48600.0,42.15,42.16,41.89,41.99,48600.0
2006-09-26 10:00:00,41.97,42.25,41.91,42.2,48200.0,41.97,42.25,41.91,42.2,48200.0
2006-09-26 10:30:00,42.2,42.46,42.2,42.42,34200.0,42.2,42.46,42.2,42.42,34200.0
2006-09-26 11:00:00,42.42,42.45,42.37,42.4,26200.0,42.42,42.45,42.37,42.4,26200.0
2006-09-26 11:30:00,42.4,42.48,42.39,42.4,66700.0,42.4,42.48,42.39,42.4,66700.0
2006-09-26 12:00:00,42.4,42.46,42.32,42.46,22600.0,42.4,42.46,42.32,42.46,22600.0
2006-09-26 12:30:00,42.41,42.44,42.35,42.42,20200.0,42.41,42.44,42.35,42.42,20200.0
2006-09-26 13:00:00,42.38,42.47,42.38,42.47,15600.0,42.38,42.47,42.38,42.47,15600.0
2006-09-26 13:30:00,42.47,42.48,42.41,42.46,16900.0,42.47,42.48,42.41,42.46,16900.0
2006-09-26 14:00:00,42.45,42.5,42.3,42.44,43000.0,42.45,42.5,42.3,42.44,43000.0
2006-09-26 14:30:00,42.39,42.52,42.38,42.46,22100.0,42.39,42.52,42.38,42.46,22100.0
2006-09-26 15:00:00,42.44,42.62,42.35,42.62,44100.0,42.44,42.62,42.35,42.62,44100.0
2006-09-26 15:30:00,42.62,42.75,42.61,42.65,91000.0,42.62,42.75,42.61,42.65,91000.0
2006-09-27 09:30:00,42.71,43.1,42.66,43.1,32100.0,42.71,43.1,42.66,43.1,32100.0
2006-09-27 10:00:00,43.04,43.07,42.9,43.04,85400.0,43.04,43.07,42.9,43.04,85400.0
2006-09-27 10:30:00,43.03,43.25,43.03,43.11,65100.0,43.03,43.25,43.03,43.11,65100.0
2006-09-27 11:00:00,43.1,43.28,43.1,43.23,32000.0,43.1,43.28,43.1,43.23,32000.0
2006-09-27 11:30:00,43.28,43.28,43.11,43.22,91700.0,43.28,43.28,43.11,43.22,91700.0
2006-09-27 12:00:00,43.21,43.29,43.12,43.15,39400.0,43.21,43.29,43.12,43.15,39400.0
2006-09-27 12:30:00,43.17,43.37,43.17,43.24,35800.0,43.17,43.37,43.17,43.24,35800.0
2006-09-27 13:00:00,43.24,43.43,43.2,43.39,36600.0,43.24,43.43,43.2,43.39,36600.0
2006-09-27 13:30:00,43.4,43.4,43.2,43.22,31200.0,43.4,43.4,43.2,43.22,31200.0
2006-09-27 14:00:00,43.21,43.26,43.1,43.21,58700.0,43.21,43.26,43.1,43.21,58700.0
2006-09-27 14:30:00,43.22,43.34,43.17,43.25,45000.0,43.22,43.34,43.17,43.25,45000.0
2006-09-27 15:00:00,43.25,43.33,43.22,43.23,44900.0,43.25,43.33,43.22,43.23,44900.0
2006-09-27 15:30:00,43.22,43.39,43.18,43.29,52300.0,43.22,43.39,43.18,43.29,52300.0
2006-09-28 09:30:00,43.27,43.45,43.25,43.43,27900.0,43.27,43.45,43.25,43.43,27900.0
2006-09-28 10:00:00,43.37,43.44,43.31,43.41,53800.0,43.37,43.44,43.31,43.41,53800.0
2006-09-28 10:30:00,43.41,43.46,43.25,43.29,49600.0,43.41,43.46,43.25,43.29,49600.0
2006-09-28 11:00:00,43.26,43.3,43.17,43.27,47500.0,43.26,43.3,43.17,43.27,47500.0
2006-09-28 11:30:00,43.26,43.3,43.23,43.29,36300.0,43.26,43.3,43.23,43.29,36300.0
2006-09-28 12:00:00,43.29,43.35,43.27,43.28,62000.0,43.29,43.35,43.27,43.28,62000.0
2006-09-28 12:30:00,43.28,43.31,43.25,43.29,14800.0,43.28,43.31,43.25,43.29,14800.0
2006-09-28 13:00:00,43.28,43.34,43.25,43.29,20100.0,43.28,43.34,43.25,43.29,20100.0
2006-09-28 13:30:00,43.29,43.3,43.25,43.25,46400.0,43.29,43.3,43.25,43.25,46400.0
2006-09-28 14:00:00,43.26,43.28,43.25,43.27,8800.0,43.26,43.28,43.25,43.27,8800.0
2006-09-28 14:30:00,43.27,43.3,43.25,43.28,9600.0,43.27,43.3,43.25,43.28,9600.0
2006-09-28 15:00:00,43.28,43.3,43.25,43.28,24600.0,43.28,43.3,43.25,43.28,24600.0
2006-09-28 15:30:00,43.27,43.35,43.25,43.26,75700.0,43.27,43.35,43.25,43.26,75700.0
2006-09-29 09:30:00,43.25,43.38,43.25,43.31,12800.0,43.25,43.38,43.25,43.31,12800.0
2006-09-29 10:00:00,43.35,43.4,43.25,43.3,21100.0,43.35,43.4,43.25,43.3,21100.0
2006-09-29 10:30:00,43.3,43.38,43.27,43.38,26000.0,43.3,43.38,43.27,43.38,26000.0
2006-09-29 11:00:00,43.38,43.38,43.27,43.33,96300.0,43.38,43.38,43.27,43.33,96300.0
2006-09-29 11:30:00,43.31,43.34,43.29,43.3,6500.0,43.31,43.34,43.29,43.3,6500.0
2006-09-29 12:00:00,43.3,43.36,43.27,43.36,10900.0,43.3,43.36,43.27,43.36,10900.0
2006-09-29 12:30:00,43.37,43.37,43.33,43.33,53600.0,43.37,43.37,43.33,43.33,53600.0
2006-09-29 13:00:00,43.32,43.35,43.26,43.34,23500.0,43.32,43.35,43.26,43.34,23500.0
2006-09-29 13:30:00,43.33,43.36,43.26,43.3,91100.0,43.33,43.36,43.26,43.3,91100.0
2006-09-29 14:00:00,43.31,43.36,43.28,43.31,43300.0,43.31,43.36,43.28,43.31,43300.0
2006-09-29 14:30:00,43.33,43.36,43.26,43.26,17900.0,43.33,43.36,43.26,43.26,17900.0
2006-09-29 15:00:00,43.26,43.38,43.25,43.36,31100.0,43.26,43.38,43.25,43.36,31100.0
2006-09-29 15:30:00,43.36,43.38,43.26,43.37,78200.0,43.36,43.38,43.26,43.37,78200.0
2006-10-02 09:30:00,43.41,43.45,43.25,43.39,19700.0,43.41,43.45,43.25,43.39,19700.0
2006-10-02 10:00:00,43.37,43.53,43.26,43.43,17600.0,43.37,43.53,43.26,43.43,17600.0
2006-10-02 10:30:00,43.46,43.48,43.33,43.45,16000.0,43.46,43.48,43.33,43.45,16000.0
2006-10-02 11:00:00,43.43,43.48,43.4,43.48,12200.0,43.43,43.48,43.4,43.48,12200.0
2006-10-02 11:30:00,43.5,43.64,43.48,43.59,12700.0,43.5,43.64,43.48,43.59,12700.0
2006-10-02 12:00:00,43.58,43.59,43.51,43.53,10300.0,43.58,43.59,43.51,43.53,10300.0
2006-10-02 12:30:00,43.53,43.54,43.44,43.52,19300.0,43.53,43.54,43.44,43.52,19300.0
2006-10-02 13:00:00,43.52,43.58,43.5,43.54,12100.0,43.52,43.58,43.5,43.54,12100.0
2006-10-02 13:30:00,43.52,43.52,43.3,43.42,46400.0,43.52,43.52,43.3,43.42,46400.0
2006-10-02 14:00:00,43.42,43.47,43.37,43.38,24300.0,43.42,43.47,43.37,43.38,24300.0
2006-10-02 14:30:00,43.38,43.42,43.33,43.35,33000.0,43.38,43.42,43.33,43.35,33000.0
2006-10-02 15:00:00,43.35,43.49,43.35,43.48,30100.0,43.35,43.49,43.35,43.48,30100.0
2006-10-02 15:30:00,43.48,43.49,43.41,43.45,81800.0,43.48,43.49,43.41,43.45,81800.0
2006-10-03 09:30:00,43.29,43.35,42.66,42.81,76300.0,43.29,43.35,42.66,42.81,76300.0
2006-10-03 10:00:00,42.81,42.81,42.38,42.55,75600.0,42.81,42.81,42.38,42.55,75600.0
2006-10-03 10:30:00,42.57,42.6,42.5,42.56,26300.0,42.57,42.6,42.5,42.56,26300.0
2006-10-03 11:00:00,42.57,42.93,42.47,42.93,41500.0,42.57,42.93,42.47,42.93,41500.0
2006-10-03 11:30:00,42.93,43.12,42.92,43.04,31800.0,42.93,43.12,42.92,43.04,31800.0
2006-10-03 12:00:00,43.04,43.31,42.97,43.2,82000.0,43.04,43.31,42.97,43.2,82000.0
2006-10-03 12:30:00,43.2,43.28,43.18,43.25,9600.0,43.2,43.28,43.18,43.25,9600.0
2006-10-03 13:00:00,43.28,43.33,43.18,43.21,22800.0,43.28,43.33,43.18,43.21,22800.0
2006-10-03 13:30:00,43.2,43.2,43.09,43.09,21500.0,43.2,43.2,43.09,43.09,21500.0
2006-10-03 14:00:00,43.09,43.11,42.96,42.96,30400.0,43.09,43.11,42.96,42.96,30400.0
2006-10-03 14:30:00,42.95,43.06,42.95,42.97,35800.0,42.95,43.06,42.95,42.97,35800.0
2006-10-03 15:00:00,42.97,43.02,42.91,42.99,38600.0,42.97,43.02,42.91,42.99,38600.0
2006-10-03 15:30:00,42.99,43.05,42.94,43.04,98700.0,42.99,43.05,42.94,43.04,98700.0
2006-10-04 09:30:00,43.0,43.27,42.98,43.17,15300.0,43.0,43.27,42.98,43.17,15300.0
2006-10-04 10:00:00,43.22,43.25,43.1,43.19,35500.0,43.22,43.25,43.1,43.19,35500.0
2006-10-04 10:30:00,43.19,43.28,43.15,43.28,12100.0,43.19,43.28,43.15,43.28,12100.0
2006-10-04 11:00:00,43.27,43.38,43.16,43.37,16900.0,43.27,43.38,43.16,43.37,16900.0
2006-10-04 11:30:00,43.37,43.45,43.34,43.45,20200.0,43.37,43.45,43.34,43.45,20200.0
2006-10-04 12:00:00,43.43,43.55,43.43,43.54,6000.0,43.43,43.55,43.43,43.54,6000.0
2006-10-04 12:30:00,43.54,43.58,43.52,43.57,8900.0,43.54,43.58,43.52,43.57,8900.0
2006-10-04 13:00:00,43.56,43.56,43.48,43.54,16200.0,43.56,43.56,43.48,43.54,16200.0
2006-10-04 13:30:00,43.54,43.6,43.54,43.6,15600.0,43.54,43.6,43.54,43.6,15600.0
2006-10-04 14:00:00,43.58,43.75,43.57,43.59,57700.0,43.58,43.75,43.57,43.59,57700.0
2006-10-04 14:30:00,43.58,43.7,43.58,43.67,36900.0,43.58,43.7,43.58,43.67,36900.0
2006-10-04 15:00:00,43.67,43.67,43.5,43.52,52400.0,43.67,43.67,43.5,43.52,52400.0
2006-10-04 15:30:00,43.51,43.53,43.43,43.49,60400.0,43.51,43.53,43.43,43.49,60400.0
2006-10-05 09:30:00,43.42,43.67,43.42,43.66,29600.0,43.42,43.67,43.42,43.66,29600.0
2006-10-05 10:00:00,43.66,43.67,43.39,43.41,32100.0,43.66,43.67,43.39,43.41,32100.0
2006-10-05 10:30:00,43.4,43.55,43.36,43.52,22600.0,43.4,43.55,43.36,43.52,22600.0
2006-10-05 11:00:00,43.53,43.55,43.37,43.52,24800.0,43.53,43.55,43.37,43.52,24800.0
2006-10-05 11:30:00,43.5,43.57,43.46,43.51,24800.0,43.5,43.57,43.46,43.51,24800.0
2006-10-05 12:00:00,43.52,43.54,43.51,43.52,13300.0,43.52,43.54,43.51,43.52,13300.0
2006-10-05 12:30:00,43.51,43.54,43.49,43.52,21200.0,43.51,43.54,43.49,43.52,21200.0
2006-10-05 13:00:00,43.51,43.56,43.46,43.53,39900.0,43.51,43.56,43.46,43.53,39900.0
2006-10-05 13:30:00,43.53,43.55,43.46,43.49,39900.0,43.53,43.55,43.46,43.49,39900.0
2006-10-05 14:00:00,43.49,43.58,43.47,43.52,42700.0,43.49,43.58,43.47,43.52,42700.0
2006-10-05 14:30:00,43.53,43.58,43.47,43.5,24800.0,43.53,43.58,43.47,43.5,24800.0
2006-10-05 15:00:00,43.5,43.55,43.47,43.54,43000.0,43.5,43.55,43.47,43.54,43000.0
2006-10-05 15:30:00,43.55,43.66,43.53,43.63,37900.0,43.55,43.66,43.53,43.63,37900.0
2006-10-06 09:30:00,43.64,43.79,43.5,43.78,16000.0,43.64,43.79,43.5,43.78,16000.0
2006-10-06 10:00:00,43.73,43.76,43.67,43.7,20300.0,43.73,43.76,43.67,43.7,20300.0
2006-10-06 10:30:00,43.71,43.83,43.65,43.79,28500.0,43.71,43.83,43.65,43.79,28500.0
2006-10-06 11:00:00,43.76,43.79,43.72,43.77,12800.0,43.76,43.79,43.72,43.77,12800.0
2006-10-06 11:30:00,43.79,43.82,43.76,43.77,6600.0,43.79,43.82,43.76,43.77,6600.0
2006-10-06 12:00:00,43.79,43.8,43.75,43.8,57800.0,43.79,43.8,43.75,43.8,57800.0
2006-10-06 12:30:00,43.79,43.8,43.73,43.8,54000.0,43.79,43.8,43.73,43.8,54000.0
2006-10-06 13:00:00,43.79,43.85,43.79,43.83,20000.0,43.79,43.85,43.79,43.83,20000.0
2006-10-06 13:30:00,43.83,43.92,43.81,43.92,9600.0,43.83,43.92,43.81,43.92,9600.0
2006-10-06 14:00:00,43.93,43.95,43.85,43.88,9800.0,43.93,43.95,43.85,43.88,9800.0
2006-10-06 14:30:00,43.88,44.01,43.88,43.92,16700.0,43.88,44.01,43.88,43.92,16700.0
2006-10-06 15:00:00,43.91,43.96,43.81,43.89,37300.0,43.91,43.96,43.81,43.89,37300.0
2006-10-06 15:30:00,43.9,43.95,43.83,43.88,51400.0,43.9,43.95,43.83,43.88,51400.0
2006-10-09 09:30:00,43.94,43.99,43.63,43.74,21600.0,43.94,43.99,43.63,43.74,21600.0
2006-10-09 10:00:00,43.74,43.8,43.61,43.79,33700.0,43.74,43.8,43.61,43.79,33700.0
2006-10-09 10:30:00,43.74,43.87,43.69,43.85,14000.0,43.74,43.87,43.69,43.85,14000.0
2006-10-09 11:00:00,43.85,43.89,43.79,43.86,7500.0,43.85,43.89,43.79,43.86,7500.0
2006-10-09 11:30:00,43.85,43.94,43.85,43.87,7700.0,43.85,43.94,43.85,43.87,7700.0
2006-10-09 12:00:00,43.87,43.99,43.86,43.93,7800.0,43.87,43.99,43.86,43.93,7800.0
2006-10-09 12:30:00,43.96,43.97,43.91,43.94,4700.0,43.96,43.97,43.91,43.94,4700.0
2006-10-09 13:00:00,43.94,44.07,43.94,44.0,10400.0,43.94,44.07,43.94,44.0,10400.0
2006-10-09 13:30:00,44.04,44.05,43.97,43.97,7900.0,44.04,44.05,43.97,43.97,7900.0
2006-10-09 14:00:00,43.94,44.13,43.94,44.13,10500.0,43.94,44.13,43.94,44.13,10500.0
2006-10-09 14:30:00,44.13,44.14,44.01,44.14,15400.0,44.13,44.14,44.01,44.14,15400.0
2006-10-09 15:00:00,44.14,44.15,44.02,44.1,22700.0,44.14,44.15,44.02,44.1,22700.0
2006-10-09 15:30:00,44.1,44.19,44.05,44.08,45100.0,44.1,44.19,44.05,44.08,45100.0
2006-10-10 09:30:00,44.05,44.05,43.83,43.83,17800.0,44.05,44.05,43.83,43.83,17800.0
2006-10-10 10:00:00,43.84,43.94,43.83,43.88,215800.0,43.84,43.94,43.83,43.88,215800.0
2006-10-10 10:30:00,43.9,43.94,43.83,43.87,27300.0,43.9,43.94,43.83,43.87,27300.0
2006-10-10 11:00:00,43.88,43.89,43.73,43.87,23800.0,43.88,43.89,43.73,43.87,23800.0
2006-10-10 11:30:00,43.87,43.87,43.82,43.84,19600.0,43.87,43.87,43.82,43.84,19600.0
2006-10-10 12:00:00,43.85,43.85,43.78,43.79,22400.0,43.85,43.85,43.78,43.79,22400.0
2006-10-10 12:30:00,43.77,43.82,43.75,43.82,11700.0,43.77,43.82,43.75,43.82,11700.0
2006-10-10 13:00:00,43.81,43.82,43.76,43.79,9500.0,43.81,43.82,43.76,43.79,9500.0
2006-10-10 13:30:00,43.76,43.77,43.65,43.69,24700.0,43.76,43.77,43.65,43.69,24700.0
2006-10-10 14:00:00,43.66,43.71,43.6,43.6,56900.0,43.66,43.71,43.6,43.6,56900.0
2006-10-10 14:30:00,43.63,43.65,43.6,43.6,18300.0,43.63,43.65,43.6,43.6,18300.0
2006-10-10 15:00:00,43.63,43.7,43.58,43.62,14900.0,43.63,43.7,43.58,43.62,14900.0
2006-10-10 15:30:00,43.62,43.63,43.52,43.54,64800.0,43.62,43.63,43.52,43.54,64800.0
2006-10-11 09:30:00,43.42,43.46,43.2,43.37,58900.0,43.42,43.46,43.2,43.37,58900.0
2006-10-11 10:00:00,43.43,43.49,43.23,43.3,18700.0,43.43,43.49,43.23,43.3,18700.0
2006-10-11 10:30:00,43.31,43.33,43.2,43.25,15100.0,43.31,43.33,43.2,43.25,15100.0
2006-10-11 11:00:00,43.22,43.35,43.22,43.29,52400.0,43.22,43.35,43.22,43.29,52400.0
2006-10-11 11:30:00,43.32,43.4,43.3,43.35,45700.0,43.32,43.4,43.3,43.35,45700.0
2006-10-11 12:00:00,43.32,43.39,43.3,43.36,15400.0,43.32,43.39,43.3,43.36,15400.0
2006-10-11 12:30:00,43.35,43.41,43.32,43.39,16900.0,43.35,43.41,43.32,43.39,16900.0
2006-10-11 13:00:00,43.37,43.51,43.36,43.44,8800.0,43.37,43.51,43.36,43.44,8800.0
2006-10-11 13:30:00,43.44,43.44,43.38,43.39,8700.0,43.44,43.44,43.38,43.39,8700.0
2006-10-11 14:00:00,43.4,43.4,43.16,43.21,20200.0,43.4,43.4,43.16,43.21,20200.0
2006-10-11 14:30:00,43.19,43.24,42.91,43.09,31400.0,43.19,43.24,42.91,43.09,31400.0
2006-10-11 15:00:00,43.07,43.1,42.99,43.01,65500.0,43.07,43.1,42.99,43.01,65500.0
2006-10-11 15:30:00,43.03,43.1,42.98,43.07,87900.0,43.03,43.1,42.98,43.07,87900.0
2006-10-12 09:30:00,43.08,43.6,43.08,43.51,36400.0,43.08,43.6,43.08,43.51,36400.0
2006-10-12 10:00:00,43.49,43.7,43.45,43.68,20000.0,43.49,43.7,43.45,43.68,20000.0
2006-10-12 10:30:00,43.67,43.83,43.6,43.79,30900.0,43.67,43.83,43.6,43.79,30900.0
2006-10-12 11:00:00,43.77,43.86,43.68,43.74,76700.0,43.77,43.86,43.68,43.74,76700.0
2006-10-12 11:30:00,43.74,43.92,43.74,43.9,11800.0,43.74,43.92,43.74,43.9,11800.0
2006-10-12 12:00:00,43.91,44.01,43.91,43.96,16500.0,43.91,44.01,43.91,43.96,16500.0
2006-10-12 12:30:00,43.97,43.98,43.83,43.87,7900.0,43.97,43.98,43.83,43.87,7900.0
2006-10-12 13:00:00,43.87,43.87,43.68,43.72,23700.0,43.87,43.87,43.68,43.72,23700.0
2006-10-12 13:30:00,43.73,43.8,43.68,43.8,15000.0,43.73,43.8,43.68,43.8,15000.0
2006-10-12 14:00:00,43.8,44.03,43.8,43.99,25700.0,43.8,44.03,43.8,43.99,25700.0
2006-10-12 14:30:00,43.99,44.02,43.9,43.96,49600.0,43.99,44.02,43.9,43.96,49600.0
2006-10-12 15:00:00,43.94,44.0,43.78,43.99,51800.0,43.94,44.0,43.78,43.99,51800.0
2006-10-12 15:30:00,44.0,44.05,43.97,44.01,72100.0,44.0,44.05,43.97,44.01,72100.0
2006-10-13 09:30:00,44.1,44.47,44.02,44.34,69300.0,44.1,44.47,44.02,44.34,69300.0
2006-10-13 10:00:00,44.39,44.5,44.29,44.3,72700.0,44.39,44.5,44.29,44.3,72700.0
2006-10-13 10:30:00,44.3,44.35,44.25,44.26,58900.0,44.3,44.35,44.25,44.26,58900.0
2006-10-13 11:00:00,44.26,44.26,44.0,44.02,47800.0,44.26,44.26,44.0,44.02,47800.0
2006-10-13 11:30:00,43.99,44.06,43.93,44.0,19600.0,43.99,44.06,43.93,44.0,19600.0
2006-10-13 12:00:00,44.0,44.06,43.97,44.0,18100.0,44.0,44.06,43.97,44.0,18100.0
2006-10-13 12:30:00,44.0,44.07,44.0,44.0,13100.0,44.0,44.07,44.0,44.0,13100.0
2006-10-13 13:00:00,44.02,44.09,43.97,44.0,12000.0,44.02,44.09,43.97,44.0,12000.0
2006-10-13 13:30:00,44.01,44.09,44.0,44.02,21600.0,44.01,44.09,44.0,44.02,21600.0
2006-10-13 14:00:00,44.05,44.07,43.96,43.98,22700.0,44.05,44.07,43.96,43.98,22700.0
2006-10-13 14:30:00,43.96,44.07,43.92,44.0,115200.0,43.96,44.07,43.92,44.0,115200.0
2006-10-13 15:00:00,44.02,44.1,44.02,44.04,14400.0,44.02,44.1,44.02,44.04,14400.0
2006-10-13 15:30:00,44.03,44.06,43.97,44.0,65800.0,44.03,44.06,43.97,44.0,65800.0
2006-10-16 09:30:00,44.0,44.07,43.8,44.06,40600.0,44.0,44.07,43.8,44.06,40600.0
2006-10-16 10:00:00,44.1,44.1,43.95,43.97,24100.0,44.1,44.1,43.95,43.97,24100.0
2006-10-16 10:30:00,43.92,44.0,43.92,43.99,19400.0,43.92,44.0,43.92,43.99,19400.0
2006-10-16 11:00:00,43.98,44.0,43.97,44.0,22500.0,43.98,44.0,43.97,44.0,22500.0
2006-10-16 11:30:00,44.0,44.0,43.93,43.99,16600.0,44.0,44.0,43.93,43.99,16600.0
2006-10-16 12:00:00,44.0,44.0,43.94,43.98,6900.0,44.0,44.0,43.94,43.98,6900.0
2006-10-16 12:30:00,43.98,44.0,43.81,43.84,98800.0,43.98,44.0,43.81,43.84,98800.0
2006-10-16 13:00:00,43.81,43.98,43.8,43.91,12800.0,43.81,43.98,43.8,43.91,12800.0
2006-10-16 13:30:00,43.94,44.0,43.94,44.0,11000.0,43.94,44.0,43.94,44.0,11000.0
2006-10-16 14:00:00,43.99,44.0,43.95,43.96,42900.0,43.99,44.0,43.95,43.96,42900.0
2006-10-16 14:30:00,43.96,44.03,43.94,43.94,25400.0,43.96,44.03,43.94,43.94,25400.0
2006-10-16 15:00:00,43.94,44.05,43.92,43.98,10600.0,43.94,44.05,43.92,43.98,10600.0
2006-10-16 15:30:00,43.98,44.05,43.95,44.0,25500.0,43.98,44.05,43.95,44.0,25500.0
2006-10-17 09:30:00,44.0,44.26,44.0,44.1,18800.0,44.0,44.26,44.0,44.1,18800.0
2006-10-17 10:00:00,44.09,44.09,43.89,44.05,25700.0,44.09,44.09,43.89,44.05,25700.0
2006-10-17 10:30:00,44.05,44.05,43.9,43.99,10000.0,44.05,44.05,43.9,43.99,10000.0
2006-10-17 11:00:00,44.0,44.0,43.74,43.75,32300.0,44.0,44.0,43.74,43.75,32300.0
2006-10-17 11:30:00,43.75,43.95,43.74,43.91,26200.0,43.75,43.95,43.74,43.91,26200.0
2006-10-17 12:00:00,43.9,43.98,43.9,43.92,10400.0,43.9,43.98,43.9,43.92,10400.0
2006-10-17 12:30:00,43.91,43.95,43.9,43.92,10700.0,43.91,43.95,43.9,43.92,10700.0
2006-10-17 13:00:00,43.91,44.0,43.9,43.99,18300.0,43.91,44.0,43.9,43.99,18300.0
2006-10-17 13:30:00,44.0,44.08,44.0,44.07,13600.0,44.0,44.08,44.0,44.07,13600.0
2006-10-17 14:00:00,44.08,44.09,43.94,43.97,15400.0,44.08,44.09,43.94,43.97,15400.0
2006-10-17 14:30:00,43.95,44.06,43.94,44.04,15700.0,43.95,44.06,43.94,44.04,15700.0
2006-10-17 15:00:00,44.05,44.07,43.99,44.03,33600.0,44.05,44.07,43.99,44.03,33600.0
2006-10-17 15:30:00,44.03,44.08,43.94,43.96,62300.0,44.03,44.08,43.94,43.96,62300.0
2006-10-18 09:30:00,44.0,44.25,43.9,43.9,41000.0,44.0,44.25,43.9,43.9,41000.0
2006-10-18 10:00:00,43.86,44.08,43.76,44.08,35200.0,43.86,44.08,43.76,44.08,35200.0
2006-10-18 10:30:00,44.09,44.16,43.92,43.98,18500.0,44.09,44.16,43.92,43.98,18500.0
2006-10-18 11:00:00,44.0,44.09,43.92,44.02,25100.0,44.0,44.09,43.92,44.02,25100.0
2006-10-18 11:30:00,44.0,44.06,43.99,44.0,12000.0,44.0,44.06,43.99,44.0,12000.0
2006-10-18 12:00:00,44.01,44.06,43.95,43.99,23700.0,44.01,44.06,43.95,43.99,23700.0
2006-10-18 12:30:00,43.99,44.01,43.88,43.93,16400.0,43.99,44.01,43.88,43.93,16400.0
2006-10-18 13:00:00,43.93,43.98,43.81,43.83,17300.0,43.93,43.98,43.81,43.83,17300.0
2006-10-18 13:30:00,43.81,43.93,43.77,43.82,25100.0,43.81,43.93,43.77,43.82,25100.0
2006-10-18 14:00:00,43.83,44.04,43.81,44.02,18300.0,43.83,44.04,43.81,44.02,18300.0
2006-10-18 14:30:00,44.01,44.01,43.91,43.94,14500.0,44.01,44.01,43.91,43.94,14500.0
2006-10-18 15:00:00,43.95,43.95,43.82,43.83,36700.0,43.95,43.95,43.82,43.83,36700.0
2006-10-18 15:30:00,43.83,43.95,43.83,43.85,26500.0,43.83,43.95,43.83,43.85,26500.0
2006-10-19 09:30:00,43.9,43.97,43.76,43.83,58700.0,43.9,43.97,43.76,43.83,58700.0
2006-10-19 10:00:00,43.84,43.92,43.83,43.87,49000.0,43.84,43.92,43.83,43.87,49000.0
2006-10-19 10:30:00,43.86,43.94,43.84,43.94,9400.0,43.86,43.94,43.84,43.94,9400.0
2006-10-19 11:00:00,43.94,43.94,43.78,43.81,10800.0,43.94,43.94,43.78,43.81,10800.0
2006-10-19 11:30:00,43.8,43.81,43.61,43.62,122900.0,43.8,43.81,43.61,43.62,122900.0
2006-10-19 12:00:00,43.62,43.66,43.5,43.61,12400.0,43.62,43.66,43.5,43.61,12400.0
2006-10-19 12:30:00,43.62,43.63,43.54,43.61,8600.0,43.62,43.63,43.54,43.61,8600.0
2006-10-19 13:00:00,43.63,43.68,43.62,43.67,5800.0,43.63,43.68,43.62,43.67,5800.0
2006-10-19 13:30:00,43.65,43.69,43.63,43.69,15300.0,43.65,43.69,43.63,43.69,15300.0
2006-10-19 14:00:00,43.69,43.75,43.66,43.74,36300.0,43.69,43.75,43.66,43.74,36300.0
2006-10-19 14:30:00,43.74,43.82,43.67,43.8,28800.0,43.74,43.82,43.67,43.8,28800.0
2006-10-19 15:00:00,43.8,43.83,43.74,43.81,22200.0,43.8,43.83,43.74,43.81,22200.0
2006-10-19 15:30:00,43.82,43.87,43.71,43.81,26500.0,43.82,43.87,43.71,43.81,26500.0
2006-10-20 09:30:00,43.81,43.87,43.59,43.72,33800.0,43.81,43.87,43.59,43.72,33800.0
2006-10-20 10:00:00,43.73,43.9,43.73,43.84,60500.0,43.73,43.9,43.73,43.84,60500.0
2006-10-20 10:30:00,43.83,43.83,43.75,43.77,11300.0,43.83,43.83,43.75,43.77,11300.0
2006-10-20 11:00:00,43.78,44.0,43.78,44.0,14100.0,43.78,44.0,43.78,44.0,14100.0
2006-10-20 11:30:00,43.99,44.05,43.98,44.05,57900.0,43.99,44.05,43.98,44.05,57900.0
2006-10-20 12:00:00,44.03,44.07,43.91,44.06,12500.0,44.03,44.07,43.91,44.06,12500.0
2006-10-20 12:30:00,44.04,44.06,43.99,44.02,7800.0,44.04,44.06,43.99,44.02,7800.0
2006-10-20 13:00:00,44.02,44.1,44.02,44.06,17500.0,44.02,44.1,44.02,44.06,17500.0
2006-10-20 13:30:00,44.09,44.09,43.96,43.98,5700.0,44.09,44.09,43.96,43.98,5700.0
2006-10-20 14:00:00,43.97,44.05,43.91,43.91,11600.0,43.97,44.05,43.91,43.91,11600.0
2006-10-20 14:30:00,43.91,43.96,43.88,43.91,15100.0,43.91,43.96,43.88,43.91,15100.0
2006-10-20 15:00:00,43.91,44.04,43.9,44.04,13400.0,43.91,44.04,43.9,44.04,13400.0
2006-10-20 15:30:00,44.03,44.1,43.99,43.99,42600.0,44.03,44.1,43.99,43.99,42600.0
2006-10-23 09:30:00,43.96,44.0,43.74,43.88,12800.0,43.96,44.0,43.74,43.88,12800.0
2006-10-23 10:00:00,43.89,44.01,43.86,43.99,114900.0,43.89,44.01,43.86,43.99,114900.0
2006-10-23 10:30:00,43.99,44.02,43.9,44.02,52400.0,43.99,44.02,43.9,44.02,52400.0
2006-10-23 11:00:00,44.0,44.17,43.97,43.97,9200.0,44.0,44.17,43.97,43.97,9200.0
2006-10-23 11:30:00,44.01,44.05,43.99,44.02,10500.0,44.01,44.05,43.99,44.02,10500.0
2006-10-23 12:00:00,44.03,44.09,44.02,44.08,11600.0,44.03,44.09,44.02,44.08,11600.0
2006-10-23 12:30:00,44.08,44.08,44.0,44.01,6000.0,44.08,44.08,44.0,44.01,6000.0
2006-10-23 13:00:00,44.0,44.17,44.0,44.12,10300.0,44.0,44.17,44.0,44.12,10300.0
2006-10-23 13:30:00,44.17,44.21,44.0,44.02,38100.0,44.17,44.21,44.0,44.02,38100.0
2006-10-23 14:00:00,44.0,44.02,43.98,44.01,83100.0,44.0,44.02,43.98,44.01,83100.0
2006-10-23 14:30:00,44.01,44.08,44.01,44.03,23400.0,44.01,44.08,44.01,44.03,23400.0
2006-10-23 15:00:00,44.03,44.09,44.03,44.06,16900.0,44.03,44.09,44.03,44.06,16900.0
2006-10-23 15:30:00,44.05,44.1,44.0,44.04,35400.0,44.05,44.1,44.0,44.04,35400.0
2006-10-24 09:30:00,43.76,44.1,43.76,44.08,25300.0,43.76,44.1,43.76,44.08,25300.0
2006-10-24 10:00:00,44.08,44.08,44.0,44.0,21200.0,44.08,44.08,44.0,44.0,21200.0
2006-10-24 10:30:00,44.0,44.06,43.98,44.03,19500.0,44.0,44.06,43.98,44.03,19500.0
2006-10-24 11:00:00,44.03,44.07,43.97,44.0,88300.0,44.03,44.07,43.97,44.0,88300.0
2006-10-24 11:30:00,43.99,44.04,43.97,44.0,47600.0,43.99,44.04,43.97,44.0,47600.0
2006-10-24 12:00:00,43.99,44.07,43.95,43.96,17400.0,43.99,44.07,43.95,43.96,17400.0
2006-10-24 12:30:00,43.96,44.0,43.91,43.93,27400.0,43.96,44.0,43.91,43.93,27400.0
2006-10-24 13:00:00,43.93,44.0,43.93,43.96,19100.0,43.93,44.0,43.93,43.96,19100.0
2006-10-24 13:30:00,43.99,44.03,43.94,44.0,32600.0,43.99,44.03,43.94,44.0,32600.0
2006-10-24 14:00:00,44.0,44.02,43.91,43.94,16200.0,44.0,44.02,43.91,43.94,16200.0
2006-10-24 14:30:00,43.93,43.94,43.88,43.92,13600.0,43.93,43.94,43.88,43.92,13600.0
2006-10-24 15:00:00,43.92,43.98,43.89,43.92,20300.0,43.92,43.98,43.89,43.92,20300.0
2006-10-24 15:30:00,43.93,43.95,43.87,43.91,34900.0,43.93,43.95,43.87,43.91,34900.0
2006-10-25 09:30:00,43.85,44.03,43.85,43.9,11700.0,43.85,44.03,43.85,43.9,11700.0
2006-10-25 10:00:00,43.9,44.09,43.9,44.08,32500.0,43.9,44.09,43.9,44.08,32500.0
2006-10-25 10:30:00,44.08,44.1,43.94,43.95,14600.0,44.08,44.1,43.94,43.95,14600.0
2006-10-25 11:00:00,43.93,44.02,43.92,44.0,29900.0,43.93,44.02,43.92,44.0,29900.0
2006-10-25 11:30:00,44.0,44.05,43.96,43.98,13000.0,44.0,44.05,43.96,43.98,13000.0
2006-10-25 12:00:00,43.99,44.01,43.9,43.94,26600.0,43.99,44.01,43.9,43.94,26600.0
2006-10-25 12:30:00,43.92,44.01,43.92,43.99,15200.0,43.92,44.01,43.92,43.99,15200.0
2006-10-25 13:00:00,44.0,44.01,43.97,44.0,15500.0,44.0,44.01,43.97,44.0,15500.0
2006-10-25 13:30:00,43.99,44.06,43.98,44.06,12700.0,43.99,44.06,43.98,44.06,12700.0
2006-10-25 14:00:00,44.04,44.1,43.9,43.94,29200.0,44.04,44.1,43.9,43.94,29200.0
2006-10-25 14:30:00,43.94,44.02,43.87,43.93,30600.0,43.94,44.02,43.87,43.93,30600.0
2006-10-25 15:00:00,43.95,44.0,43.91,44.0,25600.0,43.95,44.0,43.91,44.0,25600.0
2006-10-25 15:30:00,44.0,44.05,43.98,44.03,26900.0,44.0,44.05,43.98,44.03,26900.0
2006-10-26 09:30:00,44.1,44.26,43.84,43.86,33600.0,44.1,44.26,43.84,43.86,33600.0
2006-10-26 10:00:00,43.85,44.19,43.73,44.03,30800.0,43.85,44.19,43.73,44.03,30800.0
2006-10-26 10:30:00,44.03,44.09,44.03,44.05,19800.0,44.03,44.09,44.03,44.05,19800.0
2006-10-26 11:00:00,44.05,44.05,43.94,43.97,11300.0,44.05,44.05,43.94,43.97,11300.0
2006-10-26 11:30:00,43.97,44.03,43.97,43.99,11000.0,43.97,44.03,43.97,43.99,11000.0
2006-10-26 12:00:00,43.99,44.04,43.96,43.98,9900.0,43.99,44.04,43.96,43.98,9900.0
2006-10-26 12:30:00,43.98,44.0,43.93,44.0,3500.0,43.98,44.0,43.93,44.0,3500.0
2006-10-26 13:00:00,44.0,44.0,43.98,43.99,8000.0,44.0,44.0,43.98,43.99,8000.0
2006-10-26 13:30:00,43.98,44.0,43.97,44.0,19700.0,43.98,44.0,43.97,44.0,19700.0
2006-10-26 14:00:00,44.0,44.14,44.0,44.14,27300.0,44.0,44.14,44.0,44.14,27300.0
2006-10-26 14:30:00,44.17,44.19,44.11,44.19,9200.0,44.17,44.19,44.11,44.19,9200.0
2006-10-26 15:00:00,44.19,44.2,44.12,44.17,7800.0,44.19,44.2,44.12,44.17,7800.0
2006-10-26 15:30:00,44.18,44.18,43.99,43.99,52800.0,44.18,44.18,43.99,43.99,52800.0
2006-10-27 09:30:00,43.9,44.14,43.66,44.12,18600.0,43.9,44.14,43.66,44.12,18600.0
2006-10-27 10:00:00,44.14,44.4,44.14,44.19,15500.0,44.14,44.4,44.14,44.19,15500.0
2006-10-27 10:30:00,44.17,44.23,44.09,44.1,32600.0,44.17,44.23,44.09,44.1,32600.0
2006-10-27 11:00:00,44.09,44.24,44.08,44.23,20200.0,44.09,44.24,44.08,44.23,20200.0
2006-10-27 11:30:00,44.2,44.23,44.16,44.21,9200.0,44.2,44.23,44.16,44.21,9200.0
2006-10-27 12:00:00,44.21,44.24,44.1,44.1,7900.0,44.21,44.24,44.1,44.1,7900.0
2006-10-27 12:30:00,44.1,44.14,44.08,44.08,3400.0,44.1,44.14,44.08,44.08,3400.0
2006-10-27 13:00:00,44.09,44.1,43.87,43.89,18500.0,44.09,44.1,43.87,43.89,18500.0
2006-10-27 13:30:00,43.89,43.89,43.72,43.81,115700.0,43.89,43.89,43.72,43.81,115700.0
2006-10-27 14:00:00,43.81,43.91,43.74,43.74,26500.0,43.81,43.91,43.74,43.74,26500.0
2006-10-27 14:30:00,43.75,43.79,43.56,43.57,19000.0,43.75,43.79,43.56,43.57,19000.0
2006-10-27 15:00:00,43.59,43.63,43.45,43.47,23900.0,43.59,43.63,43.45,43.47,23900.0
2006-10-27 15:30:00,43.49,43.58,43.43,43.47,152400.0,43.49,43.58,43.43,43.47,152400.0
2006-10-30 09:30:00,43.1,43.13,42.85,42.91,49500.0,43.1,43.13,42.85,42.91,49500.0
2006-10-30 10:00:00,42.88,42.98,42.79,42.97,12500.0,42.88,42.98,42.79,42.97,12500.0
2006-10-30 10:30:00,42.95,43.0,42.95,42.98,13200.0,42.95,43.0,42.95,42.98,13200.0
2006-10-30 11:00:00,42.99,43.09,42.99,43.07,16600.0,42.99,43.09,42.99,43.07,16600.0
2006-10-30 11:30:00,43.1,43.1,43.04,43.07,21100.0,43.1,43.1,43.04,43.07,21100.0
2006-10-30 12:00:00,43.08,43.24,43.07,43.24,20100.0,43.08,43.24,43.07,43.24,20100.0
2006-10-30 12:30:00,43.25,43.39,43.25,43.35,10100.0,43.25,43.39,43.25,43.35,10100.0
2006-10-30 13:00:00,43.33,43.46,43.31,43.44,6900.0,43.33,43.46,43.31,43.44,6900.0
2006-10-30 13:30:00,43.45,43.64,43.45,43.6,13100.0,43.45,43.64,43.45,43.6,13100.0
2006-10-30 14:00:00,43.62,43.66,43.58,43.61,18600.0,43.62,43.66,43.58,43.61,18600.0
2006-10-30 14:30:00,43.61,43.61,43.5,43.53,23700.0,43.61,43.61,43.5,43.53,23700.0
2006-10-30 15:00:00,43.51,43.55,43.41,43.45,48200.0,43.51,43.55,43.41,43.45,48200.0
2006-10-30 15:30:00,43.45,43.53,43.39,43.53,68000.0,43.45,43.53,43.39,43.53,68000.0
2006-10-31 09:30:00,43.32,43.55,43.32,43.48,36000.0,43.32,43.55,43.32,43.48,36000.0
2006-10-31 10:00:00,43.48,43.5,43.17,43.26,19500.0,43.48,43.5,43.17,43.26,19500.0
2006-10-31 10:30:00,43.26,43.36,43.0,43.08,62500.0,43.26,43.36,43.0,43.08,62500.0
2006-10-31 11:00:00,43.09,43.13,43.04,43.06,17700.0,43.09,43.13,43.04,43.06,17700.0
2006-10-31 11:30:00,43.09,43.14,42.85,42.96,24100.0,43.09,43.14,42.85,42.96,24100.0
2006-10-31 12:00:00,42.97,43.03,42.86,42.9,18200.0,42.97,43.03,42.86,42.9,18200.0
2006-10-31 12:30:00,42.89,42.89,42.7,42.74,13800.0,42.89,42.89,42.7,42.74,13800.0
2006-10-31 13:00:00,42.73,42.92,42.7,42.85,28800.0,42.73,42.92,42.7,42.85,28800.0
2006-10-31 13:30:00,42.87,42.88,42.81,42.85,11400.0,42.87,42.88,42.81,42.85,11400.0
2006-10-31 14:00:00,42.85,42.9,42.77,42.78,19300.0,42.85,42.9,42.77,42.78,19300.0
2006-10-31 14:30:00,42.78,42.81,42.7,42.75,25300.0,42.78,42.81,42.7,42.75,25300.0
2006-10-31 15:00:00,42.75,42.96,42.69,42.95,36600.0,42.75,42.96,42.69,42.95,36600.0
2006-10-31 15:30:00,42.96,43.0,42.84,42.86,43900.0,42.96,43.0,42.84,42.86,43900.0
2006-11-01 09:30:00,42.91,43.02,42.62,42.74,53800.0,42.91,43.02,42.62,42.74,53800.0
2006-11-01 10:00:00,42.73,42.74,42.47,42.57,60800.0,42.73,42.74,42.47,42.57,60800.0
2006-11-01 10:30:00,42.57,42.6,42.24,42.28,70700.0,42.57,42.6,42.24,42.28,70700.0
2006-11-01 11:00:00,42.29,42.34,42.24,42.3,53000.0,42.29,42.34,42.24,42.3,53000.0
2006-11-01 11:30:00,42.31,42.41,42.24,42.39,57900.0,42.31,42.41,42.24,42.39,57900.0
2006-11-01 12:00:00,42.4,42.54,42.4,42.47,35900.0,42.4,42.54,42.4,42.47,35900.0
2006-11-01 12:30:00,42.47,42.5,42.45,42.5,40600.0,42.47,42.5,42.45,42.5,40600.0
2006-11-01 13:00:00,42.5,42.54,42.45,42.48,40200.0,42.5,42.54,42.45,42.48,40200.0
2006-11-01 13:30:00,42.48,42.6,42.48,42.55,29200.0,42.48,42.6,42.48,42.55,29200.0
2006-11-01 14:00:00,42.54,42.56,42.39,42.48,27900.0,42.54,42.56,42.39,42.48,27900.0
2006-11-01 14:30:00,42.5,42.54,42.44,42.48,26400.0,42.5,42.54,42.44,42.48,26400.0
2006-11-01 15:00:00,42.47,42.47,42.36,42.41,42200.0,42.47,42.47,42.36,42.41,42200.0
2006-11-01 15:30:00,42.41,42.56,42.33,42.36,54000.0,42.41,42.56,42.33,42.36,54000.0
2006-11-02 09:30:00,42.14,42.32,42.02,42.2,34400.0,42.14,42.32,42.02,42.2,34400.0
2006-11-02 10:00:00,42.2,42.42,42.05,42.42,27400.0,42.2,42.42,42.05,42.42,27400.0
2006-11-02 10:30:00,42.44,42.65,42.37,42.56,23300.0,42.44,42.65,42.37,42.56,23300.0
2006-11-02 11:00:00,42.59,42.59,42.44,42.5,38400.0,42.59,42.59,42.44,42.5,38400.0
2006-11-02 11:30:00,42.5,42.54,42.44,42.48,9600.0,42.5,42.54,42.44,42.48,9600.0
2006-11-02 12:00:00,42.5,42.51,42.46,42.51,17900.0,42.5,42.51,42.46,42.51,17900.0
2006-11-02 12:30:00,42.51,42.55,42.5,42.55,23400.0,42.51,42.55,42.5,42.55,23400.0
2006-11-02 13:00:00,42.54,42.73,42.54,42.72,21400.0,42.54,42.73,42.54,42.72,21400.0
2006-11-02 13:30:00,42.71,42.72,42.56,42.6,21100.0,42.71,42.72,42.56,42.6,21100.0
2006-11-02 14:00:00,42.6,42.62,42.59,42.6,23000.0,42.6,42.62,42.59,42.6,23000.0
2006-11-02 14:30:00,42.6,42.62,42.54,42.59,19800.0,42.6,42.62,42.54,42.59,19800.0
2006-11-02 15:00:00,42.62,42.84,42.62,42.84,23800.0,42.62,42.84,42.62,42.84,23800.0
2006-11-02 15:30:00,42.84,42.91,42.79,42.8,34300.0,42.84,42.91,42.79,42.8,34300.0
2006-11-03 09:30:00,43.03,43.43,42.96,43.03,20500.0,43.03,43.43,42.96,43.03,20500.0
2006-11-03 10:00:00,43.04,43.25,42.99,43.0,12000.0,43.04,43.25,42.99,43.0,12000.0
2006-11-03 10:30:00,43.0,43.04,42.83,42.83,18400.0,43.0,43.04,42.83,42.83,18400.0
2006-11-03 11:00:00,42.85,42.86,42.49,42.56,24900.0,42.85,42.86,42.49,42.56,24900.0
2006-11-03 11:30:00,42.56,42.72,42.56,42.72,9800.0,42.56,42.72,42.56,42.72,9800.0
2006-11-03 12:00:00,42.73,42.74,42.61,42.61,7000.0,42.73,42.74,42.61,42.61,7000.0
2006-11-03 12:30:00,42.61,42.68,42.52,42.58,9500.0,42.61,42.68,42.52,42.58,9500.0
2006-11-03 13:00:00,42.58,42.66,42.53,42.65,6200.0,42.58,42.66,42.53,42.65,6200.0
2006-11-03 13:30:00,42.64,42.85,42.64,42.85,12600.0,42.64,42.85,42.64,42.85,12600.0
2006-11-03 14:00:00,42.85,42.97,42.83,42.93,25200.0,42.85,42.97,42.83,42.93,25200.0
2006-11-03 14:30:00,42.92,42.98,42.87,42.95,15700.0,42.92,42.98,42.87,42.95,15700.0
2006-11-03 15:00:00,42.94,43.03,42.9,42.96,22500.0,42.94,43.03,42.9,42.96,22500.0
2006-11-03 15:30:00,42.97,43.13,42.93,42.96,42100.0,42.97,43.13,42.93,42.96,42100.0
2006-11-06 09:30:00,42.9,43.13,42.61,42.99,30700.0,42.9,43.13,42.61,42.99,30700.0
2006-11-06 10:00:00,43.02,43.32,42.84,42.87,18600.0,43.02,43.32,42.84,42.87,18600.0
2006-11-06 10:30:00,42.89,43.15,42.83,43.0,12400.0,42.89,43.15,42.83,43.0,12400.0
2006-11-06 11:00:00,42.98,43.1,42.83,42.85,12500.0,42.98,43.1,42.83,42.85,12500.0
2006-11-06 11:30:00,42.87,42.94,42.87,42.89,8100.0,42.87,42.94,42.87,42.89,8100.0
2006-11-06 12:00:00,42.88,42.98,42.88,42.92,7900.0,42.88,42.98,42.88,42.92,7900.0
2006-11-06 12:30:00,42.93,42.95,42.71,42.8,15700.0,42.93,42.95,42.71,42.8,15700.0
2006-11-06 13:00:00,42.8,42.82,42.73,42.73,12500.0,42.8,42.82,42.73,42.73,12500.0
2006-11-06 13:30:00,42.73,42.74,42.59,42.6,16300.0,42.73,42.74,42.59,42.6,16300.0
2006-11-06 14:00:00,42.59,42.62,42.56,42.57,28600.0,42.59,42.62,42.56,42.57,28600.0
2006-11-06 14:30:00,42.56,42.7,42.54,42.67,43000.0,42.56,42.7,42.54,42.67,43000.0
2006-11-06 15:00:00,42.67,42.74,42.65,42.67,32800.0,42.67,42.74,42.65,42.67,32800.0
2006-11-06 15:30:00,42.67,42.87,42.57,42.57,61800.0,42.67,42.87,42.57,42.57,61800.0
2006-11-07 09:30:00,42.65,43.7,42.65,43.69,95300.0,42.65,43.7,42.65,43.69,95300.0
2006-11-07 10:00:00,43.7,44.39,43.48,44.25,178200.0,43.7,44.39,43.48,44.25,178200.0
2006-11-07 10:30:00,44.27,44.61,44.0,44.01,46500.0,44.27,44.61,44.0,44.01,46500.0
2006-11-07 11:00:00,44.06,44.35,44.06,44.23,36800.0,44.06,44.35,44.06,44.23,36800.0
2006-11-07 11:30:00,44.23,44.34,44.15,44.15,11700.0,44.23,44.34,44.15,44.15,11700.0
2006-11-07 12:00:00,44.15,44.3,44.1,44.29,20000.0,44.15,44.3,44.1,44.29,20000.0
2006-11-07 12:30:00,44.27,44.41,43.9,44.1,39000.0,44.27,44.41,43.9,44.1,39000.0
2006-11-07 13:00:00,44.1,44.15,44.05,44.07,21900.0,44.1,44.15,44.05,44.07,21900.0
2006-11-07 13:30:00,44.17,44.26,44.14,44.24,14400.0,44.17,44.26,44.14,44.24,14400.0
2006-11-07 14:00:00,44.24,44.28,44.09,44.2,25200.0,44.24,44.28,44.09,44.2,25200.0
2006-11-07 14:30:00,44.2,44.28,44.15,44.23,14300.0,44.2,44.28,44.15,44.23,14300.0
2006-11-07 15:00:00,44.22,44.24,44.09,44.23,28200.0,44.22,44.24,44.09,44.23,28200.0
2006-11-07 15:30:00,44.23,44.24,43.71,44.09,53200.0,44.23,44.24,43.71,44.09,53200.0
2006-11-08 09:30:00,43.9,44.21,43.46,44.14,31300.0,43.9,44.21,43.46,44.14,31300.0
2006-11-08 10:00:00,44.12,44.4,44.0,44.08,29300.0,44.12,44.4,44.0,44.08,29300.0
2006-11-08 10:30:00,44.04,44.08,43.95,43.96,29900.0,44.04,44.08,43.95,43.96,29900.0
2006-11-08 11:00:00,43.97,44.0,43.95,44.0,20500.0,43.97,44.0,43.95,44.0,20500.0
2006-11-08 11:30:00,44.0,44.35,44.0,44.35,35500.0,44.0,44.35,44.0,44.35,35500.0
2006-11-08 12:00:00,44.35,44.35,44.12,44.19,29300.0,44.35,44.35,44.12,44.19,29300.0
2006-11-08 12:30:00,44.17,44.38,44.17,44.36,62100.0,44.17,44.38,44.17,44.36,62100.0
2006-11-08 13:00:00,44.38,44.46,44.33,44.45,36500.0,44.38,44.46,44.33,44.45,36500.0
2006-11-08 13:30:00,44.45,44.59,44.43,44.55,36500.0,44.45,44.59,44.43,44.55,36500.0
2006-11-08 14:00:00,44.54,44.55,44.4,44.43,64600.0,44.54,44.55,44.4,44.43,64600.0
2006-11-08 14:30:00,44.43,44.56,44.39,44.54,40000.0,44.43,44.56,44.39,44.54,40000.0
2006-11-08 15:00:00,44.53,44.54,44.42,44.48,64700.0,44.53,44.54,44.42,44.48,64700.0
2006-11-08 15:30:00,44.47,44.51,44.38,44.42,123000.0,44.47,44.51,44.38,44.42,123000.0
2006-11-09 09:30:00,44.36,44.36,43.98,44.03,30500.0,44.36,44.36,43.98,44.03,30500.0
2006-11-09 10:00:00,44.02,44.02,43.84,44.0,33200.0,44.02,44.02,43.84,44.0,33200.0
2006-11-09 10:30:00,44.0,44.01,43.81,43.91,27900.0,44.0,44.01,43.81,43.91,27900.0
2006-11-09 11:00:00,43.89,43.89,43.72,43.78,12300.0,43.89,43.89,43.72,43.78,12300.0
2006-11-09 11:30:00,43.79,43.84,43.6,43.61,13700.0,43.79,43.84,43.6,43.61,13700.0
2006-11-09 12:00:00,43.61,43.61,43.49,43.51,24800.0,43.61,43.61,43.49,43.51,24800.0
2006-11-09 12:30:00,43.5,43.58,43.5,43.53,20000.0,43.5,43.58,43.5,43.53,20000.0
2006-11-09 13:00:00,43.53,43.65,43.45,43.46,30100.0,43.53,43.65,43.45,43.46,30100.0
2006-11-09 13:30:00,43.46,43.51,43.34,43.47,28400.0,43.46,43.51,43.34,43.47,28400.0
2006-11-09 14:00:00,43.48,43.48,43.28,43.29,19000.0,43.48,43.48,43.28,43.29,19000.0
2006-11-09 14:30:00,43.28,43.34,43.05,43.28,19100.0,43.28,43.34,43.05,43.28,19100.0
2006-11-09 15:00:00,43.28,43.28,43.08,43.17,28700.0,43.28,43.28,43.08,43.17,28700.0
2006-11-09 15:30:00,43.18,43.3,43.14,43.28,36300.0,43.18,43.3,43.14,43.28,36300.0
2006-11-10 09:30:00,43.25,43.6,43.25,43.54,31400.0,43.25,43.6,43.25,43.54,31400.0
2006-11-10 10:00:00,43.59,43.88,43.59,43.85,30400.0,43.59,43.88,43.59,43.85,30400.0
2006-11-10 10:30:00,43.85,44.13,43.83,44.07,59600.0,43.85,44.13,43.83,44.07,59600.0
2006-11-10 11:00:00,44.07,44.07,43.82,43.9,30100.0,44.07,44.07,43.82,43.9,30100.0
2006-11-10 11:30:00,43.91,44.09,43.87,43.99,25500.0,43.91,44.09,43.87,43.99,25500.0
2006-11-10 12:00:00,43.99,44.21,43.99,44.17,20400.0,43.99,44.21,43.99,44.17,20400.0
2006-11-10 12:30:00,44.18,44.21,44.06,44.07,22800.0,44.18,44.21,44.06,44.07,22800.0
2006-11-10 13:00:00,44.05,44.1,44.04,44.06,17200.0,44.05,44.1,44.04,44.06,17200.0
2006-11-10 13:30:00,44.07,44.09,43.95,43.95,15700.0,44.07,44.09,43.95,43.95,15700.0
2006-11-10 14:00:00,43.98,44.22,43.96,44.22,28000.0,43.98,44.22,43.96,44.22,28000.0
2006-11-10 14:30:00,44.18,44.26,44.15,44.26,33800.0,44.18,44.26,44.15,44.26,33800.0
2006-11-10 15:00:00,44.25,44.32,44.01,44.15,34200.0,44.25,44.32,44.01,44.15,34200.0
2006-11-10 15:30:00,44.16,44.33,44.15,44.24,187300.0,44.16,44.33,44.15,44.24,187300.0
2006-11-13 09:30:00,44.2,44.64,43.95,44.55,86500.0,44.2,44.64,43.95,44.55,86500.0
2006-11-13 10:00:00,44.55,44.8,44.51,44.68,48600.0,44.55,44.8,44.51,44.68,48600.0
2006-11-13 10:30:00,44.65,44.67,44.45,44.47,67000.0,44.65,44.67,44.45,44.47,67000.0
2006-11-13 11:00:00,44.47,44.49,44.33,44.37,45100.0,44.47,44.49,44.33,44.37,45100.0
2006-11-13 11:30:00,44.35,44.42,44.31,44.4,38000.0,44.35,44.42,44.31,44.4,38000.0
2006-11-13 12:00:00,44.4,44.41,44.21,44.22,26100.0,44.4,44.41,44.21,44.22,26100.0
2006-11-13 12:30:00,44.22,44.24,44.02,44.03,59800.0,44.22,44.24,44.02,44.03,59800.0
2006-11-13 13:00:00,44.05,44.09,43.98,43.98,66100.0,44.05,44.09,43.98,43.98,66100.0
2006-11-13 13:30:00,43.98,44.02,43.92,43.96,77600.0,43.98,44.02,43.92,43.96,77600.0
2006-11-13 14:00:00,43.98,44.01,43.95,44.0,23800.0,43.98,44.01,43.95,44.0,23800.0
2006-11-13 14:30:00,44.0,44.04,43.89,43.93,25300.0,44.0,44.04,43.89,43.93,25300.0
2006-11-13 15:00:00,43.93,44.0,43.9,43.98,72800.0,43.93,44.0,43.9,43.98,72800.0
2006-11-13 15:30:00,43.96,44.09,43.95,44.03,75900.0,43.96,44.09,43.95,44.03,75900.0
2006-11-14 09:30:00,43.91,44.09,43.68,43.98,39000.0,43.91,44.09,43.68,43.98,39000.0
2006-11-14 10:00:00,43.98,44.06,43.91,43.95,37600.0,43.98,44.06,43.91,43.95,37600.0
2006-11-14 10:30:00,43.96,43.99,43.89,43.92,22100.0,43.96,43.99,43.89,43.92,22100.0
2006-11-14 11:00:00,43.9,43.98,43.89,43.91,23500.0,43.9,43.98,43.89,43.91,23500.0
2006-11-14 11:30:00,43.9,43.92,43.65,43.73,64300.0,43.9,43.92,43.65,43.73,64300.0
2006-11-14 12:00:00,43.71,43.71,43.61,43.61,48700.0,43.71,43.71,43.61,43.61,48700.0
2006-11-14 12:30:00,43.63,43.74,43.6,43.73,61500.0,43.63,43.74,43.6,43.73,61500.0
2006-11-14 13:00:00,43.72,43.75,43.55,43.72,39900.0,43.72,43.75,43.55,43.72,39900.0
2006-11-14 13:30:00,43.72,43.88,43.71,43.84,50200.0,43.72,43.88,43.71,43.84,50200.0
2006-11-14 14:00:00,43.85,43.85,43.63,43.68,236200.0,43.85,43.85,43.63,43.68,236200.0
2006-11-14 14:30:00,43.68,43.77,43.67,43.75,60500.0,43.68,43.77,43.67,43.75,60500.0
2006-11-14 15:00:00,43.75,43.76,43.67,43.76,212500.0,43.75,43.76,43.67,43.76,212500.0
2006-11-14 15:30:00,43.76,43.79,43.63,43.69,87600.0,43.76,43.79,43.63,43.69,87600.0
2006-11-15 09:30:00,43.55,43.66,43.51,43.59,49600.0,43.55,43.66,43.51,43.59,49600.0
2006-11-15 10:00:00,43.58,43.63,43.55,43.57,53800.0,43.58,43.63,43.55,43.57,53800.0
2006-11-15 10:30:00,43.57,43.61,43.54,43.6,26800.0,43.57,43.61,43.54,43.6,26800.0
2006-11-15 11:00:00,43.6,43.6,43.53,43.55,18300.0,43.6,43.6,43.53,43.55,18300.0
2006-11-15 11:30:00,43.57,43.57,43.5,43.52,18200.0,43.57,43.57,43.5,43.52,18200.0
2006-11-15 12:00:00,43.52,43.55,43.5,43.55,108500.0,43.52,43.55,43.5,43.55,108500.0
2006-11-15 12:30:00,43.53,43.54,43.38,43.42,27500.0,43.53,43.54,43.38,43.42,27500.0
2006-11-15 13:00:00,43.43,43.48,43.4,43.43,21800.0,43.43,43.48,43.4,43.43,21800.0
2006-11-15 13:30:00,43.46,43.5,43.38,43.49,21500.0,43.46,43.5,43.38,43.49,21500.0
2006-11-15 14:00:00,43.48,43.5,43.39,43.44,36600.0,43.48,43.5,43.39,43.44,36600.0
2006-11-15 14:30:00,43.45,43.5,43.44,43.5,19900.0,43.45,43.5,43.44,43.5,19900.0
2006-11-15 15:00:00,43.5,43.5,43.42,43.46,53200.0,43.5,43.5,43.42,43.46,53200.0
2006-11-15 15:30:00,43.44,43.46,43.35,43.42,47600.0,43.44,43.46,43.35,43.42,47600.0
2006-11-16 09:30:00,42.9,42.95,42.31,42.36,153700.0,42.9,42.95,42.31,42.36,153700.0
2006-11-16 10:00:00,42.36,42.73,42.31,42.33,50300.0,42.36,42.73,42.31,42.33,50300.0
2006-11-16 10:30:00,42.38,42.4,42.18,42.18,60600.0,42.38,42.4,42.18,42.18,60600.0
2006-11-16 11:00:00,42.15,42.25,42.04,42.22,43600.0,42.15,42.25,42.04,42.22,43600.0
2006-11-16 11:30:00,42.23,42.45,42.21,42.34,89300.0,42.23,42.45,42.21,42.34,89300.0
2006-11-16 12:00:00,42.34,42.52,42.14,42.18,44000.0,42.34,42.52,42.14,42.18,44000.0
2006-11-16 12:30:00,42.17,42.18,42.08,42.08,30400.0,42.17,42.18,42.08,42.08,30400.0
2006-11-16 13:00:00,42.09,42.11,41.99,42.02,40200.0,42.09,42.11,41.99,42.02,40200.0
2006-11-16 13:30:00,42.03,42.25,42.01,42.23,62800.0,42.03,42.25,42.01,42.23,62800.0
2006-11-16 14:00:00,42.23,42.43,42.17,42.43,282600.0,42.23,42.43,42.17,42.43,282600.0
2006-11-16 14:30:00,42.43,42.56,42.4,42.49,83700.0,42.43,42.56,42.4,42.49,83700.0
2006-11-16 15:00:00,42.49,42.53,42.42,42.5,42000.0,42.49,42.53,42.42,42.5,42000.0
2006-11-16 15:30:00,42.49,42.5,42.3,42.44,72400.0,42.49,42.5,42.3,42.44,72400.0
2006-11-17 09:30:00,42.4,42.75,42.25,42.71,34600.0,42.4,42.75,42.25,42.71,34600.0
2006-11-17 10:00:00,42.72,42.79,42.58,42.58,17000.0,42.72,42.79,42.58,42.58,17000.0
2006-11-17 10:30:00,42.57,42.58,42.45,42.5,30000.0,42.57,42.58,42.45,42.5,30000.0
2006-11-17 11:00:00,42.5,42.51,42.29,42.31,34900.0,42.5,42.51,42.29,42.31,34900.0
2006-11-17 11:30:00,42.31,42.42,42.27,42.37,22600.0,42.31,42.42,42.27,42.37,22600.0
2006-11-17 12:00:00,42.37,42.44,42.27,42.42,24800.0,42.37,42.44,42.27,42.42,24800.0
2006-11-17 12:30:00,42.43,42.48,42.32,42.44,34400.0,42.43,42.48,42.32,42.44,34400.0
2006-11-17 13:00:00,42.45,42.49,42.38,42.48,16100.0,42.45,42.49,42.38,42.48,16100.0
2006-11-17 13:30:00,42.49,42.5,42.32,42.35,37400.0,42.49,42.5,42.32,42.35,37400.0
2006-11-17 14:00:00,42.35,42.47,42.32,42.47,28600.0,42.35,42.47,42.32,42.47,28600.0
2006-11-17 14:30:00,42.47,42.5,42.41,42.44,27800.0,42.47,42.5,42.41,42.44,27800.0
2006-11-17 15:00:00,42.42,42.48,42.33,42.39,40100.0,42.42,42.48,42.33,42.39,40100.0
2006-11-17 15:30:00,42.39,42.45,42.31,42.37,59100.0,42.39,42.45,42.31,42.37,59100.0
2006-11-20 09:30:00,41.85,42.45,41.85,42.33,50600.0,41.85,42.45,41.85,42.33,50600.0
2006-11-20 10:00:00,42.32,42.37,42.11,42.25,44300.0,42.32,42.37,42.11,42.25,44300.0
2006-11-20 10:30:00,42.27,42.32,42.15,42.25,28000.0,42.27,42.32,42.15,42.25,28000.0
2006-11-20 11:00:00,42.25,42.45,42.23,42.42,43000.0,42.25,42.45,42.23,42.42,43000.0
2006-11-20 11:30:00,42.44,42.49,42.38,42.49,31400.0,42.44,42.49,42.38,42.49,31400.0
2006-11-20 12:00:00,42.48,42.56,42.42,42.42,21400.0,42.48,42.56,42.42,42.42,21400.0
2006-11-20 12:30:00,42.43,42.5,42.42,42.5,18400.0,42.43,42.5,42.42,42.5,18400.0
2006-11-20 13:00:00,42.49,42.52,42.44,42.52,34500.0,42.49,42.52,42.44,42.52,34500.0
2006-11-20 13:30:00,42.52,42.53,42.41,42.5,50500.0,42.52,42.53,42.41,42.5,50500.0
2006-11-20 14:00:00,42.5,42.62,42.46,42.5,20500.0,42.5,42.62,42.46,42.5,20500.0
2006-11-20 14:30:00,42.48,42.49,42.36,42.39,24900.0,42.48,42.49,42.36,42.39,24900.0
2006-11-20 15:00:00,42.39,42.49,42.38,42.48,32000.0,42.39,42.49,42.38,42.48,32000.0
2006-11-20 15:30:00,42.49,42.64,42.48,42.52,31500.0,42.49,42.64,42.48,42.52,31500.0
2006-11-21 09:30:00,42.45,42.56,42.3,42.47,26700.0,42.45,42.56,42.3,42.47,26700.0
2006-11-21 10:00:00,42.42,42.45,42.26,42.42,17300.0,42.42,42.45,42.26,42.42,17300.0
2006-11-21 10:30:00,42.41,42.42,42.2,42.2,12600.0,42.41,42.42,42.2,42.2,12600.0
2006-11-21 11:00:00,42.23,42.33,42.16,42.24,80600.0,42.23,42.33,42.16,42.24,80600.0
2006-11-21 11:30:00,42.23,42.27,42.15,42.27,47600.0,42.23,42.27,42.15,42.27,47600.0
2006-11-21 12:00:00,42.25,42.33,42.19,42.19,20300.0,42.25,42.33,42.19,42.19,20300.0
2006-11-21 12:30:00,42.21,42.24,42.11,42.19,113800.0,42.21,42.24,42.11,42.19,113800.0
2006-11-21 13:00:00,42.19,42.2,42.1,42.17,17500.0,42.19,42.2,42.1,42.17,17500.0
2006-11-21 13:30:00,42.17,42.19,42.1,42.14,77700.0,42.17,42.19,42.1,42.14,77700.0
2006-11-21 14:00:00,42.14,42.18,42.14,42.15,59600.0,42.14,42.18,42.14,42.15,59600.0
2006-11-21 14:30:00,42.15,42.19,42.15,42.15,59500.0,42.15,42.19,42.15,42.15,59500.0
2006-11-21 15:00:00,42.16,42.27,42.15,42.18,57900.0,42.16,42.27,42.15,42.18,57900.0
2006-11-21 15:30:00,42.17,42.21,42.13,42.19,78500.0,42.17,42.21,42.13,42.19,78500.0
2006-11-22 09:30:00,42.2,43.04,42.2,43.01,61100.0,42.2,43.04,42.2,43.01,61100.0
2006-11-22 10:00:00,43.02,43.21,43.01,43.08,81600.0,43.02,43.21,43.01,43.08,81600.0
2006-11-22 10:30:00,43.08,43.09,42.8,42.9,45500.0,43.08,43.09,42.8,42.9,45500.0
2006-11-22 11:00:00,42.92,42.97,42.9,42.92,18300.0,42.92,42.97,42.9,42.92,18300.0
2006-11-22 11:30:00,42.92,42.94,42.7,42.71,39900.0,42.92,42.94,42.7,42.71,39900.0
2006-11-22 12:00:00,42.68,42.8,42.66,42.8,21000.0,42.68,42.8,42.66,42.8,21000.0
2006-11-22 12:30:00,42.79,42.8,42.7,42.75,9800.0,42.79,42.8,42.7,42.75,9800.0
2006-11-22 13:00:00,42.77,42.84,42.77,42.78,31400.0,42.77,42.84,42.77,42.78,31400.0
2006-11-22 13:30:00,42.78,42.93,42.78,42.9,16700.0,42.78,42.93,42.78,42.9,16700.0
2006-11-22 14:00:00,42.9,42.93,42.78,42.8,27300.0,42.9,42.93,42.78,42.8,27300.0
2006-11-22 14:30:00,42.8,42.91,42.76,42.8,114000.0,42.8,42.91,42.76,42.8,114000.0
2006-11-22 15:00:00,42.77,42.78,42.71,42.74,11800.0,42.77,42.78,42.71,42.74,11800.0
2006-11-22 15:30:00,42.75,42.94,42.75,42.9,38300.0,42.75,42.94,42.75,42.9,38300.0
2006-11-24 09:30:00,42.71,42.77,42.59,42.59,12000.0,42.71,42.77,42.59,42.59,12000.0
2006-11-24 10:00:00,42.52,42.65,42.5,42.57,7900.0,42.52,42.65,42.5,42.57,7900.0
2006-11-24 10:30:00,42.57,42.57,42.4,42.5,10000.0,42.57,42.57,42.4,42.5,10000.0
2006-11-24 11:00:00,42.48,42.62,42.45,42.53,6000.0,42.48,42.62,42.45,42.53,6000.0
2006-11-24 11:30:00,42.52,42.54,42.37,42.4,6100.0,42.52,42.54,42.37,42.4,6100.0
2006-11-24 12:00:00,42.41,42.42,42.36,42.42,8700.0,42.41,42.42,42.36,42.42,8700.0
2006-11-24 12:30:00,42.39,42.55,42.36,42.49,10100.0,42.39,42.55,42.36,42.49,10100.0
2006-11-24 13:00:00,42.49,42.49,42.49,42.49,400.0,42.49,42.49,42.49,42.49,400.0
2006-11-24 13:30:00,42.49,42.49,42.49,42.49,0.0,42.49,42.49,42.49,42.49,0.0
2006-11-24 14:00:00,42.49,42.49,42.49,42.49,0.0,42.49,42.49,42.49,42.49,0.0
2006-11-24 14:30:00,42.49,42.49,42.49,42.49,0.0,42.49,42.49,42.49,42.49,0.0
2006-11-24 15:00:00,42.49,42.49,42.49,42.49,0.0,42.49,42.49,42.49,42.49,0.0
2006-11-24 15:30:00,42.49,42.49,42.49,42.49,0.0,42.49,42.49,42.49,42.49,0.0
2006-11-27 09:30:00,42.65,42.65,42.2,42.2,23600.0,42.65,42.65,42.2,42.2,23600.0
2006-11-27 10:00:00,42.21,42.21,41.94,42.0,42400.0,42.21,42.21,41.94,42.0,42400.0
2006-11-27 10:30:00,42.0,42.05,41.92,42.0,25200.0,42.0,42.05,41.92,42.0,25200.0
2006-11-27 11:00:00,41.98,42.01,41.76,41.78,41300.0,41.98,42.01,41.76,41.78,41300.0
2006-11-27 11:30:00,41.81,42.02,41.8,41.9,15600.0,41.81,42.02,41.8,41.9,15600.0
2006-11-27 12:00:00,41.9,41.9,41.55,41.59,40600.0,41.9,41.9,41.55,41.59,40600.0
2006-11-27 12:30:00,41.57,41.61,41.46,41.58,23400.0,41.57,41.61,41.46,41.58,23400.0
2006-11-27 13:00:00,41.55,41.78,41.53,41.75,22300.0,41.55,41.78,41.53,41.75,22300.0
2006-11-27 13:30:00,41.76,41.76,41.5,41.51,24400.0,41.76,41.76,41.5,41.51,24400.0
2006-11-27 14:00:00,41.52,41.55,41.11,41.14,70200.0,41.52,41.55,41.11,41.14,70200.0
2006-11-27 14:30:00,41.16,41.3,41.01,41.11,96900.0,41.16,41.3,41.01,41.11,96900.0
2006-11-27 15:00:00,41.12,41.25,41.12,41.24,61400.0,41.12,41.25,41.12,41.24,61400.0
2006-11-27 15:30:00,41.24,41.38,41.24,41.33,96000.0,41.24,41.38,41.24,41.33,96000.0
2006-11-28 09:30:00,41.3,41.5,41.0,41.48,71600.0,41.3,41.5,41.0,41.48,71600.0
2006-11-28 10:00:00,41.49,41.64,41.39,41.63,32000.0,41.49,41.64,41.39,41.63,32000.0
2006-11-28 10:30:00,41.45,41.64,41.38,41.52,19300.0,41.45,41.64,41.38,41.52,19300.0
2006-11-28 11:00:00,41.51,41.53,41.36,41.36,10400.0,41.51,41.53,41.36,41.36,10400.0
2006-11-28 11:30:00,41.36,41.5,41.31,41.31,53900.0,41.36,41.5,41.31,41.31,53900.0
2006-11-28 12:00:00,41.28,41.34,41.17,41.2,56900.0,41.28,41.34,41.17,41.2,56900.0
2006-11-28 12:30:00,41.17,41.22,41.1,41.21,15600.0,41.17,41.22,41.1,41.21,15600.0
2006-11-28 13:00:00,41.22,41.25,41.03,41.04,12200.0,41.22,41.25,41.03,41.04,12200.0
2006-11-28 13:30:00,41.02,41.14,41.02,41.09,17600.0,41.02,41.14,41.02,41.09,17600.0
2006-11-28 14:00:00,41.07,41.2,41.03,41.18,22500.0,41.07,41.2,41.03,41.18,22500.0
2006-11-28 14:30:00,41.2,41.45,41.2,41.24,28900.0,41.2,41.45,41.2,41.24,28900.0
2006-11-28 15:00:00,41.25,41.35,41.2,41.29,23200.0,41.25,41.35,41.2,41.29,23200.0
2006-11-28 15:30:00,41.29,41.32,41.21,41.22,45800.0,41.29,41.32,41.21,41.22,45800.0
2006-11-29 09:30:00,41.53,41.98,41.45,41.71,29100.0,41.53,41.98,41.45,41.71,29100.0
2006-11-29 10:00:00,41.67,42.09,41.64,42.0,27300.0,41.67,42.09,41.64,42.0,27300.0
2006-11-29 10:30:00,41.93,41.93,41.75,41.78,13400.0,41.93,41.93,41.75,41.78,13400.0
2006-11-29 11:00:00,41.77,42.08,41.75,42.0,16000.0,41.77,42.08,41.75,42.0,16000.0
2006-11-29 11:30:00,41.98,42.01,41.89,41.99,10500.0,41.98,42.01,41.89,41.99,10500.0
2006-11-29 12:00:00,41.97,42.04,41.8,41.81,12000.0,41.97,42.04,41.8,41.81,12000.0
2006-11-29 12:30:00,41.81,41.81,41.68,41.76,18700.0,41.81,41.81,41.68,41.76,18700.0
2006-11-29 13:00:00,41.75,41.75,41.62,41.64,13500.0,41.75,41.75,41.62,41.64,13500.0
2006-11-29 13:30:00,41.63,41.75,41.52,41.75,21100.0,41.63,41.75,41.52,41.75,21100.0
2006-11-29 14:00:00,41.75,41.8,41.51,41.51,282200.0,41.75,41.8,41.51,41.51,282200.0
2006-11-29 14:30:00,41.53,41.75,41.52,41.72,13700.0,41.53,41.75,41.52,41.72,13700.0
2006-11-29 15:00:00,41.72,41.83,41.66,41.79,19700.0,41.72,41.83,41.66,41.79,19700.0
2006-11-29 15:30:00,41.76,41.81,41.64,41.71,133200.0,41.76,41.81,41.64,41.71,133200.0
2006-11-30 09:30:00,41.74,42.03,41.71,41.94,16100.0,41.74,42.03,41.71,41.94,16100.0
2006-11-30 10:00:00,41.92,41.98,41.84,41.9,25500.0,41.92,41.98,41.84,41.9,25500.0
2006-11-30 10:30:00,41.9,42.28,41.88,42.2,28100.0,41.9,42.28,41.88,42.2,28100.0
2006-11-30 11:00:00,42.22,42.23,41.88,42.01,8900.0,42.22,42.23,41.88,42.01,8900.0
2006-11-30 11:30:00,41.98,41.98,41.85,41.95,53400.0,41.98,41.98,41.85,41.95,53400.0
2006-11-30 12:00:00,41.94,41.94,41.88,41.92,6700.0,41.94,41.94,41.88,41.92,6700.0
2006-11-30 12:30:00,41.92,41.92,41.88,41.89,8800.0,41.92,41.92,41.88,41.89,8800.0
2006-11-30 13:00:00,41.89,41.98,41.88,41.95,78100.0,41.89,41.98,41.88,41.95,78100.0
2006-11-30 13:30:00,41.95,42.04,41.88,41.95,60500.0,41.95,42.04,41.88,41.95,60500.0
2006-11-30 14:00:00,41.91,41.92,41.86,41.87,44100.0,41.91,41.92,41.86,41.87,44100.0
2006-11-30 14:30:00,41.86,41.99,41.86,41.95,13000.0,41.86,41.99,41.86,41.95,13000.0
2006-11-30 15:00:00,41.95,41.97,41.88,41.97,22600.0,41.95,41.97,41.88,41.97,22600.0
2006-11-30 15:30:00,41.95,41.95,41.7,41.71,33500.0,41.95,41.95,41.7,41.71,33500.0
2006-12-01 09:30:00,41.8,42.26,41.68,42.19,26000.0,41.8,42.26,41.68,42.19,26000.0
2006-12-01 10:00:00,42.18,42.23,41.95,42.07,38900.0,42.18,42.23,41.95,42.07,38900.0
2006-12-01 10:30:00,42.08,42.08,41.81,41.89,55500.0,42.08,42.08,41.81,41.89,55500.0
2006-12-01 11:00:00,41.92,41.97,41.83,41.86,16200.0,41.92,41.97,41.83,41.86,16200.0
2006-12-01 11:30:00,41.87,41.99,41.83,41.96,203300.0,41.87,41.99,41.83,41.96,203300.0
2006-12-01 12:00:00,41.96,42.0,41.88,42.0,20900.0,41.96,42.0,41.88,42.0,20900.0
2006-12-01 12:30:00,41.99,42.0,41.81,41.82,19900.0,41.99,42.0,41.81,41.82,19900.0
2006-12-01 13:00:00,41.81,41.81,41.74,41.78,20800.0,41.81,41.81,41.74,41.78,20800.0
2006-12-01 13:30:00,41.79,41.9,41.77,41.9,82600.0,41.79,41.9,41.77,41.9,82600.0
2006-12-01 14:00:00,41.88,41.98,41.86,41.91,39800.0,41.88,41.98,41.86,41.91,39800.0
2006-12-01 14:30:00,41.9,41.95,41.84,41.95,115500.0,41.9,41.95,41.84,41.95,115500.0
2006-12-01 15:00:00,41.95,42.0,41.84,41.89,130600.0,41.95,42.0,41.84,41.89,130600.0
2006-12-01 15:30:00,41.9,42.23,41.9,42.2,220300.0,41.9,42.23,41.9,42.2,220300.0
2006-12-04 09:30:00,42.4,43.1,42.4,42.78,67100.0,42.4,43.1,42.4,42.78,67100.0
2006-12-04 10:00:00,42.78,43.04,42.75,42.99,40000.0,42.78,43.04,42.75,42.99,40000.0
2006-12-04 10:30:00,43.0,43.0,42.94,42.95,36000.0,43.0,43.0,42.94,42.95,36000.0
2006-12-04 11:00:00,42.98,43.22,42.95,43.21,38100.0,42.98,43.22,42.95,43.21,38100.0
2006-12-04 11:30:00,43.21,43.21,43.05,43.07,36900.0,43.21,43.21,43.05,43.07,36900.0
2006-12-04 12:00:00,43.05,43.06,42.93,43.0,29000.0,43.05,43.06,42.93,43.0,29000.0
2006-12-04 12:30:00,42.98,43.0,42.94,42.94,14700.0,42.98,43.0,42.94,42.94,14700.0
2006-12-04 13:00:00,42.94,42.97,42.91,42.94,26300.0,42.94,42.97,42.91,42.94,26300.0
2006-12-04 13:30:00,42.93,42.98,42.87,42.87,30200.0,42.93,42.98,42.87,42.87,30200.0
2006-12-04 14:00:00,42.88,42.89,42.79,42.79,21300.0,42.88,42.89,42.79,42.79,21300.0
2006-12-04 14:30:00,42.8,42.95,42.8,42.94,39500.0,42.8,42.95,42.8,42.94,39500.0
2006-12-04 15:00:00,42.95,42.97,42.82,42.83,54000.0,42.95,42.97,42.82,42.83,54000.0
2006-12-04 15:30:00,42.83,42.87,42.75,42.75,135100.0,42.83,42.87,42.75,42.75,135100.0
2006-12-05 09:30:00,42.75,43.01,42.68,42.99,29100.0,42.75,43.01,42.68,42.99,29100.0
2006-12-05 10:00:00,42.97,43.22,42.97,43.16,22100.0,42.97,43.22,42.97,43.16,22100.0
2006-12-05 10:30:00,43.17,43.2,43.1,43.2,12300.0,43.17,43.2,43.1,43.2,12300.0
2006-12-05 11:00:00,43.21,43.23,43.06,43.21,11400.0,43.21,43.23,43.06,43.21,11400.0
2006-12-05 11:30:00,43.21,43.21,43.08,43.09,13200.0,43.21,43.21,43.08,43.09,13200.0
2006-12-05 12:00:00,43.11,43.15,43.05,43.08,12300.0,43.11,43.15,43.05,43.08,12300.0
2006-12-05 12:30:00,43.08,43.13,42.99,43.08,14800.0,43.08,43.13,42.99,43.08,14800.0
2006-12-05 13:00:00,43.06,43.12,43.03,43.04,5500.0,43.06,43.12,43.03,43.04,5500.0
2006-12-05 13:30:00,43.03,43.11,43.03,43.08,9500.0,43.03,43.11,43.03,43.08,9500.0
2006-12-05 14:00:00,43.1,43.22,43.1,43.16,22700.0,43.1,43.22,43.1,43.16,22700.0
2006-12-05 14:30:00,43.17,43.23,43.07,43.07,12100.0,43.17,43.23,43.07,43.07,12100.0
2006-12-05 15:00:00,43.08,43.1,42.97,43.02,29200.0,43.08,43.1,42.97,43.02,29200.0
2006-12-05 15:30:00,43.03,43.23,42.98,43.16,40900.0,43.03,43.23,42.98,43.16,40900.0
2006-12-06 09:30:00,43.13,43.24,43.11,43.22,17900.0,43.13,43.24,43.11,43.22,17900.0
2006-12-06 10:00:00,43.23,43.28,43.19,43.27,23000.0,43.23,43.28,43.19,43.27,23000.0
2006-12-06 10:30:00,43.25,43.32,43.14,43.15,25600.0,43.25,43.32,43.14,43.15,25600.0
2006-12-06 11:00:00,43.15,43.3,43.15,43.3,7400.0,43.15,43.3,43.15,43.3,7400.0
2006-12-06 11:30:00,43.32,43.32,43.21,43.22,13300.0,43.32,43.32,43.21,43.22,13300.0
2006-12-06 12:00:00,43.21,43.23,43.18,43.23,16000.0,43.21,43.23,43.18,43.23,16000.0
2006-12-06 12:30:00,43.23,43.33,43.2,43.33,10500.0,43.23,43.33,43.2,43.33,10500.0
2006-12-06 13:00:00,43.33,43.4,43.33,43.39,12000.0,43.33,43.4,43.33,43.39,12000.0
2006-12-06 13:30:00,43.4,43.44,43.31,43.41,51600.0,43.4,43.44,43.31,43.41,51600.0
2006-12-06 14:00:00,43.42,43.43,43.39,43.42,16200.0,43.42,43.43,43.39,43.42,16200.0
2006-12-06 14:30:00,43.41,43.42,43.22,43.27,21000.0,43.41,43.42,43.22,43.27,21000.0
2006-12-06 15:00:00,43.26,43.27,43.13,43.19,38800.0,43.26,43.27,43.13,43.19,38800.0
2006-12-06 15:30:00,43.19,43.19,43.07,43.08,54500.0,43.19,43.19,43.07,43.08,54500.0
2006-12-07 09:30:00,43.02,43.19,42.9,43.05,26100.0,43.02,43.19,42.9,43.05,26100.0
2006-12-07 10:00:00,43.02,43.1,42.87,42.9,19300.0,43.02,43.1,42.87,42.9,19300.0
2006-12-07 10:30:00,42.9,42.9,42.77,42.89,104800.0,42.9,42.9,42.77,42.89,104800.0
2006-12-07 11:00:00,42.92,43.04,42.88,42.89,24300.0,42.92,43.04,42.88,42.89,24300.0
2006-12-07 11:30:00,42.89,42.91,42.86,42.9,16800.0,42.89,42.91,42.86,42.9,16800.0
2006-12-07 12:00:00,42.91,42.92,42.8,42.86,36300.0,42.91,42.92,42.8,42.86,36300.0
2006-12-07 12:30:00,42.89,42.93,42.87,42.93,11800.0,42.89,42.93,42.87,42.93,11800.0
2006-12-07 13:00:00,42.93,42.93,42.89,42.9,12200.0,42.93,42.93,42.89,42.9,12200.0
2006-12-07 13:30:00,42.9,43.0,42.9,43.0,13300.0,42.9,43.0,42.9,43.0,13300.0
2006-12-07 14:00:00,43.0,43.03,42.95,42.99,16100.0,43.0,43.03,42.95,42.99,16100.0
2006-12-07 14:30:00,42.98,43.0,42.85,42.88,23800.0,42.98,43.0,42.85,42.88,23800.0
2006-12-07 15:00:00,42.87,42.95,42.77,42.92,33200.0,42.87,42.95,42.77,42.92,33200.0
2006-12-07 15:30:00,42.91,42.98,42.85,42.92,39700.0,42.91,42.98,42.85,42.92,39700.0
2006-12-08 09:30:00,42.96,43.11,42.8,43.1,55500.0,42.96,43.11,42.8,43.1,55500.0
2006-12-08 10:00:00,43.1,43.12,42.95,43.05,38300.0,43.1,43.12,42.95,43.05,38300.0
2006-12-08 10:30:00,43.05,43.09,43.04,43.04,16300.0,43.05,43.09,43.04,43.04,16300.0
2006-12-08 11:00:00,43.01,43.12,43.01,43.1,19900.0,43.01,43.12,43.01,43.1,19900.0
2006-12-08 11:30:00,43.11,43.2,43.03,43.08,24100.0,43.11,43.2,43.03,43.08,24100.0
2006-12-08 12:00:00,43.08,43.16,43.06,43.08,10500.0,43.08,43.16,43.06,43.08,10500.0
2006-12-08 12:30:00,43.07,43.11,43.04,43.08,15000.0,43.07,43.11,43.04,43.08,15000.0
2006-12-08 13:00:00,43.06,43.18,43.03,43.09,13400.0,43.06,43.18,43.03,43.09,13400.0
2006-12-08 13:30:00,43.11,43.17,43.08,43.1,11700.0,43.11,43.17,43.08,43.1,11700.0
2006-12-08 14:00:00,43.1,43.16,43.09,43.11,13400.0,43.1,43.16,43.09,43.11,13400.0
2006-12-08 14:30:00,43.11,43.16,43.09,43.16,11800.0,43.11,43.16,43.09,43.16,11800.0
2006-12-08 15:00:00,43.15,43.16,43.03,43.08,17200.0,43.15,43.16,43.03,43.08,17200.0
2006-12-08 15:30:00,43.07,43.08,42.93,43.03,100500.0,43.07,43.08,42.93,43.03,100500.0
2006-12-11 09:30:00,43.03,43.06,42.79,43.04,17700.0,43.03,43.06,42.79,43.04,17700.0
2006-12-11 10:00:00,43.03,43.22,43.03,43.09,13300.0,43.03,43.22,43.03,43.09,13300.0
2006-12-11 10:30:00,43.1,43.1,42.78,42.88,44200.0,43.1,43.1,42.78,42.88,44200.0
2006-12-11 11:00:00,42.88,42.91,42.83,42.9,109900.0,42.88,42.91,42.83,42.9,109900.0
2006-12-11 11:30:00,42.91,42.99,42.91,42.99,137700.0,42.91,42.99,42.91,42.99,137700.0
2006-12-11 12:00:00,42.97,42.97,42.7,42.71,102700.0,42.97,42.97,42.7,42.71,102700.0
2006-12-11 12:30:00,42.71,42.93,42.71,42.93,72500.0,42.71,42.93,42.71,42.93,72500.0
2006-12-11 13:00:00,42.92,43.04,42.91,43.01,43700.0,42.92,43.04,42.91,43.01,43700.0
2006-12-11 13:30:00,43.0,43.01,42.92,42.99,15000.0,43.0,43.01,42.92,42.99,15000.0
2006-12-11 14:00:00,43.0,43.07,42.98,43.07,32900.0,43.0,43.07,42.98,43.07,32900.0
2006-12-11 14:30:00,43.07,43.12,43.0,43.03,16300.0,43.07,43.12,43.0,43.03,16300.0
2006-12-11 15:00:00,43.03,43.14,42.99,43.03,23600.0,43.03,43.14,42.99,43.03,23600.0
2006-12-11 15:30:00,43.03,43.04,42.96,43.02,15400.0,43.03,43.04,42.96,43.02,15400.0
2006-12-12 09:30:00,42.92,42.92,42.6,42.66,80700.0,42.92,42.92,42.6,42.66,80700.0
2006-12-12 10:00:00,42.67,42.75,42.51,42.75,61500.0,42.67,42.75,42.51,42.75,61500.0
2006-12-12 10:30:00,42.75,42.76,42.65,42.75,16200.0,42.75,42.76,42.65,42.75,16200.0
2006-12-12 11:00:00,42.75,42.87,42.75,42.83,21000.0,42.75,42.87,42.75,42.83,21000.0
2006-12-12 11:30:00,42.83,42.83,42.61,42.61,13600.0,42.83,42.83,42.61,42.61,13600.0
2006-12-12 12:00:00,42.62,42.64,42.42,42.42,22200.0,42.62,42.64,42.42,42.42,22200.0
2006-12-12 12:30:00,42.43,42.66,42.41,42.43,28400.0,42.43,42.66,42.41,42.43,28400.0
2006-12-12 13:00:00,42.43,42.5,42.34,42.34,53000.0,42.43,42.5,42.34,42.34,53000.0
2006-12-12 13:30:00,42.34,42.35,42.2,42.21,25600.0,42.34,42.35,42.2,42.21,25600.0
2006-12-12 14:00:00,42.21,42.37,42.15,42.32,31000.0,42.21,42.37,42.15,42.32,31000.0
2006-12-12 14:30:00,42.32,42.39,42.25,42.3,31500.0,42.32,42.39,42.25,42.3,31500.0
2006-12-12 15:00:00,42.31,42.42,42.25,42.31,35400.0,42.31,42.42,42.25,42.31,35400.0
2006-12-12 15:30:00,42.31,42.39,42.27,42.27,38600.0,42.31,42.39,42.27,42.27,38600.0
2006-12-13 09:30:00,42.47,42.48,42.07,42.15,56700.0,42.47,42.48,42.07,42.15,56700.0
2006-12-13 10:00:00,42.15,42.15,42.02,42.05,39900.0,42.15,42.15,42.02,42.05,39900.0
2006-12-13 10:30:00,42.04,42.14,41.98,42.14,26100.0,42.04,42.14,41.98,42.14,26100.0
2006-12-13 11:00:00,42.15,42.2,41.97,41.97,26800.0,42.15,42.2,41.97,41.97,26800.0
2006-12-13 11:30:00,41.97,42.09,41.97,42.06,28700.0,41.97,42.09,41.97,42.06,28700.0
2006-12-13 12:00:00,42.06,42.07,41.78,41.79,42600.0,42.06,42.07,41.78,41.79,42600.0
2006-12-13 12:30:00,41.79,41.79,41.55,41.76,102100.0,41.79,41.79,41.55,41.76,102100.0
2006-12-13 13:00:00,41.75,41.91,41.57,41.58,35500.0,41.75,41.91,41.57,41.58,35500.0
2006-12-13 13:30:00,41.58,41.6,41.35,41.48,65000.0,41.58,41.6,41.35,41.48,65000.0
2006-12-13 14:00:00,41.48,41.84,41.48,41.75,38100.0,41.48,41.84,41.48,41.75,38100.0
2006-12-13 14:30:00,41.75,41.85,41.66,41.85,35200.0,41.75,41.85,41.66,41.85,35200.0
2006-12-13 15:00:00,41.85,41.91,41.73,41.77,50400.0,41.85,41.91,41.73,41.77,50400.0
2006-12-13 15:30:00,41.78,42.02,41.77,41.89,104400.0,41.78,42.02,41.77,41.89,104400.0
2006-12-14 09:30:00,42.75,44.35,42.7,44.17,195600.0,42.75,44.35,42.7,44.17,195600.0
2006-12-14 10:00:00,44.2,44.4,43.96,44.32,83100.0,44.2,44.4,43.96,44.32,83100.0
2006-12-14 10:30:00,44.31,44.38,44.15,44.34,115600.0,44.31,44.38,44.15,44.34,115600.0
2006-12-14 11:00:00,44.29,44.46,44.2,44.29,97000.0,44.29,44.46,44.2,44.29,97000.0
2006-12-14 11:30:00,44.25,44.31,44.17,44.24,140900.0,44.25,44.31,44.17,44.24,140900.0
2006-12-14 12:00:00,44.24,44.35,44.16,44.18,20800.0,44.24,44.35,44.16,44.18,20800.0
2006-12-14 12:30:00,44.21,44.22,43.96,44.02,256500.0,44.21,44.22,43.96,44.02,256500.0
2006-12-14 13:00:00,44.03,44.04,43.88,43.9,31700.0,44.03,44.04,43.88,43.9,31700.0
2006-12-14 13:30:00,43.89,43.97,43.72,43.74,69200.0,43.89,43.97,43.72,43.74,69200.0
2006-12-14 14:00:00,43.73,43.81,43.73,43.75,132100.0,43.73,43.81,43.73,43.75,132100.0
2006-12-14 14:30:00,43.75,44.03,43.75,43.98,240800.0,43.75,44.03,43.75,43.98,240800.0
2006-12-14 15:00:00,43.98,44.05,43.92,43.99,119900.0,43.98,44.05,43.92,43.99,119900.0
2006-12-14 15:30:00,44.0,44.09,43.95,44.0,88700.0,44.0,44.09,43.95,44.0,88700.0
2006-12-15 09:30:00,43.98,44.76,43.81,44.67,133800.0,43.98,44.76,43.81,44.67,133800.0
2006-12-15 10:00:00,44.67,44.67,44.45,44.59,57500.0,44.67,44.67,44.45,44.59,57500.0
2006-12-15 10:30:00,44.55,44.63,44.49,44.61,44900.0,44.55,44.63,44.49,44.61,44900.0
2006-12-15 11:00:00,44.61,44.65,44.57,44.61,68400.0,44.61,44.65,44.57,44.61,68400.0
2006-12-15 11:30:00,44.61,44.62,44.56,44.6,48900.0,44.61,44.62,44.56,44.6,48900.0
2006-12-15 12:00:00,44.6,44.6,44.52,44.53,26100.0,44.6,44.6,44.52,44.53,26100.0
2006-12-15 12:30:00,44.53,44.64,44.42,44.64,126000.0,44.53,44.64,44.42,44.64,126000.0
2006-12-15 13:00:00,44.66,44.75,44.52,44.57,88400.0,44.66,44.75,44.52,44.57,88400.0
2006-12-15 13:30:00,44.57,44.61,44.5,44.6,101400.0,44.57,44.61,44.5,44.6,101400.0
2006-12-15 14:00:00,44.6,44.62,44.58,44.62,42600.0,44.6,44.62,44.58,44.62,42600.0
2006-12-15 14:30:00,44.62,44.64,44.59,44.63,38000.0,44.62,44.64,44.59,44.63,38000.0
2006-12-15 15:00:00,44.64,44.76,44.58,44.76,58300.0,44.64,44.76,44.58,44.76,58300.0
2006-12-15 15:30:00,44.77,44.8,44.51,44.55,69600.0,44.77,44.8,44.51,44.55,69600.0
2006-12-18 09:30:00,44.69,45.28,44.67,45.16,78000.0,44.69,45.28,44.67,45.16,78000.0
2006-12-18 10:00:00,45.23,45.34,45.2,45.34,47500.0,45.23,45.34,45.2,45.34,47500.0
2006-12-18 10:30:00,45.33,45.33,45.22,45.22,42400.0,45.33,45.33,45.22,45.22,42400.0
2006-12-18 11:00:00,45.22,45.22,45.12,45.22,75000.0,45.22,45.22,45.12,45.22,75000.0
2006-12-18 11:30:00,45.22,45.22,45.14,45.16,36100.0,45.22,45.22,45.14,45.16,36100.0
2006-12-18 12:00:00,45.16,45.17,45.0,45.08,32000.0,45.16,45.17,45.0,45.08,32000.0
2006-12-18 12:30:00,45.1,45.1,44.95,44.95,29900.0,45.1,45.1,44.95,44.95,29900.0
2006-12-18 13:00:00,44.94,45.03,44.92,45.03,76300.0,44.94,45.03,44.92,45.03,76300.0
2006-12-18 13:30:00,45.03,45.03,44.92,44.92,17400.0,45.03,45.03,44.92,44.92,17400.0
2006-12-18 14:00:00,44.93,44.93,44.71,44.72,57200.0,44.93,44.93,44.71,44.72,57200.0
2006-12-18 14:30:00,44.71,44.71,44.5,44.57,48600.0,44.71,44.71,44.5,44.57,48600.0
2006-12-18 15:00:00,44.57,44.59,44.45,44.59,48100.0,44.57,44.59,44.45,44.59,48100.0
2006-12-18 15:30:00,44.59,44.66,44.5,44.59,286800.0,44.59,44.66,44.5,44.59,286800.0
2006-12-19 09:30:00,44.4,44.6,44.15,44.4,46800.0,44.4,44.6,44.15,44.4,46800.0
2006-12-19 10:00:00,44.35,44.37,44.14,44.24,81000.0,44.35,44.37,44.14,44.24,81000.0
2006-12-19 10:30:00,44.23,44.24,43.97,44.12,67300.0,44.23,44.24,43.97,44.12,67300.0
2006-12-19 11:00:00,44.12,44.26,44.12,44.25,18200.0,44.12,44.26,44.12,44.25,18200.0
2006-12-19 11:30:00,44.21,44.32,44.21,44.26,22000.0,44.21,44.32,44.21,44.26,22000.0
2006-12-19 12:00:00,44.25,44.35,44.23,44.27,14400.0,44.25,44.35,44.23,44.27,14400.0
2006-12-19 12:30:00,44.27,44.4,44.27,44.29,15900.0,44.27,44.4,44.27,44.29,15900.0
2006-12-19 13:00:00,44.29,44.3,44.25,44.26,24300.0,44.29,44.3,44.25,44.26,24300.0
2006-12-19 13:30:00,44.24,44.31,44.24,44.28,18400.0,44.24,44.31,44.24,44.28,18400.0
2006-12-19 14:00:00,44.27,44.35,44.26,44.26,17500.0,44.27,44.35,44.26,44.26,17500.0
2006-12-19 14:30:00,44.24,44.34,44.22,44.34,27300.0,44.24,44.34,44.22,44.34,27300.0
2006-12-19 15:00:00,44.34,44.5,44.34,44.39,32000.0,44.34,44.5,44.34,44.39,32000.0
2006-12-19 15:30:00,44.38,44.42,44.23,44.28,73600.0,44.38,44.42,44.23,44.28,73600.0
2006-12-20 09:30:00,44.22,44.48,44.19,44.48,26800.0,44.22,44.48,44.19,44.48,26800.0
2006-12-20 10:00:00,44.47,44.49,44.41,44.43,22000.0,44.47,44.49,44.41,44.43,22000.0
2006-12-20 10:30:00,44.43,44.85,44.43,44.78,26900.0,44.43,44.85,44.43,44.78,26900.0
2006-12-20 11:00:00,44.79,44.88,44.71,44.78,19400.0,44.79,44.88,44.71,44.78,19400.0
2006-12-20 11:30:00,44.8,44.92,44.72,44.79,23600.0,44.8,44.92,44.72,44.79,23600.0
2006-12-20 12:00:00,44.8,44.84,44.55,44.55,19900.0,44.8,44.84,44.55,44.55,19900.0
2006-12-20 12:30:00,44.56,44.6,44.41,44.48,28700.0,44.56,44.6,44.41,44.48,28700.0
2006-12-20 13:00:00,44.48,44.6,44.37,44.39,23700.0,44.48,44.6,44.37,44.39,23700.0
2006-12-20 13:30:00,44.39,44.4,44.31,44.38,13600.0,44.39,44.4,44.31,44.38,13600.0
2006-12-20 14:00:00,44.38,44.41,44.28,44.37,39200.0,44.38,44.41,44.28,44.37,39200.0
2006-12-20 14:30:00,44.37,44.56,44.34,44.53,37900.0,44.37,44.56,44.34,44.53,37900.0
2006-12-20 15:00:00,44.53,44.68,44.45,44.67,28000.0,44.53,44.68,44.45,44.67,28000.0
2006-12-20 15:30:00,44.68,44.76,44.56,44.62,49100.0,44.68,44.76,44.56,44.62,49100.0
2006-12-21 09:30:00,44.56,44.61,44.45,44.52,29200.0,44.56,44.61,44.45,44.52,29200.0
2006-12-21 10:00:00,44.58,44.58,44.4,44.51,17400.0,44.58,44.58,44.4,44.51,17400.0
2006-12-21 10:30:00,44.5,44.58,44.45,44.45,21300.0,44.5,44.58,44.45,44.45,21300.0
2006-12-21 11:00:00,44.45,44.46,44.1,44.11,24100.0,44.45,44.46,44.1,44.11,24100.0
2006-12-21 11:30:00,44.1,44.3,44.05,44.2,24300.0,44.1,44.3,44.05,44.2,24300.0
2006-12-21 12:00:00,44.2,44.2,43.91,43.93,31900.0,44.2,44.2,43.91,43.93,31900.0
2006-12-21 12:30:00,43.92,43.92,43.67,43.8,40800.0,43.92,43.92,43.67,43.8,40800.0
2006-12-21 13:00:00,43.8,43.88,43.66,43.88,29000.0,43.8,43.88,43.66,43.88,29000.0
2006-12-21 13:30:00,43.88,43.97,43.74,43.74,25900.0,43.88,43.97,43.74,43.74,25900.0
2006-12-21 14:00:00,43.73,43.95,43.69,43.95,26900.0,43.73,43.95,43.69,43.95,26900.0
2006-12-21 14:30:00,43.95,43.95,43.79,43.82,20600.0,43.95,43.95,43.79,43.82,20600.0
2006-12-21 15:00:00,43.81,44.0,43.8,43.9,29400.0,43.81,44.0,43.8,43.9,29400.0
2006-12-21 15:30:00,43.9,44.03,43.87,43.91,34500.0,43.9,44.03,43.87,43.91,34500.0
2006-12-22 09:30:00,43.83,43.94,43.51,43.9,21200.0,43.83,43.94,43.51,43.9,21200.0
2006-12-22 10:00:00,43.9,44.02,43.78,44.02,18500.0,43.9,44.02,43.78,44.02,18500.0
2006-12-22 10:30:00,44.04,44.05,43.75,43.75,9700.0,44.04,44.05,43.75,43.75,9700.0
2006-12-22 11:00:00,43.78,43.85,43.74,43.77,7600.0,43.78,43.85,43.74,43.77,7600.0
2006-12-22 11:30:00,43.78,43.8,43.67,43.72,11900.0,43.78,43.8,43.67,43.72,11900.0
2006-12-22 12:00:00,43.7,43.73,43.61,43.68,9400.0,43.7,43.73,43.61,43.68,9400.0
2006-12-22 12:30:00,43.7,43.8,43.62,43.72,8700.0,43.7,43.8,43.62,43.72,8700.0
2006-12-22 13:00:00,43.73,43.73,43.63,43.64,8300.0,43.73,43.73,43.63,43.64,8300.0
2006-12-22 13:30:00,43.65,43.65,43.57,43.65,13600.0,43.65,43.65,43.57,43.65,13600.0
2006-12-22 14:00:00,43.65,43.8,43.5,43.75,15800.0,43.65,43.8,43.5,43.75,15800.0
2006-12-22 14:30:00,43.76,43.76,43.58,43.72,17100.0,43.76,43.76,43.58,43.72,17100.0
2006-12-22 15:00:00,43.73,43.76,43.59,43.65,15900.0,43.73,43.76,43.59,43.65,15900.0
2006-12-22 15:30:00,43.65,43.73,43.59,43.62,20000.0,43.65,43.73,43.59,43.62,20000.0
2006-12-26 09:30:00,43.66,44.0,43.53,44.0,9100.0,43.66,44.0,43.53,44.0,9100.0
2006-12-26 10:00:00,44.0,44.0,43.85,43.88,7000.0,44.0,44.0,43.85,43.88,7000.0
2006-12-26 10:30:00,43.9,43.91,43.85,43.85,6100.0,43.9,43.91,43.85,43.85,6100.0
2006-12-26 11:00:00,43.85,43.9,43.84,43.88,6700.0,43.85,43.9,43.84,43.88,6700.0
2006-12-26 11:30:00,43.88,43.9,43.76,43.79,3300.0,43.88,43.9,43.76,43.79,3300.0
2006-12-26 12:00:00,43.8,43.85,43.79,43.85,5700.0,43.8,43.85,43.79,43.85,5700.0
2006-12-26 12:30:00,43.84,43.88,43.81,43.85,11000.0,43.84,43.88,43.81,43.85,11000.0
2006-12-26 13:00:00,43.88,43.91,43.81,43.9,6700.0,43.88,43.91,43.81,43.9,6700.0
2006-12-26 13:30:00,43.9,44.0,43.89,43.91,6200.0,43.9,44.0,43.89,43.91,6200.0
2006-12-26 14:00:00,43.87,43.9,43.85,43.88,17300.0,43.87,43.9,43.85,43.88,17300.0
2006-12-26 14:30:00,43.88,43.96,43.88,43.94,7100.0,43.88,43.96,43.88,43.94,7100.0
2006-12-26 15:00:00,43.94,44.0,43.9,44.0,9200.0,43.94,44.0,43.9,44.0,9200.0
2006-12-26 15:30:00,43.97,44.14,43.93,43.99,34200.0,43.97,44.14,43.93,43.99,34200.0
2006-12-27 09:30:00,44.03,44.4,44.03,44.24,9300.0,44.03,44.4,44.03,44.24,9300.0
2006-12-27 10:00:00,44.24,44.37,44.0,44.1,10800.0,44.24,44.37,44.0,44.1,10800.0
2006-12-27 10:30:00,44.09,44.1,44.0,44.08,19700.0,44.09,44.1,44.0,44.08,19700.0
2006-12-27 11:00:00,44.07,44.1,43.94,44.06,27000.0,44.07,44.1,43.94,44.06,27000.0
2006-12-27 11:30:00,44.06,44.15,44.03,44.15,6500.0,44.06,44.15,44.03,44.15,6500.0
2006-12-27 12:00:00,44.15,44.17,44.0,44.03,11600.0,44.15,44.17,44.0,44.03,11600.0
2006-12-27 12:30:00,44.04,44.04,43.92,43.92,7000.0,44.04,44.04,43.92,43.92,7000.0
2006-12-27 13:00:00,43.92,43.94,43.89,43.94,5100.0,43.92,43.94,43.89,43.94,5100.0
2006-12-27 13:30:00,43.92,43.98,43.92,43.96,3400.0,43.92,43.98,43.92,43.96,3400.0
2006-12-27 14:00:00,43.97,44.07,43.97,44.01,6900.0,43.97,44.07,43.97,44.01,6900.0
2006-12-27 14:30:00,44.02,44.02,43.96,43.99,5000.0,44.02,44.02,43.96,43.99,5000.0
2006-12-27 15:00:00,43.99,44.08,43.99,44.02,9600.0,43.99,44.08,43.99,44.02,9600.0
2006-12-27 15:30:00,44.01,44.01,43.9,43.94,30800.0,44.01,44.01,43.9,43.94,30800.0
2006-12-28 09:30:00,43.9,43.9,43.56,43.64,12000.0,43.9,43.9,43.56,43.64,12000.0
2006-12-28 10:00:00,43.64,43.67,43.5,43.54,19600.0,43.64,43.67,43.5,43.54,19600.0
2006-12-28 10:30:00,43.53,43.78,43.51,43.77,12200.0,43.53,43.78,43.51,43.77,12200.0
2006-12-28 11:00:00,43.78,43.89,43.71,43.78,19300.0,43.78,43.89,43.71,43.78,19300.0
2006-12-28 11:30:00,43.78,43.8,43.74,43.78,8000.0,43.78,43.8,43.74,43.78,8000.0
2006-12-28 12:00:00,43.75,43.86,43.75,43.81,6600.0,43.75,43.86,43.75,43.81,6600.0
2006-12-28 12:30:00,43.87,43.87,43.78,43.8,4700.0,43.87,43.87,43.78,43.8,4700.0
2006-12-28 13:00:00,43.8,43.81,43.75,43.78,9300.0,43.8,43.81,43.75,43.78,9300.0
2006-12-28 13:30:00,43.8,43.81,43.76,43.8,2800.0,43.8,43.81,43.76,43.8,2800.0
2006-12-28 14:00:00,43.81,43.9,43.79,43.84,10600.0,43.81,43.9,43.79,43.84,10600.0
2006-12-28 14:30:00,43.8,43.8,43.6,43.62,32200.0,43.8,43.8,43.6,43.62,32200.0
2006-12-28 15:00:00,43.61,43.71,43.6,43.64,21300.0,43.61,43.71,43.6,43.64,21300.0
2006-12-28 15:30:00,43.63,43.82,43.59,43.63,71300.0,43.63,43.82,43.59,43.63,71300.0
2006-12-29 09:30:00,43.55,43.74,43.39,43.54,14400.0,43.55,43.74,43.39,43.54,14400.0
2006-12-29 10:00:00,43.54,43.57,43.44,43.47,11200.0,43.54,43.57,43.44,43.47,11200.0
2006-12-29 10:30:00,43.47,43.5,43.38,43.45,9600.0,43.47,43.5,43.38,43.45,9600.0
2006-12-29 11:00:00,43.44,43.46,43.39,43.45,4700.0,43.44,43.46,43.39,43.45,4700.0
2006-12-29 11:30:00,43.45,43.61,43.45,43.56,9900.0,43.45,43.61,43.45,43.56,9900.0
2006-12-29 12:00:00,43.56,43.62,43.56,43.57,6000.0,43.56,43.62,43.56,43.57,6000.0
2006-12-29 12:30:00,43.58,43.59,43.48,43.5,6500.0,43.58,43.59,43.48,43.5,6500.0
2006-12-29 13:00:00,43.5,43.5,43.41,43.49,7400.0,43.5,43.5,43.41,43.49,7400.0
2006-12-29 13:30:00,43.48,43.5,43.28,43.28,12500.0,43.48,43.5,43.28,43.28,12500.0
2006-12-29 14:00:00,43.29,43.29,43.16,43.17,18600.0,43.29,43.29,43.16,43.17,18600.0
2006-12-29 14:30:00,43.17,43.18,43.07,43.18,19100.0,43.17,43.18,43.07,43.18,19100.0
2006-12-29 15:00:00,43.18,43.22,43.1,43.15,29200.0,43.18,43.22,43.1,43.15,29200.0
2006-12-29 15:30:00,43.15,43.37,43.13,43.24,34200.0,43.15,43.37,43.13,43.24,34200.0
2007-01-03 09:30:00,43.47,43.93,43.41,43.63,31100.0,43.47,43.93,43.41,43.63,31100.0
2007-01-03 10:00:00,43.64,43.88,43.64,43.72,28900.0,43.64,43.88,43.64,43.72,28900.0
2007-01-03 10:30:00,43.73,43.8,43.67,43.8,27200.0,43.73,43.8,43.67,43.8,27200.0
2007-01-03 11:00:00,43.79,43.79,43.55,43.57,22300.0,43.79,43.79,43.55,43.57,22300.0
2007-01-03 11:30:00,43.56,43.59,43.45,43.46,13100.0,43.56,43.59,43.45,43.46,13100.0
2007-01-03 12:00:00,43.46,43.51,43.4,43.44,25800.0,43.46,43.51,43.4,43.44,25800.0
2007-01-03 12:30:00,43.43,43.49,43.42,43.43,18700.0,43.43,43.49,43.42,43.43,18700.0
2007-01-03 13:00:00,43.44,43.45,43.35,43.42,13200.0,43.44,43.45,43.35,43.42,13200.0
2007-01-03 13:30:00,43.41,43.41,43.2,43.21,14000.0,43.41,43.41,43.2,43.21,14000.0
2007-01-03 14:00:00,43.21,43.22,42.81,42.98,27500.0,43.21,43.22,42.81,42.98,27500.0
2007-01-03 14:30:00,43.01,43.02,42.71,42.8,20300.0,43.01,43.02,42.71,42.8,20300.0
2007-01-03 15:00:00,42.79,43.15,42.78,43.08,32900.0,42.79,43.15,42.78,43.08,32900.0
2007-01-03 15:30:00,43.08,43.23,43.08,43.23,89200.0,43.08,43.23,43.08,43.23,89200.0
2007-01-04 09:30:00,43.15,43.38,42.88,43.31,25900.0,43.15,43.38,42.88,43.31,25900.0
2007-01-04 10:00:00,43.32,43.58,43.28,43.36,61600.0,43.32,43.58,43.28,43.36,61600.0
2007-01-04 10:30:00,43.35,43.8,43.35,43.56,48500.0,43.35,43.8,43.35,43.56,48500.0
2007-01-04 11:00:00,43.56,43.87,43.56,43.85,34000.0,43.56,43.87,43.56,43.85,34000.0
2007-01-04 11:30:00,43.85,43.91,43.75,43.78,20400.0,43.85,43.91,43.75,43.78,20400.0
2007-01-04 12:00:00,43.78,43.84,43.7,43.8,16100.0,43.78,43.84,43.7,43.8,16100.0
2007-01-04 12:30:00,43.8,43.96,43.79,43.96,11900.0,43.8,43.96,43.79,43.96,11900.0
2007-01-04 13:00:00,43.95,44.06,43.94,43.97,22300.0,43.95,44.06,43.94,43.97,22300.0
2007-01-04 13:30:00,43.98,44.03,43.91,43.93,26200.0,43.98,44.03,43.91,43.93,26200.0
2007-01-04 14:00:00,43.94,44.18,43.87,43.87,92800.0,43.94,44.18,43.87,43.87,92800.0
2007-01-04 14:30:00,43.87,44.02,43.78,43.98,31600.0,43.87,44.02,43.78,43.98,31600.0
2007-01-04 15:00:00,44.0,44.02,43.85,43.89,50900.0,44.0,44.02,43.85,43.89,50900.0
2007-01-04 15:30:00,43.87,43.93,43.77,43.84,44100.0,43.87,43.93,43.77,43.84,44100.0
2007-01-05 09:30:00,43.75,43.75,43.24,43.38,29800.0,43.75,43.75,43.24,43.38,29800.0
2007-01-05 10:00:00,43.37,43.44,43.25,43.38,16000.0,43.37,43.44,43.25,43.38,16000.0
2007-01-05 10:30:00,43.37,43.45,43.2,43.38,14400.0,43.37,43.45,43.2,43.38,14400.0
2007-01-05 11:00:00,43.35,43.35,42.97,43.0,27700.0,43.35,43.35,42.97,43.0,27700.0
2007-01-05 11:30:00,43.0,43.17,42.9,43.17,21800.0,43.0,43.17,42.9,43.17,21800.0
2007-01-05 12:00:00,43.21,43.43,43.21,43.39,19600.0,43.21,43.43,43.21,43.39,19600.0
2007-01-05 12:30:00,43.39,43.56,43.39,43.53,14800.0,43.39,43.56,43.39,43.53,14800.0
2007-01-05 13:00:00,43.55,43.64,43.51,43.6,20600.0,43.55,43.64,43.51,43.6,20600.0
2007-01-05 13:30:00,43.6,43.6,43.46,43.56,23000.0,43.6,43.6,43.46,43.56,23000.0
2007-01-05 14:00:00,43.56,43.59,43.45,43.56,21300.0,43.56,43.59,43.45,43.56,21300.0
2007-01-05 14:30:00,43.55,43.59,43.5,43.56,24000.0,43.55,43.59,43.5,43.56,24000.0
2007-01-05 15:00:00,43.56,43.69,43.5,43.67,32500.0,43.56,43.69,43.5,43.67,32500.0
2007-01-05 15:30:00,43.67,43.8,43.56,43.72,61000.0,43.67,43.8,43.56,43.72,61000.0
2007-01-08 09:30:00,43.75,44.07,43.55,43.96,47400.0,43.75,44.07,43.55,43.96,47400.0
2007-01-08 10:00:00,43.99,44.17,43.91,44.0,27100.0,43.99,44.17,43.91,44.0,27100.0
2007-01-08 10:30:00,43.99,44.19,43.95,44.16,36800.0,43.99,44.19,43.95,44.16,36800.0
2007-01-08 11:00:00,44.15,44.36,44.07,44.28,29500.0,44.15,44.36,44.07,44.28,29500.0
2007-01-08 11:30:00,44.26,44.29,43.94,44.04,27800.0,44.26,44.29,43.94,44.04,27800.0
2007-01-08 12:00:00,44.04,44.1,44.0,44.03,16700.0,44.04,44.1,44.0,44.03,16700.0
2007-01-08 12:30:00,44.04,44.09,44.0,44.05,14500.0,44.04,44.09,44.0,44.05,14500.0
2007-01-08 13:00:00,44.05,44.05,43.88,43.89,11100.0,44.05,44.05,43.88,43.89,11100.0
2007-01-08 13:30:00,43.89,44.31,43.89,44.24,32100.0,43.89,44.31,43.89,44.24,32100.0
2007-01-08 14:00:00,44.23,44.28,44.16,44.18,11700.0,44.23,44.28,44.16,44.18,11700.0
2007-01-08 14:30:00,44.17,44.18,43.99,44.03,21800.0,44.17,44.18,43.99,44.03,21800.0
2007-01-08 15:00:00,44.03,44.21,43.97,44.07,40000.0,44.03,44.21,43.97,44.07,40000.0
2007-01-08 15:30:00,44.07,44.13,44.01,44.03,36500.0,44.07,44.13,44.01,44.03,36500.0
2007-01-09 09:30:00,44.17,44.4,44.06,44.32,21100.0,44.17,44.4,44.06,44.32,21100.0
2007-01-09 10:00:00,44.35,44.47,44.25,44.46,135700.0,44.35,44.47,44.25,44.46,135700.0
2007-01-09 10:30:00,44.47,44.47,44.28,44.29,22200.0,44.47,44.47,44.28,44.29,22200.0
2007-01-09 11:00:00,44.29,44.3,43.95,44.0,27600.0,44.29,44.3,43.95,44.0,27600.0
2007-01-09 11:30:00,44.0,44.08,43.95,43.99,18400.0,44.0,44.08,43.95,43.99,18400.0
2007-01-09 12:00:00,44.0,44.04,43.93,44.03,19100.0,44.0,44.04,43.93,44.03,19100.0
2007-01-09 12:30:00,44.01,44.13,43.94,44.0,12900.0,44.01,44.13,43.94,44.0,12900.0
2007-01-09 13:00:00,44.0,44.06,43.97,44.04,14900.0,44.0,44.06,43.97,44.04,14900.0
2007-01-09 13:30:00,44.05,44.2,44.03,44.16,9400.0,44.05,44.2,44.03,44.16,9400.0
2007-01-09 14:00:00,44.16,44.25,44.1,44.11,12900.0,44.16,44.25,44.1,44.11,12900.0
2007-01-09 14:30:00,44.1,44.23,44.1,44.2,12400.0,44.1,44.23,44.1,44.2,12400.0
2007-01-09 15:00:00,44.16,44.18,44.05,44.18,18300.0,44.16,44.18,44.05,44.18,18300.0
2007-01-09 15:30:00,44.2,44.3,44.13,44.17,22800.0,44.2,44.3,44.13,44.17,22800.0
2007-01-10 09:30:00,44.1,44.12,43.95,44.01,56400.0,44.1,44.12,43.95,44.01,56400.0
2007-01-10 10:00:00,44.01,44.13,43.93,43.99,116100.0,44.01,44.13,43.93,43.99,116100.0
2007-01-10 10:30:00,43.99,44.04,43.93,44.03,97300.0,43.99,44.04,43.93,44.03,97300.0
2007-01-10 11:00:00,44.01,44.14,44.01,44.05,127900.0,44.01,44.14,44.01,44.05,127900.0
2007-01-10 11:30:00,44.04,44.21,44.04,44.2,45300.0,44.04,44.21,44.04,44.2,45300.0
2007-01-10 12:00:00,44.18,44.2,44.13,44.14,35500.0,44.18,44.2,44.13,44.14,35500.0
2007-01-10 12:30:00,44.11,44.15,43.94,44.04,88000.0,44.11,44.15,43.94,44.04,88000.0
2007-01-10 13:00:00,44.0,44.15,43.99,44.14,23300.0,44.0,44.15,43.99,44.14,23300.0
2007-01-10 13:30:00,44.12,44.23,44.0,44.2,40400.0,44.12,44.23,44.0,44.2,40400.0
2007-01-10 14:00:00,44.19,44.36,44.19,44.32,26300.0,44.19,44.36,44.19,44.32,26300.0
2007-01-10 14:30:00,44.31,44.54,44.26,44.5,27900.0,44.31,44.54,44.26,44.5,27900.0
2007-01-10 15:00:00,44.48,44.49,44.27,44.3,17600.0,44.48,44.49,44.27,44.3,17600.0
2007-01-10 15:30:00,44.3,44.36,44.25,44.28,46600.0,44.3,44.36,44.25,44.28,46600.0
2007-01-11 09:30:00,44.33,44.78,44.33,44.75,27300.0,44.33,44.78,44.33,44.75,27300.0
2007-01-11 10:00:00,44.74,44.78,44.53,44.57,10600.0,44.74,44.78,44.53,44.57,10600.0
2007-01-11 10:30:00,44.59,44.59,44.48,44.48,8100.0,44.59,44.59,44.48,44.48,8100.0
2007-01-11 11:00:00,44.5,44.7,44.5,44.64,14100.0,44.5,44.7,44.5,44.64,14100.0
2007-01-11 11:30:00,44.64,44.65,44.6,44.62,12200.0,44.64,44.65,44.6,44.62,12200.0
2007-01-11 12:00:00,44.64,44.74,44.59,44.65,30200.0,44.64,44.74,44.59,44.65,30200.0
2007-01-11 12:30:00,44.64,44.64,44.55,44.55,14400.0,44.64,44.64,44.55,44.55,14400.0
2007-01-11 13:00:00,44.56,44.56,44.39,44.4,12600.0,44.56,44.56,44.39,44.4,12600.0
2007-01-11 13:30:00,44.4,44.66,44.4,44.66,16200.0,44.4,44.66,44.4,44.66,16200.0
2007-01-11 14:00:00,44.64,44.71,44.56,44.66,35700.0,44.64,44.71,44.56,44.66,35700.0
2007-01-11 14:30:00,44.68,44.77,44.67,44.74,36000.0,44.68,44.77,44.67,44.74,36000.0
2007-01-11 15:00:00,44.74,44.81,44.73,44.8,54700.0,44.74,44.81,44.73,44.8,54700.0
2007-01-11 15:30:00,44.8,45.06,44.78,44.94,134600.0,44.8,45.06,44.78,44.94,134600.0
2007-01-12 09:30:00,44.85,45.2,44.79,45.2,24500.0,44.85,45.2,44.79,45.2,24500.0
2007-01-12 10:00:00,45.15,45.16,44.9,45.04,17000.0,45.15,45.16,44.9,45.04,17000.0
2007-01-12 10:30:00,45.04,45.1,44.96,45.1,19200.0,45.04,45.1,44.96,45.1,19200.0
2007-01-12 11:00:00,45.11,45.12,45.06,45.1,16100.0,45.11,45.12,45.06,45.1,16100.0
2007-01-12 11:30:00,45.09,45.2,45.08,45.19,17300.0,45.09,45.2,45.08,45.19,17300.0
2007-01-12 12:00:00,45.19,45.25,45.17,45.23,21000.0,45.19,45.25,45.17,45.23,21000.0
2007-01-12 12:30:00,45.22,45.22,45.08,45.09,132100.0,45.22,45.22,45.08,45.09,132100.0
2007-01-12 13:00:00,45.09,45.09,44.8,44.8,60700.0,45.09,45.09,44.8,44.8,60700.0
2007-01-12 13:30:00,44.8,44.87,44.79,44.87,6900.0,44.8,44.87,44.79,44.87,6900.0
2007-01-12 14:00:00,44.85,44.85,44.74,44.76,7800.0,44.85,44.85,44.74,44.76,7800.0
2007-01-12 14:30:00,44.77,44.95,44.77,44.87,6800.0,44.77,44.95,44.77,44.87,6800.0
2007-01-12 15:00:00,44.87,44.92,44.78,44.79,11100.0,44.87,44.92,44.78,44.79,11100.0
2007-01-12 15:30:00,44.78,44.82,44.7,44.75,30500.0,44.78,44.82,44.7,44.75,30500.0
2007-01-16 09:30:00,44.86,45.19,44.74,44.93,124200.0,44.86,45.19,44.74,44.93,124200.0
2007-01-16 10:00:00,44.93,45.01,44.74,45.01,50800.0,44.93,45.01,44.74,45.01,50800.0
2007-01-16 10:30:00,45.02,45.06,44.87,44.87,35000.0,45.02,45.06,44.87,44.87,35000.0
2007-01-16 11:00:00,44.9,44.98,44.76,44.82,25700.0,44.9,44.98,44.76,44.82,25700.0
2007-01-16 11:30:00,44.83,44.93,44.76,44.8,12700.0,44.83,44.93,44.76,44.8,12700.0
2007-01-16 12:00:00,44.78,44.87,44.7,44.72,10300.0,44.78,44.87,44.7,44.72,10300.0
2007-01-16 12:30:00,44.72,44.74,44.52,44.59,19400.0,44.72,44.74,44.52,44.59,19400.0
2007-01-16 13:00:00,44.61,44.66,44.58,44.66,9200.0,44.61,44.66,44.58,44.66,9200.0
2007-01-16 13:30:00,44.66,44.68,44.51,44.62,21300.0,44.66,44.68,44.51,44.62,21300.0
2007-01-16 14:00:00,44.61,44.69,44.59,44.63,16800.0,44.61,44.69,44.59,44.63,16800.0
2007-01-16 14:30:00,44.64,44.77,44.62,44.62,20800.0,44.64,44.77,44.62,44.62,20800.0
2007-01-16 15:00:00,44.62,44.62,44.45,44.46,19000.0,44.62,44.62,44.45,44.46,19000.0
2007-01-16 15:30:00,44.46,44.63,44.41,44.6,100700.0,44.46,44.63,44.41,44.6,100700.0
2007-01-17 09:30:00,44.6,44.84,44.53,44.73,30300.0,44.6,44.84,44.53,44.73,30300.0
2007-01-17 10:00:00,44.65,44.66,44.53,44.66,15500.0,44.65,44.66,44.53,44.66,15500.0
2007-01-17 10:30:00,44.66,44.72,44.57,44.59,16800.0,44.66,44.72,44.57,44.59,16800.0
2007-01-17 11:00:00,44.59,44.72,44.59,44.67,13300.0,44.59,44.72,44.59,44.67,13300.0
2007-01-17 11:30:00,44.67,44.73,44.65,44.69,12300.0,44.67,44.73,44.65,44.69,12300.0
2007-01-17 12:00:00,44.69,44.73,44.65,44.68,8900.0,44.69,44.73,44.65,44.68,8900.0
2007-01-17 12:30:00,44.66,44.69,44.65,44.68,6700.0,44.66,44.69,44.65,44.68,6700.0
2007-01-17 13:00:00,44.7,44.72,44.65,44.65,13800.0,44.7,44.72,44.65,44.65,13800.0
2007-01-17 13:30:00,44.65,44.68,44.62,44.65,15100.0,44.65,44.68,44.62,44.65,15100.0
2007-01-17 14:00:00,44.63,44.73,44.6,44.7,20800.0,44.63,44.73,44.6,44.7,20800.0
2007-01-17 14:30:00,44.68,44.7,44.6,44.62,13300.0,44.68,44.7,44.6,44.62,13300.0
2007-01-17 15:00:00,44.62,44.72,44.58,44.58,14600.0,44.62,44.72,44.58,44.58,14600.0
2007-01-17 15:30:00,44.6,44.68,44.56,44.65,23000.0,44.6,44.68,44.56,44.65,23000.0
2007-01-18 09:30:00,44.65,44.75,44.58,44.72,11200.0,44.65,44.75,44.58,44.72,11200.0
2007-01-18 10:00:00,44.71,44.73,44.57,44.66,22600.0,44.71,44.73,44.57,44.66,22600.0
2007-01-18 10:30:00,44.64,44.74,44.6,44.65,17200.0,44.64,44.74,44.6,44.65,17200.0
2007-01-18 11:00:00,44.65,44.85,44.65,44.85,20800.0,44.65,44.85,44.65,44.85,20800.0
2007-01-18 11:30:00,44.86,44.96,44.84,44.94,11500.0,44.86,44.96,44.84,44.94,11500.0
2007-01-18 12:00:00,44.95,44.97,44.79,44.8,60200.0,44.95,44.97,44.79,44.8,60200.0
2007-01-18 12:30:00,44.76,44.78,44.66,44.68,10600.0,44.76,44.78,44.66,44.68,10600.0
2007-01-18 13:00:00,44.66,44.71,44.65,44.68,24100.0,44.66,44.71,44.65,44.68,24100.0
2007-01-18 13:30:00,44.67,44.69,44.65,44.65,18100.0,44.67,44.69,44.65,44.65,18100.0
2007-01-18 14:00:00,44.63,44.77,44.63,44.63,34400.0,44.63,44.77,44.63,44.63,34400.0
2007-01-18 14:30:00,44.63,44.71,44.6,44.61,20500.0,44.63,44.71,44.6,44.61,20500.0
2007-01-18 15:00:00,44.6,44.78,44.6,44.72,44100.0,44.6,44.78,44.6,44.72,44100.0
2007-01-18 15:30:00,44.72,44.82,44.68,44.72,53100.0,44.72,44.82,44.68,44.72,53100.0
2007-01-19 09:30:00,44.72,44.74,44.65,44.67,21700.0,44.72,44.74,44.65,44.67,21700.0
2007-01-19 10:00:00,44.68,44.77,44.65,44.68,9900.0,44.68,44.77,44.65,44.68,9900.0
2007-01-19 10:30:00,44.68,44.88,44.65,44.83,16100.0,44.68,44.88,44.65,44.83,16100.0
2007-01-19 11:00:00,44.8,44.84,44.67,44.68,7100.0,44.8,44.84,44.67,44.68,7100.0
2007-01-19 11:30:00,44.67,44.75,44.65,44.68,6400.0,44.67,44.75,44.65,44.68,6400.0
2007-01-19 12:00:00,44.67,44.7,44.65,44.65,9500.0,44.67,44.7,44.65,44.65,9500.0
2007-01-19 12:30:00,44.65,44.71,44.6,44.61,12500.0,44.65,44.71,44.6,44.61,12500.0
2007-01-19 13:00:00,44.62,44.68,44.55,44.56,8900.0,44.62,44.68,44.55,44.56,8900.0
2007-01-19 13:30:00,44.56,44.66,44.51,44.64,5600.0,44.56,44.66,44.51,44.64,5600.0
2007-01-19 14:00:00,44.61,44.77,44.61,44.77,15900.0,44.61,44.77,44.61,44.77,15900.0
2007-01-19 14:30:00,44.76,44.86,44.75,44.84,9300.0,44.76,44.86,44.75,44.84,9300.0
2007-01-19 15:00:00,44.87,44.91,44.81,44.91,10400.0,44.87,44.91,44.81,44.91,10400.0
2007-01-19 15:30:00,44.9,44.91,44.81,44.87,17800.0,44.9,44.91,44.81,44.87,17800.0
2007-01-22 09:30:00,44.8,44.8,44.65,44.72,17000.0,44.8,44.8,44.65,44.72,17000.0
2007-01-22 10:00:00,44.71,44.72,44.55,44.72,23500.0,44.71,44.72,44.55,44.72,23500.0
2007-01-22 10:30:00,44.71,44.8,44.66,44.76,12400.0,44.71,44.8,44.66,44.76,12400.0
2007-01-22 11:00:00,44.79,44.81,44.7,44.76,16400.0,44.79,44.81,44.7,44.76,16400.0
2007-01-22 11:30:00,44.74,44.74,44.66,44.71,6200.0,44.74,44.74,44.66,44.71,6200.0
2007-01-22 12:00:00,44.69,44.73,44.66,44.69,8000.0,44.69,44.73,44.66,44.69,8000.0
2007-01-22 12:30:00,44.71,44.71,44.68,44.68,4100.0,44.71,44.71,44.68,44.68,4100.0
2007-01-22 13:00:00,44.71,44.78,44.67,44.78,5200.0,44.71,44.78,44.67,44.78,5200.0
2007-01-22 13:30:00,44.78,44.78,44.65,44.68,10300.0,44.78,44.78,44.65,44.68,10300.0
2007-01-22 14:00:00,44.68,44.7,44.65,44.68,6400.0,44.68,44.7,44.65,44.68,6400.0
2007-01-22 14:30:00,44.67,44.69,44.65,44.69,6300.0,44.67,44.69,44.65,44.69,6300.0
2007-01-22 15:00:00,44.67,44.7,44.61,44.67,13800.0,44.67,44.7,44.61,44.67,13800.0
2007-01-22 15:30:00,44.66,44.7,44.65,44.65,12000.0,44.66,44.7,44.65,44.65,12000.0
2007-01-23 09:30:00,44.73,44.85,44.61,44.85,12400.0,44.73,44.85,44.61,44.85,12400.0
2007-01-23 10:00:00,44.85,44.96,44.85,44.88,9600.0,44.85,44.96,44.85,44.88,9600.0
2007-01-23 10:30:00,44.9,44.97,44.87,44.97,16500.0,44.9,44.97,44.87,44.97,16500.0
2007-01-23 11:00:00,44.97,45.05,44.97,45.0,55300.0,44.97,45.05,44.97,45.0,55300.0
2007-01-23 11:30:00,45.0,45.04,44.95,44.99,12800.0,45.0,45.04,44.95,44.99,12800.0
2007-01-23 12:00:00,44.99,45.02,44.87,44.9,14600.0,44.99,45.02,44.87,44.9,14600.0
2007-01-23 12:30:00,44.93,45.01,44.92,45.01,7600.0,44.93,45.01,44.92,45.01,7600.0
2007-01-23 13:00:00,45.01,45.07,45.0,45.03,10300.0,45.01,45.07,45.0,45.03,10300.0
2007-01-23 13:30:00,45.01,45.08,45.01,45.04,10100.0,45.01,45.08,45.01,45.04,10100.0
2007-01-23 14:00:00,45.02,45.02,44.91,44.96,12400.0,45.02,45.02,44.91,44.96,12400.0
2007-01-23 14:30:00,44.95,44.97,44.88,44.96,16200.0,44.95,44.97,44.88,44.96,16200.0
2007-01-23 15:00:00,44.97,44.97,44.91,44.95,19900.0,44.97,44.97,44.91,44.95,19900.0
2007-01-23 15:30:00,44.95,44.95,44.85,44.89,25000.0,44.95,44.95,44.85,44.89,25000.0
2007-01-24 09:30:00,45.0,45.31,45.0,45.12,49800.0,45.0,45.31,45.0,45.12,49800.0
2007-01-24 10:00:00,45.12,45.15,44.97,45.05,51500.0,45.12,45.15,44.97,45.05,51500.0
2007-01-24 10:30:00,45.05,45.24,45.04,45.2,64400.0,45.05,45.24,45.04,45.2,64400.0
2007-01-24 11:00:00,45.19,45.24,45.15,45.22,46000.0,45.19,45.24,45.15,45.22,46000.0
2007-01-24 11:30:00,45.23,45.5,45.19,45.45,113700.0,45.23,45.5,45.19,45.45,113700.0
2007-01-24 12:00:00,45.42,45.45,45.36,45.45,28900.0,45.42,45.45,45.36,45.45,28900.0
2007-01-24 12:30:00,45.45,45.47,45.4,45.45,24900.0,45.45,45.47,45.4,45.45,24900.0
2007-01-24 13:00:00,45.47,45.54,45.36,45.36,41100.0,45.47,45.54,45.36,45.36,41100.0
2007-01-24 13:30:00,45.36,45.4,45.2,45.24,16100.0,45.36,45.4,45.2,45.24,16100.0
2007-01-24 14:00:00,45.25,45.4,45.25,45.31,20000.0,45.25,45.4,45.25,45.31,20000.0
2007-01-24 14:30:00,45.32,45.33,45.18,45.23,20000.0,45.32,45.33,45.18,45.23,20000.0
2007-01-24 15:00:00,45.23,45.28,45.17,45.19,41200.0,45.23,45.28,45.17,45.19,41200.0
2007-01-24 15:30:00,45.22,45.29,45.2,45.25,95100.0,45.22,45.29,45.2,45.25,95100.0
2007-01-25 09:30:00,45.26,45.35,45.21,45.26,44600.0,45.26,45.35,45.21,45.26,44600.0
2007-01-25 10:00:00,45.25,45.27,45.12,45.18,29200.0,45.25,45.27,45.12,45.18,29200.0
2007-01-25 10:30:00,45.17,45.21,44.99,45.18,24100.0,45.17,45.21,44.99,45.18,24100.0
2007-01-25 11:00:00,45.18,45.21,45.11,45.16,7600.0,45.18,45.21,45.11,45.16,7600.0
2007-01-25 11:30:00,45.1,45.14,44.97,45.01,17300.0,45.1,45.14,44.97,45.01,17300.0
2007-01-25 12:00:00,45.01,45.18,44.96,45.18,27500.0,45.01,45.18,44.96,45.18,27500.0
2007-01-25 12:30:00,45.14,45.29,45.13,45.21,24400.0,45.14,45.29,45.13,45.21,24400.0
2007-01-25 13:00:00,45.23,45.35,45.17,45.35,30000.0,45.23,45.35,45.17,45.35,30000.0
2007-01-25 13:30:00,45.32,45.36,45.18,45.18,17700.0,45.32,45.36,45.18,45.18,17700.0
2007-01-25 14:00:00,45.17,45.17,45.0,45.07,17900.0,45.17,45.17,45.0,45.07,17900.0
2007-01-25 14:30:00,45.07,45.13,45.01,45.09,19600.0,45.07,45.13,45.01,45.09,19600.0
2007-01-25 15:00:00,45.11,45.16,45.06,45.09,71600.0,45.11,45.16,45.06,45.09,71600.0
2007-01-25 15:30:00,45.1,45.19,45.08,45.12,45100.0,45.1,45.19,45.08,45.12,45100.0
2007-01-26 09:30:00,45.15,45.15,44.69,44.94,26100.0,45.15,45.15,44.69,44.94,26100.0
2007-01-26 10:00:00,44.96,45.05,44.85,45.02,24000.0,44.96,45.05,44.85,45.02,24000.0
2007-01-26 10:30:00,44.99,45.01,44.85,44.92,21700.0,44.99,45.01,44.85,44.92,21700.0
2007-01-26 11:00:00,44.9,44.9,44.76,44.77,9300.0,44.9,44.9,44.76,44.77,9300.0
2007-01-26 11:30:00,44.76,44.8,44.7,44.78,10500.0,44.76,44.8,44.7,44.78,10500.0
2007-01-26 12:00:00,44.79,44.95,44.79,44.89,7300.0,44.79,44.95,44.79,44.89,7300.0
2007-01-26 12:30:00,44.84,44.89,44.75,44.75,10700.0,44.84,44.89,44.75,44.75,10700.0
2007-01-26 13:00:00,44.73,44.73,44.53,44.53,11500.0,44.73,44.73,44.53,44.53,11500.0
2007-01-26 13:30:00,44.56,44.72,44.56,44.67,6700.0,44.56,44.72,44.56,44.67,6700.0
2007-01-26 14:00:00,44.67,44.77,44.6,44.75,10500.0,44.67,44.77,44.6,44.75,10500.0
2007-01-26 14:30:00,44.75,44.82,44.63,44.81,10500.0,44.75,44.82,44.63,44.81,10500.0
2007-01-26 15:00:00,44.81,44.93,44.74,44.77,18200.0,44.81,44.93,44.74,44.77,18200.0
2007-01-26 15:30:00,44.76,44.78,44.69,44.7,51800.0,44.76,44.78,44.69,44.7,51800.0
2007-01-29 09:30:00,44.65,44.95,44.64,44.86,20500.0,44.65,44.95,44.64,44.86,20500.0
2007-01-29 10:00:00,44.85,44.87,44.61,44.65,50400.0,44.85,44.87,44.61,44.65,50400.0
2007-01-29 10:30:00,44.65,44.72,44.6,44.66,57600.0,44.65,44.72,44.6,44.66,57600.0
2007-01-29 11:00:00,44.66,44.8,44.65,44.75,27100.0,44.66,44.8,44.65,44.75,27100.0
2007-01-29 11:30:00,44.75,44.77,44.69,44.73,12300.0,44.75,44.77,44.69,44.73,12300.0
2007-01-29 12:00:00,44.73,44.79,44.72,44.76,10100.0,44.73,44.79,44.72,44.76,10100.0
2007-01-29 12:30:00,44.76,44.85,44.76,44.83,11100.0,44.76,44.85,44.76,44.83,11100.0
2007-01-29 13:00:00,44.83,44.88,44.73,44.74,10400.0,44.83,44.88,44.73,44.74,10400.0
2007-01-29 13:30:00,44.74,44.75,44.64,44.73,25700.0,44.74,44.75,44.64,44.73,25700.0
2007-01-29 14:00:00,44.71,44.79,44.6,44.7,24300.0,44.71,44.79,44.6,44.7,24300.0
2007-01-29 14:30:00,44.7,44.8,44.69,44.72,11700.0,44.7,44.8,44.69,44.72,11700.0
2007-01-29 15:00:00,44.72,44.84,44.7,44.84,21200.0,44.72,44.84,44.7,44.84,21200.0
2007-01-29 15:30:00,44.84,44.93,44.8,44.88,28700.0,44.84,44.93,44.8,44.88,28700.0
2007-01-30 09:30:00,45.0,45.0,44.8,44.93,8200.0,45.0,45.0,44.8,44.93,8200.0
2007-01-30 10:00:00,44.96,45.1,44.87,44.89,9600.0,44.96,45.1,44.87,44.89,9600.0
2007-01-30 10:30:00,44.91,44.96,44.86,44.96,4800.0,44.91,44.96,44.86,44.96,4800.0
2007-01-30 11:00:00,44.98,45.05,44.91,44.99,20500.0,44.98,45.05,44.91,44.99,20500.0
2007-01-30 11:30:00,44.98,45.09,44.95,44.95,8100.0,44.98,45.09,44.95,44.95,8100.0
2007-01-30 12:00:00,44.89,45.01,44.89,45.01,9600.0,44.89,45.01,44.89,45.01,9600.0
2007-01-30 12:30:00,45.02,45.06,44.96,45.06,15700.0,45.02,45.06,44.96,45.06,15700.0
2007-01-30 13:00:00,45.07,45.07,44.97,44.99,5100.0,45.07,45.07,44.97,44.99,5100.0
2007-01-30 13:30:00,44.99,45.03,44.98,45.03,4300.0,44.99,45.03,44.98,45.03,4300.0
2007-01-30 14:00:00,45.03,45.04,44.98,45.01,6500.0,45.03,45.04,44.98,45.01,6500.0
2007-01-30 14:30:00,45.01,45.09,44.98,45.09,6700.0,45.01,45.09,44.98,45.09,6700.0
2007-01-30 15:00:00,45.1,45.1,44.99,45.0,5600.0,45.1,45.1,44.99,45.0,5600.0
2007-01-30 15:30:00,44.99,45.06,44.93,45.05,49200.0,44.99,45.06,44.93,45.05,49200.0
2007-01-31 09:30:00,45.0,45.0,44.76,44.78,16300.0,45.0,45.0,44.76,44.78,16300.0
2007-01-31 10:00:00,44.78,44.81,44.65,44.8,10900.0,44.78,44.81,44.65,44.8,10900.0
2007-01-31 10:30:00,44.8,45.05,44.8,45.05,13300.0,44.8,45.05,44.8,45.05,13300.0
2007-01-31 11:00:00,45.05,45.05,44.81,44.82,6600.0,45.05,45.05,44.81,44.82,6600.0
2007-01-31 11:30:00,44.81,44.9,44.8,44.85,9000.0,44.81,44.9,44.8,44.85,9000.0
2007-01-31 12:00:00,44.84,44.92,44.84,44.9,5900.0,44.84,44.92,44.84,44.9,5900.0
2007-01-31 12:30:00,44.9,45.07,44.9,45.07,5400.0,44.9,45.07,44.9,45.07,5400.0
2007-01-31 13:00:00,45.05,45.13,45.05,45.1,12200.0,45.05,45.13,45.05,45.1,12200.0
2007-01-31 13:30:00,45.11,45.14,45.08,45.12,5200.0,45.11,45.14,45.08,45.12,5200.0
2007-01-31 14:00:00,45.12,45.17,44.97,44.97,12200.0,45.12,45.17,44.97,44.97,12200.0
2007-01-31 14:30:00,44.97,45.16,44.97,45.02,6600.0,44.97,45.16,44.97,45.02,6600.0
2007-01-31 15:00:00,45.01,45.12,44.96,45.0,8200.0,45.01,45.12,44.96,45.0,8200.0
2007-01-31 15:30:00,45.0,45.06,44.96,45.0,33000.0,45.0,45.06,44.96,45.0,33000.0
2007-02-01 09:30:00,45.09,45.4,45.03,45.35,11600.0,45.09,45.4,45.03,45.35,11600.0
2007-02-01 10:00:00,45.31,45.39,45.21,45.39,11700.0,45.31,45.39,45.21,45.39,11700.0
2007-02-01 10:30:00,45.37,45.64,45.36,45.57,90200.0,45.37,45.64,45.36,45.57,90200.0
2007-02-01 11:00:00,45.53,45.53,45.44,45.5,40900.0,45.53,45.53,45.44,45.5,40900.0
2007-02-01 11:30:00,45.51,45.58,45.51,45.53,21000.0,45.51,45.58,45.51,45.53,21000.0
2007-02-01 12:00:00,45.55,45.55,45.48,45.49,7800.0,45.55,45.55,45.48,45.49,7800.0
2007-02-01 12:30:00,45.48,45.58,45.44,45.53,8600.0,45.48,45.58,45.44,45.53,8600.0
2007-02-01 13:00:00,45.53,45.55,45.51,45.55,10000.0,45.53,45.55,45.51,45.55,10000.0
2007-02-01 13:30:00,45.55,45.57,45.51,45.56,9100.0,45.55,45.57,45.51,45.56,9100.0
2007-02-01 14:00:00,45.55,45.59,45.5,45.57,29900.0,45.55,45.59,45.5,45.57,29900.0
2007-02-01 14:30:00,45.56,45.57,45.45,45.55,22800.0,45.56,45.57,45.45,45.55,22800.0
2007-02-01 15:00:00,45.54,45.63,45.52,45.62,23500.0,45.54,45.63,45.52,45.62,23500.0
2007-02-01 15:30:00,45.61,45.65,45.5,45.65,28800.0,45.61,45.65,45.5,45.65,28800.0
2007-02-02 09:30:00,45.7,45.79,45.62,45.66,70100.0,45.7,45.79,45.62,45.66,70100.0
2007-02-02 10:00:00,45.66,45.98,45.66,45.98,56900.0,45.66,45.98,45.66,45.98,56900.0
2007-02-02 10:30:00,45.96,46.09,45.92,46.08,18800.0,45.96,46.09,45.92,46.08,18800.0
2007-02-02 11:00:00,46.04,46.12,46.0,46.1,14800.0,46.04,46.12,46.0,46.1,14800.0
2007-02-02 11:30:00,46.08,46.13,46.06,46.12,18900.0,46.08,46.13,46.06,46.12,18900.0
2007-02-02 12:00:00,46.1,46.22,46.04,46.04,16000.0,46.1,46.22,46.04,46.04,16000.0
2007-02-02 12:30:00,46.04,46.06,45.89,45.92,16500.0,46.04,46.06,45.89,45.92,16500.0
2007-02-02 13:00:00,45.93,46.03,45.93,46.0,15700.0,45.93,46.03,45.93,46.0,15700.0
2007-02-02 13:30:00,46.03,46.03,45.97,45.97,23500.0,46.03,46.03,45.97,45.97,23500.0
2007-02-02 14:00:00,45.98,46.01,45.9,46.0,36400.0,45.98,46.01,45.9,46.0,36400.0
2007-02-02 14:30:00,46.01,46.04,45.97,46.0,26600.0,46.01,46.04,45.97,46.0,26600.0
2007-02-02 15:00:00,46.0,46.03,45.81,45.91,27200.0,46.0,46.03,45.81,45.91,27200.0
2007-02-02 15:30:00,45.91,46.0,45.9,45.96,119900.0,45.91,46.0,45.9,45.96,119900.0
2007-02-05 09:30:00,45.84,45.85,45.6,45.65,22400.0,45.84,45.85,45.6,45.65,22400.0
2007-02-05 10:00:00,45.65,45.66,45.55,45.66,47500.0,45.65,45.66,45.55,45.66,47500.0
2007-02-05 10:30:00,45.66,45.8,45.63,45.67,12000.0,45.66,45.8,45.63,45.67,12000.0
2007-02-05 11:00:00,45.66,45.67,45.61,45.65,24400.0,45.66,45.67,45.61,45.65,24400.0
2007-02-05 11:30:00,45.66,45.67,45.62,45.66,14400.0,45.66,45.67,45.62,45.66,14400.0
2007-02-05 12:00:00,45.64,45.65,45.36,45.36,10300.0,45.64,45.65,45.36,45.36,10300.0
2007-02-05 12:30:00,45.36,45.46,45.36,45.46,7900.0,45.36,45.46,45.36,45.46,7900.0
2007-02-05 13:00:00,45.46,45.52,45.45,45.5,26400.0,45.46,45.52,45.45,45.5,26400.0
2007-02-05 13:30:00,45.46,45.51,45.45,45.51,32600.0,45.46,45.51,45.45,45.51,32600.0
2007-02-05 14:00:00,45.5,45.65,45.5,45.65,14800.0,45.5,45.65,45.5,45.65,14800.0
2007-02-05 14:30:00,45.64,45.67,45.56,45.57,8000.0,45.64,45.67,45.56,45.57,8000.0
2007-02-05 15:00:00,45.56,45.7,45.52,45.65,25200.0,45.56,45.7,45.52,45.65,25200.0
2007-02-05 15:30:00,45.65,45.68,45.53,45.55,58700.0,45.65,45.68,45.53,45.55,58700.0
2007-02-06 09:30:00,45.29,45.55,45.02,45.45,32000.0,45.29,45.55,45.02,45.45,32000.0
2007-02-06 10:00:00,45.45,45.6,45.43,45.6,23500.0,45.45,45.6,45.43,45.6,23500.0
2007-02-06 10:30:00,45.6,45.63,45.48,45.6,26100.0,45.6,45.63,45.48,45.6,26100.0
2007-02-06 11:00:00,45.6,45.68,45.58,45.59,8300.0,45.6,45.68,45.58,45.59,8300.0
2007-02-06 11:30:00,45.61,45.66,45.57,45.66,15100.0,45.61,45.66,45.57,45.66,15100.0
2007-02-06 12:00:00,45.65,45.86,45.63,45.85,44200.0,45.65,45.86,45.63,45.85,44200.0
2007-02-06 12:30:00,45.85,45.9,45.78,45.86,24100.0,45.85,45.9,45.78,45.86,24100.0
2007-02-06 13:00:00,45.85,45.88,45.83,45.85,7300.0,45.85,45.88,45.83,45.85,7300.0
2007-02-06 13:30:00,45.84,45.84,45.72,45.72,9500.0,45.84,45.84,45.72,45.72,9500.0
2007-02-06 14:00:00,45.71,45.72,45.65,45.67,11800.0,45.71,45.72,45.65,45.67,11800.0
2007-02-06 14:30:00,45.67,45.79,45.63,45.78,16000.0,45.67,45.79,45.63,45.78,16000.0
2007-02-06 15:00:00,45.79,45.84,45.66,45.7,14800.0,45.79,45.84,45.66,45.7,14800.0
2007-02-06 15:30:00,45.69,45.73,45.64,45.73,29800.0,45.69,45.73,45.64,45.73,29800.0
2007-02-07 09:30:00,45.97,46.33,45.89,46.12,242700.0,45.97,46.33,45.89,46.12,242700.0
2007-02-07 10:00:00,46.11,46.25,46.07,46.2,11000.0,46.11,46.25,46.07,46.2,11000.0
2007-02-07 10:30:00,46.17,46.25,46.14,46.23,21300.0,46.17,46.25,46.14,46.23,21300.0
2007-02-07 11:00:00,46.23,46.24,46.07,46.08,14800.0,46.23,46.24,46.07,46.08,14800.0
2007-02-07 11:30:00,46.07,46.2,46.07,46.17,34600.0,46.07,46.2,46.07,46.17,34600.0
2007-02-07 12:00:00,46.15,46.2,46.08,46.17,53000.0,46.15,46.2,46.08,46.17,53000.0
2007-02-07 12:30:00,46.17,46.17,46.03,46.12,16300.0,46.17,46.17,46.03,46.12,16300.0
2007-02-07 13:00:00,46.12,46.18,46.03,46.13,52000.0,46.12,46.18,46.03,46.13,52000.0
2007-02-07 13:30:00,46.12,46.15,46.03,46.04,10200.0,46.12,46.15,46.03,46.04,10200.0
2007-02-07 14:00:00,46.05,46.1,46.02,46.03,62900.0,46.05,46.1,46.02,46.03,62900.0
2007-02-07 14:30:00,46.02,46.07,45.9,46.06,14000.0,46.02,46.07,45.9,46.06,14000.0
2007-02-07 15:00:00,46.05,46.13,45.93,45.97,72400.0,46.05,46.13,45.93,45.97,72400.0
2007-02-07 15:30:00,45.99,46.11,45.99,46.11,17900.0,45.99,46.11,45.99,46.11,17900.0
2007-02-09 09:30:00,46.07,46.35,46.07,46.34,8800.0,46.07,46.35,46.07,46.34,8800.0
2007-02-09 10:00:00,46.33,46.38,46.25,46.32,23600.0,46.33,46.38,46.25,46.32,23600.0
2007-02-09 10:30:00,46.33,46.43,46.3,46.34,12800.0,46.33,46.43,46.3,46.34,12800.0
2007-02-09 11:00:00,46.32,46.42,46.32,46.4,13500.0,46.32,46.42,46.32,46.4,13500.0
2007-02-09 11:30:00,46.42,46.43,46.41,46.42,10700.0,46.42,46.43,46.41,46.42,10700.0
2007-02-09 12:00:00,46.42,46.44,46.4,46.41,256400.0,46.42,46.44,46.4,46.41,256400.0
2007-02-09 12:30:00,46.4,46.45,46.33,46.35,28900.0,46.4,46.45,46.33,46.35,28900.0
2007-02-09 13:00:00,46.33,46.34,46.15,46.31,18800.0,46.33,46.34,46.15,46.31,18800.0
2007-02-09 13:30:00,46.32,46.39,46.2,46.37,24900.0,46.32,46.39,46.2,46.37,24900.0
2007-02-09 14:00:00,46.38,46.38,46.32,46.35,37200.0,46.38,46.38,46.32,46.35,37200.0
2007-02-09 14:30:00,46.35,46.4,46.32,46.4,31900.0,46.35,46.4,46.32,46.4,31900.0
2007-02-09 15:00:00,46.4,46.46,46.28,46.44,50200.0,46.4,46.46,46.28,46.44,50200.0
2007-02-09 15:30:00,46.45,46.49,46.34,46.46,168000.0,46.45,46.49,46.34,46.46,168000.0
2007-02-12 09:30:00,46.45,46.53,46.33,46.5,112400.0,46.45,46.53,46.33,46.5,112400.0
2007-02-12 10:00:00,46.48,46.55,46.34,46.35,45700.0,46.48,46.55,46.34,46.35,45700.0
2007-02-12 10:30:00,46.32,46.45,46.11,46.36,86200.0,46.32,46.45,46.11,46.36,86200.0
2007-02-12 11:00:00,46.36,46.42,46.26,46.31,42600.0,46.36,46.42,46.26,46.31,42600.0
2007-02-12 11:30:00,46.32,46.41,46.16,46.17,18900.0,46.32,46.41,46.16,46.17,18900.0
2007-02-12 12:00:00,46.15,46.18,45.85,45.86,23800.0,46.15,46.18,45.85,45.86,23800.0
2007-02-12 12:30:00,45.85,45.87,45.6,45.62,23900.0,45.85,45.87,45.6,45.62,23900.0
2007-02-12 13:00:00,45.62,45.75,45.6,45.71,19900.0,45.62,45.75,45.6,45.71,19900.0
2007-02-12 13:30:00,45.68,45.7,45.33,45.36,25500.0,45.68,45.7,45.33,45.36,25500.0
2007-02-12 14:00:00,45.36,45.57,45.36,45.47,21300.0,45.36,45.57,45.36,45.47,21300.0
2007-02-12 14:30:00,45.47,45.7,45.38,45.51,26700.0,45.47,45.7,45.38,45.51,26700.0
2007-02-12 15:00:00,45.53,45.85,45.39,45.84,30000.0,45.53,45.85,45.39,45.84,30000.0
2007-02-12 15:30:00,45.83,45.96,45.79,45.86,87400.0,45.83,45.96,45.79,45.86,87400.0
2007-02-13 09:30:00,45.95,46.1,44.26,44.62,126800.0,45.95,46.1,44.26,44.62,126800.0
2007-02-13 10:00:00,44.58,44.99,44.55,44.65,114600.0,44.58,44.99,44.55,44.65,114600.0
2007-02-13 10:30:00,44.7,45.07,44.68,44.94,71000.0,44.7,45.07,44.68,44.94,71000.0
2007-02-13 11:00:00,44.95,45.08,44.94,45.0,90200.0,44.95,45.08,44.94,45.0,90200.0
2007-02-13 11:30:00,45.0,45.06,45.0,45.0,23000.0,45.0,45.06,45.0,45.0,23000.0
2007-02-13 12:00:00,45.0,45.07,44.98,45.07,31300.0,45.0,45.07,44.98,45.07,31300.0
2007-02-13 12:30:00,45.07,45.08,45.01,45.08,33900.0,45.07,45.08,45.01,45.08,33900.0
2007-02-13 13:00:00,45.08,45.09,45.02,45.03,15300.0,45.08,45.09,45.02,45.03,15300.0
2007-02-13 13:30:00,45.04,45.15,45.04,45.06,29000.0,45.04,45.15,45.04,45.06,29000.0
2007-02-13 14:00:00,45.06,45.08,45.0,45.02,52300.0,45.06,45.08,45.0,45.02,52300.0
2007-02-13 14:30:00,45.02,45.09,45.02,45.05,32300.0,45.02,45.09,45.02,45.05,32300.0
2007-02-13 15:00:00,45.05,45.05,44.99,45.0,72200.0,45.05,45.05,44.99,45.0,72200.0
2007-02-13 15:30:00,45.0,45.17,45.0,45.16,86600.0,45.0,45.17,45.0,45.16,86600.0
2007-02-14 09:30:00,45.2,46.34,45.2,46.12,82600.0,45.2,46.34,45.2,46.12,82600.0
2007-02-14 10:00:00,46.18,46.4,46.16,46.2,72800.0,46.18,46.4,46.16,46.2,72800.0
2007-02-14 10:30:00,46.19,46.28,46.15,46.23,27700.0,46.19,46.28,46.15,46.23,27700.0
2007-02-14 11:00:00,46.23,46.38,46.2,46.36,181300.0,46.23,46.38,46.2,46.36,181300.0
2007-02-14 11:30:00,46.36,46.71,46.36,46.49,47400.0,46.36,46.71,46.36,46.49,47400.0
2007-02-14 12:00:00,46.49,46.5,46.38,46.39,29700.0,46.49,46.5,46.38,46.39,29700.0
2007-02-14 12:30:00,46.41,46.45,46.39,46.43,19300.0,46.41,46.45,46.39,46.43,19300.0
2007-02-14 13:00:00,46.43,46.43,46.37,46.37,15900.0,46.43,46.43,46.37,46.37,15900.0
2007-02-14 13:30:00,46.36,46.39,46.25,46.36,29000.0,46.36,46.39,46.25,46.36,29000.0
2007-02-14 14:00:00,46.33,46.35,46.2,46.2,24100.0,46.33,46.35,46.2,46.2,24100.0
2007-02-14 14:30:00,46.21,46.23,46.18,46.19,31500.0,46.21,46.23,46.18,46.19,31500.0
2007-02-14 15:00:00,46.21,46.22,46.18,46.21,40700.0,46.21,46.22,46.18,46.21,40700.0
2007-02-14 15:30:00,46.22,46.34,46.13,46.29,91700.0,46.22,46.34,46.13,46.29,91700.0
2007-02-15 09:30:00,47.5,47.6,46.75,47.29,180500.0,47.5,47.6,46.75,47.29,180500.0
2007-02-15 10:00:00,47.27,47.46,47.18,47.43,88000.0,47.27,47.46,47.18,47.43,88000.0
2007-02-15 10:30:00,47.43,47.6,47.43,47.45,93600.0,47.43,47.6,47.43,47.45,93600.0
2007-02-15 11:00:00,47.45,47.52,47.3,47.44,56000.0,47.45,47.52,47.3,47.44,56000.0
2007-02-15 11:30:00,47.44,47.6,47.43,47.58,22800.0,47.44,47.6,47.43,47.58,22800.0
2007-02-15 12:00:00,47.59,47.64,47.49,47.56,36400.0,47.59,47.64,47.49,47.56,36400.0
2007-02-15 12:30:00,47.56,47.58,47.48,47.5,35800.0,47.56,47.58,47.48,47.5,35800.0
2007-02-15 13:00:00,47.5,47.5,47.42,47.42,27500.0,47.5,47.5,47.42,47.42,27500.0
2007-02-15 13:30:00,47.42,47.49,47.4,47.46,26200.0,47.42,47.49,47.4,47.46,26200.0
2007-02-15 14:00:00,47.46,47.46,47.32,47.33,63400.0,47.46,47.46,47.32,47.33,63400.0
2007-02-15 14:30:00,47.32,47.35,47.31,47.33,44100.0,47.32,47.35,47.31,47.33,44100.0
2007-02-15 15:00:00,47.33,47.35,47.3,47.33,57400.0,47.33,47.35,47.3,47.33,57400.0
2007-02-15 15:30:00,47.33,47.39,47.26,47.27,81200.0,47.33,47.39,47.26,47.27,81200.0
2007-02-16 09:30:00,47.12,47.14,46.91,47.12,48600.0,47.12,47.14,46.91,47.12,48600.0
2007-02-16 10:00:00,47.12,47.15,46.96,47.13,15400.0,47.12,47.15,46.96,47.13,15400.0
2007-02-16 10:30:00,47.13,47.13,47.03,47.12,18100.0,47.13,47.13,47.03,47.12,18100.0
2007-02-16 11:00:00,47.13,47.14,47.09,47.1,22100.0,47.13,47.14,47.09,47.1,22100.0
2007-02-16 11:30:00,47.11,47.12,47.04,47.05,12600.0,47.11,47.12,47.04,47.05,12600.0
2007-02-16 12:00:00,47.05,47.06,46.95,46.95,16900.0,47.05,47.06,46.95,46.95,16900.0
2007-02-16 12:30:00,46.95,47.02,46.95,47.02,9500.0,46.95,47.02,46.95,47.02,9500.0
2007-02-16 13:00:00,47.02,47.09,47.02,47.08,8600.0,47.02,47.09,47.02,47.08,8600.0
2007-02-16 13:30:00,47.07,47.1,47.06,47.1,7900.0,47.07,47.1,47.06,47.1,7900.0
2007-02-16 14:00:00,47.09,47.11,47.09,47.1,50100.0,47.09,47.11,47.09,47.1,50100.0
2007-02-16 14:30:00,47.1,47.1,47.07,47.07,9900.0,47.1,47.1,47.07,47.07,9900.0
2007-02-16 15:00:00,47.07,47.08,47.0,47.04,26000.0,47.07,47.08,47.0,47.04,26000.0
2007-02-16 15:30:00,47.05,47.24,47.05,47.15,43900.0,47.05,47.24,47.05,47.15,43900.0
2007-02-20 09:30:00,47.09,47.24,47.06,47.1,19600.0,47.09,47.24,47.06,47.1,19600.0
2007-02-20 10:00:00,47.15,47.19,46.97,47.16,70600.0,47.15,47.19,46.97,47.16,70600.0
2007-02-20 10:30:00,47.17,47.22,47.17,47.18,21000.0,47.17,47.22,47.17,47.18,21000.0
2007-02-20 11:00:00,47.19,47.22,47.03,47.2,36600.0,47.19,47.22,47.03,47.2,36600.0
2007-02-20 11:30:00,47.2,47.25,47.19,47.2,19000.0,47.2,47.25,47.19,47.2,19000.0
2007-02-20 12:00:00,47.19,47.33,47.19,47.32,28000.0,47.19,47.33,47.19,47.32,28000.0
2007-02-20 12:30:00,47.32,47.34,47.2,47.23,22900.0,47.32,47.34,47.2,47.23,22900.0
2007-02-20 13:00:00,47.23,47.26,47.18,47.24,23300.0,47.23,47.26,47.18,47.24,23300.0
2007-02-20 13:30:00,47.25,47.39,47.25,47.35,51400.0,47.25,47.39,47.25,47.35,51400.0
2007-02-20 14:00:00,47.35,47.36,47.25,47.31,32100.0,47.35,47.36,47.25,47.31,32100.0
2007-02-20 14:30:00,47.31,47.35,47.24,47.3,47800.0,47.31,47.35,47.24,47.3,47800.0
2007-02-20 15:00:00,47.3,47.3,47.17,47.19,50800.0,47.3,47.3,47.17,47.19,50800.0
2007-02-20 15:30:00,47.19,47.2,47.05,47.17,72600.0,47.19,47.2,47.05,47.17,72600.0
2007-02-21 09:30:00,46.99,47.09,46.74,46.74,17000.0,46.99,47.09,46.74,46.74,17000.0
2007-02-21 10:00:00,46.74,46.76,46.4,46.51,68100.0,46.74,46.76,46.4,46.51,68100.0
2007-02-21 10:30:00,46.53,46.75,46.52,46.73,80800.0,46.53,46.75,46.52,46.73,80800.0
2007-02-21 11:00:00,46.74,46.74,46.68,46.69,21700.0,46.74,46.74,46.68,46.69,21700.0
2007-02-21 11:30:00,46.7,46.76,46.65,46.65,14400.0,46.7,46.76,46.65,46.65,14400.0
2007-02-21 12:00:00,46.65,46.78,46.54,46.77,18800.0,46.65,46.78,46.54,46.77,18800.0
2007-02-21 12:30:00,46.78,46.89,46.78,46.88,17200.0,46.78,46.89,46.78,46.88,17200.0
2007-02-21 13:00:00,46.88,47.03,46.88,46.91,20900.0,46.88,47.03,46.88,46.91,20900.0
2007-02-21 13:30:00,46.93,46.95,46.6,46.64,20500.0,46.93,46.95,46.6,46.64,20500.0
2007-02-21 14:00:00,46.61,46.75,46.59,46.7,22800.0,46.61,46.75,46.59,46.7,22800.0
2007-02-21 14:30:00,46.68,46.74,46.6,46.74,18000.0,46.68,46.74,46.6,46.74,18000.0
2007-02-21 15:00:00,46.74,46.86,46.73,46.84,27900.0,46.74,46.86,46.73,46.84,27900.0
2007-02-21 15:30:00,46.81,46.89,46.78,46.87,49500.0,46.81,46.89,46.78,46.87,49500.0
2007-02-22 09:30:00,46.83,46.99,46.68,46.83,21700.0,46.83,46.99,46.68,46.83,21700.0
2007-02-22 10:00:00,46.83,46.85,46.78,46.81,7100.0,46.83,46.85,46.78,46.81,7100.0
2007-02-22 10:30:00,46.81,46.84,46.69,46.74,20400.0,46.81,46.84,46.69,46.74,20400.0
2007-02-22 11:00:00,46.74,46.74,46.55,46.61,25300.0,46.74,46.74,46.55,46.61,25300.0
2007-02-22 11:30:00,46.61,46.64,46.4,46.41,37900.0,46.61,46.64,46.4,46.41,37900.0
2007-02-22 12:00:00,46.43,46.69,46.39,46.66,23500.0,46.43,46.69,46.39,46.66,23500.0
2007-02-22 12:30:00,46.69,46.75,46.6,46.6,5900.0,46.69,46.75,46.6,46.6,5900.0
2007-02-22 13:00:00,46.61,46.64,46.47,46.62,18900.0,46.61,46.64,46.47,46.62,18900.0
2007-02-22 13:30:00,46.65,46.65,46.6,46.64,7900.0,46.65,46.65,46.6,46.64,7900.0
2007-02-22 14:00:00,46.63,46.65,46.56,46.64,15900.0,46.63,46.65,46.56,46.64,15900.0
2007-02-22 14:30:00,46.62,46.65,46.6,46.64,12000.0,46.62,46.65,46.6,46.64,12000.0
2007-02-22 15:00:00,46.63,46.67,46.63,46.64,26300.0,46.63,46.67,46.63,46.64,26300.0
2007-02-22 15:30:00,46.64,46.73,46.6,46.72,41100.0,46.64,46.73,46.6,46.72,41100.0
2007-02-23 09:30:00,46.62,46.68,46.44,46.55,30700.0,46.62,46.68,46.44,46.55,30700.0
2007-02-23 10:00:00,46.55,46.68,46.48,46.5,32300.0,46.55,46.68,46.48,46.5,32300.0
2007-02-23 10:30:00,46.5,46.58,46.47,46.53,27500.0,46.5,46.58,46.47,46.53,27500.0
2007-02-23 11:00:00,46.52,46.59,46.48,46.57,18000.0,46.52,46.59,46.48,46.57,18000.0
2007-02-23 11:30:00,46.56,46.66,46.49,46.53,21300.0,46.56,46.66,46.49,46.53,21300.0
2007-02-23 12:00:00,46.57,46.63,46.53,46.6,33800.0,46.57,46.63,46.53,46.6,33800.0
2007-02-23 12:30:00,46.58,46.61,46.46,46.51,39900.0,46.58,46.61,46.46,46.51,39900.0
2007-02-23 13:00:00,46.51,46.56,46.39,46.53,20200.0,46.51,46.56,46.39,46.53,20200.0
2007-02-23 13:30:00,46.54,46.59,46.52,46.53,5200.0,46.54,46.59,46.52,46.53,5200.0
2007-02-23 14:00:00,46.53,46.68,46.5,46.64,12900.0,46.53,46.68,46.5,46.64,12900.0
2007-02-23 14:30:00,46.63,46.65,46.56,46.62,12700.0,46.63,46.65,46.56,46.62,12700.0
2007-02-23 15:00:00,46.64,46.73,46.62,46.67,20000.0,46.64,46.73,46.62,46.67,20000.0
2007-02-23 15:30:00,46.67,46.73,46.59,46.59,24400.0,46.67,46.73,46.59,46.59,24400.0
2007-02-26 09:30:00,46.65,46.75,46.46,46.61,11400.0,46.65,46.75,46.46,46.61,11400.0
2007-02-26 10:00:00,46.56,46.56,46.27,46.28,63000.0,46.56,46.56,46.27,46.28,63000.0
2007-02-26 10:30:00,46.28,46.36,46.17,46.31,20100.0,46.28,46.36,46.17,46.31,20100.0
2007-02-26 11:00:00,46.32,46.44,46.31,46.39,28900.0,46.32,46.44,46.31,46.39,28900.0
2007-02-26 11:30:00,46.42,46.42,46.29,46.3,16400.0,46.42,46.42,46.29,46.3,16400.0
2007-02-26 12:00:00,46.29,46.32,46.17,46.21,16600.0,46.29,46.32,46.17,46.21,16600.0
2007-02-26 12:30:00,46.2,46.22,46.15,46.18,18700.0,46.2,46.22,46.15,46.18,18700.0
2007-02-26 13:00:00,46.19,46.22,46.17,46.17,11500.0,46.19,46.22,46.17,46.17,11500.0
2007-02-26 13:30:00,46.17,46.35,46.17,46.33,21900.0,46.17,46.35,46.17,46.33,21900.0
2007-02-26 14:00:00,46.31,46.48,46.3,46.48,17900.0,46.31,46.48,46.3,46.48,17900.0
2007-02-26 14:30:00,46.49,46.55,46.47,46.54,23600.0,46.49,46.55,46.47,46.54,23600.0
2007-02-26 15:00:00,46.55,46.55,46.3,46.36,32300.0,46.55,46.55,46.3,46.36,32300.0
2007-02-26 15:30:00,46.35,46.45,46.35,46.39,30400.0,46.35,46.45,46.35,46.39,30400.0
2007-02-27 09:30:00,45.94,45.94,45.26,45.51,58800.0,45.94,45.94,45.26,45.51,58800.0
2007-02-27 10:00:00,45.47,46.08,45.39,46.08,105000.0,45.47,46.08,45.39,46.08,105000.0
2007-02-27 10:30:00,46.05,46.12,45.56,45.75,99800.0,46.05,46.12,45.56,45.75,99800.0
2007-02-27 11:00:00,45.78,45.87,45.76,45.77,16800.0,45.78,45.87,45.76,45.77,16800.0
2007-02-27 11:30:00,45.77,45.87,45.73,45.86,13400.0,45.77,45.87,45.73,45.86,13400.0
2007-02-27 12:00:00,45.86,45.9,45.73,45.87,53300.0,45.86,45.9,45.73,45.87,53300.0
2007-02-27 12:30:00,45.86,45.92,45.73,45.83,28000.0,45.86,45.92,45.73,45.83,28000.0
2007-02-27 13:00:00,45.83,45.83,45.58,45.65,27100.0,45.83,45.83,45.58,45.65,27100.0
2007-02-27 13:30:00,45.65,45.7,45.56,45.58,35700.0,45.65,45.7,45.56,45.58,35700.0
2007-02-27 14:00:00,45.57,45.65,45.55,45.6,30100.0,45.57,45.65,45.55,45.6,30100.0
2007-02-27 14:30:00,45.6,45.64,45.34,45.42,67100.0,45.6,45.64,45.34,45.42,67100.0
2007-02-27 15:00:00,45.42,45.73,45.3,45.72,44600.0,45.42,45.73,45.3,45.72,44600.0
2007-02-27 15:30:00,45.66,45.74,45.59,45.68,24500.0,45.66,45.74,45.59,45.68,24500.0
2007-02-28 09:30:00,45.63,45.83,45.4,45.57,36000.0,45.63,45.83,45.4,45.57,36000.0
2007-02-28 10:00:00,45.44,45.72,45.44,45.61,22300.0,45.44,45.72,45.44,45.61,22300.0
2007-02-28 10:30:00,45.7,46.0,45.53,45.85,34400.0,45.7,46.0,45.53,45.85,34400.0
2007-02-28 11:00:00,45.65,45.96,45.65,45.75,17000.0,45.65,45.96,45.65,45.75,17000.0
2007-02-28 11:30:00,45.72,45.8,45.65,45.78,310300.0,45.72,45.8,45.65,45.78,310300.0
2007-02-28 12:00:00,45.79,46.08,45.76,46.02,42300.0,45.79,46.08,45.76,46.02,42300.0
2007-02-28 12:30:00,45.99,46.01,45.87,45.9,14900.0,45.99,46.01,45.87,45.9,14900.0
2007-02-28 13:00:00,45.88,46.17,45.83,46.14,21200.0,45.88,46.17,45.83,46.14,21200.0
2007-02-28 13:30:00,46.12,46.15,45.71,45.74,19900.0,46.12,46.15,45.71,45.74,19900.0
2007-02-28 14:00:00,45.74,45.87,45.74,45.8,37700.0,45.74,45.87,45.74,45.8,37700.0
2007-02-28 14:30:00,45.82,45.92,45.79,45.83,40100.0,45.82,45.92,45.79,45.83,40100.0
2007-02-28 15:00:00,45.83,45.94,45.82,45.91,44400.0,45.83,45.94,45.82,45.91,44400.0
2007-02-28 15:30:00,45.93,45.93,45.85,45.88,90500.0,45.93,45.93,45.85,45.88,90500.0
2007-03-01 09:30:00,45.5,45.59,45.06,45.3,58000.0,45.5,45.59,45.06,45.3,58000.0
2007-03-01 10:00:00,45.31,45.74,45.14,45.65,44500.0,45.31,45.74,45.14,45.65,44500.0
2007-03-01 10:30:00,45.61,45.89,45.41,45.84,39300.0,45.61,45.89,45.41,45.84,39300.0
2007-03-01 11:00:00,45.83,45.89,45.4,45.88,42500.0,45.83,45.89,45.4,45.88,42500.0
2007-03-01 11:30:00,45.91,45.95,45.75,45.8,36200.0,45.91,45.95,45.75,45.8,36200.0
2007-03-01 12:00:00,45.76,45.85,45.6,45.61,36700.0,45.76,45.85,45.6,45.61,36700.0
2007-03-01 12:30:00,45.62,45.65,45.52,45.6,18500.0,45.62,45.65,45.52,45.6,18500.0
2007-03-01 13:00:00,45.62,45.74,45.56,45.59,16700.0,45.62,45.74,45.56,45.59,16700.0
2007-03-01 13:30:00,45.61,45.62,45.49,45.54,17200.0,45.61,45.62,45.49,45.54,17200.0
2007-03-01 14:00:00,45.55,45.67,45.54,45.58,29500.0,45.55,45.67,45.54,45.58,29500.0
2007-03-01 14:30:00,45.58,45.7,45.56,45.7,25800.0,45.58,45.7,45.56,45.7,25800.0
2007-03-01 15:00:00,45.68,45.79,45.62,45.66,31500.0,45.68,45.79,45.62,45.66,31500.0
2007-03-01 15:30:00,45.67,45.73,45.62,45.63,49000.0,45.67,45.73,45.62,45.63,49000.0
2007-03-02 09:30:00,45.69,45.83,45.55,45.7,40900.0,45.69,45.83,45.55,45.7,40900.0
2007-03-02 10:00:00,45.75,45.8,45.68,45.73,17900.0,45.75,45.8,45.68,45.73,17900.0
2007-03-02 10:30:00,45.74,45.75,45.67,45.7,25300.0,45.74,45.75,45.67,45.7,25300.0
2007-03-02 11:00:00,45.69,45.7,45.62,45.66,25900.0,45.69,45.7,45.62,45.66,25900.0
2007-03-02 11:30:00,45.65,45.65,45.58,45.59,20400.0,45.65,45.65,45.58,45.59,20400.0
2007-03-02 12:00:00,45.58,45.6,45.42,45.44,22600.0,45.58,45.6,45.42,45.44,22600.0
2007-03-02 12:30:00,45.44,45.5,45.37,45.37,30400.0,45.44,45.5,45.37,45.37,30400.0
2007-03-02 13:00:00,45.35,45.41,45.17,45.18,22500.0,45.35,45.41,45.17,45.18,22500.0
2007-03-02 13:30:00,45.14,45.21,45.1,45.18,36400.0,45.14,45.21,45.1,45.18,36400.0
2007-03-02 14:00:00,45.2,45.24,45.15,45.17,17000.0,45.2,45.24,45.15,45.17,17000.0
2007-03-02 14:30:00,45.17,45.27,45.12,45.18,21200.0,45.17,45.27,45.12,45.18,21200.0
2007-03-02 15:00:00,45.19,45.23,45.14,45.2,19600.0,45.19,45.23,45.14,45.2,19600.0
2007-03-02 15:30:00,45.2,45.24,45.08,45.09,75000.0,45.2,45.24,45.08,45.09,75000.0
2007-03-05 09:30:00,44.89,45.23,44.51,45.22,70300.0,44.89,45.23,44.51,45.22,70300.0
2007-03-05 10:00:00,45.24,45.42,45.15,45.2,152700.0,45.24,45.42,45.15,45.2,152700.0
2007-03-05 10:30:00,45.21,45.25,45.08,45.25,119300.0,45.21,45.25,45.08,45.25,119300.0
2007-03-05 11:00:00,45.24,45.3,45.09,45.15,25200.0,45.24,45.3,45.09,45.15,25200.0
2007-03-05 11:30:00,45.17,45.17,45.02,45.1,34400.0,45.17,45.17,45.02,45.1,34400.0
2007-03-05 12:00:00,45.1,45.15,45.02,45.02,23100.0,45.1,45.15,45.02,45.02,23100.0
2007-03-05 12:30:00,45.01,45.05,44.87,44.91,26500.0,45.01,45.05,44.87,44.91,26500.0
2007-03-05 13:00:00,44.91,44.96,44.77,44.77,24000.0,44.91,44.96,44.77,44.77,24000.0
2007-03-05 13:30:00,44.82,44.91,44.82,44.89,17800.0,44.82,44.91,44.82,44.89,17800.0
2007-03-05 14:00:00,44.89,44.95,44.85,44.93,100700.0,44.89,44.95,44.85,44.93,100700.0
2007-03-05 14:30:00,44.91,44.95,44.9,44.93,17100.0,44.91,44.95,44.9,44.93,17100.0
2007-03-05 15:00:00,44.93,44.94,44.78,44.92,34800.0,44.93,44.94,44.78,44.92,34800.0
2007-03-05 15:30:00,44.92,44.92,44.57,44.6,43000.0,44.92,44.92,44.57,44.6,43000.0
2007-03-06 09:30:00,44.85,44.85,44.25,44.46,35700.0,44.85,44.85,44.25,44.46,35700.0
2007-03-06 10:00:00,44.41,44.51,44.27,44.38,37900.0,44.41,44.51,44.27,44.38,37900.0
2007-03-06 10:30:00,44.38,44.4,44.25,44.27,50400.0,44.38,44.4,44.25,44.27,50400.0
2007-03-06 11:00:00,44.28,44.3,44.2,44.25,32400.0,44.28,44.3,44.2,44.25,32400.0
2007-03-06 11:30:00,44.25,44.28,44.22,44.25,38000.0,44.25,44.28,44.22,44.25,38000.0
2007-03-06 12:00:00,44.26,44.27,44.22,44.25,13900.0,44.26,44.27,44.22,44.25,13900.0
2007-03-06 12:30:00,44.25,44.26,44.22,44.25,27700.0,44.25,44.26,44.22,44.25,27700.0
2007-03-06 13:00:00,44.25,44.36,44.22,44.33,14200.0,44.25,44.36,44.22,44.33,14200.0
2007-03-06 13:30:00,44.32,44.4,44.32,44.33,39500.0,44.32,44.4,44.32,44.33,39500.0
2007-03-06 14:00:00,44.34,44.54,44.3,44.51,40500.0,44.34,44.54,44.3,44.51,40500.0
2007-03-06 14:30:00,44.51,44.64,44.5,44.58,20000.0,44.51,44.64,44.5,44.58,20000.0
2007-03-06 15:00:00,44.58,44.74,44.57,44.7,28700.0,44.58,44.74,44.57,44.7,28700.0
2007-03-06 15:30:00,44.7,44.72,44.56,44.62,59300.0,44.7,44.72,44.56,44.62,59300.0
2007-03-07 09:30:00,44.53,44.62,44.38,44.52,27500.0,44.53,44.62,44.38,44.52,27500.0
2007-03-07 10:00:00,44.51,44.55,44.41,44.47,14400.0,44.51,44.55,44.41,44.47,14400.0
2007-03-07 10:30:00,44.46,44.48,44.38,44.45,13200.0,44.46,44.48,44.38,44.45,13200.0
2007-03-07 11:00:00,44.45,44.47,44.36,44.41,20700.0,44.45,44.47,44.36,44.41,20700.0
2007-03-07 11:30:00,44.4,44.58,44.4,44.57,19200.0,44.4,44.58,44.4,44.57,19200.0
2007-03-07 12:00:00,44.57,44.62,44.48,44.5,7700.0,44.57,44.62,44.48,44.5,7700.0
2007-03-07 12:30:00,44.5,44.6,44.43,44.52,8800.0,44.5,44.6,44.43,44.52,8800.0
2007-03-07 13:00:00,44.5,44.5,44.4,44.46,9600.0,44.5,44.5,44.4,44.46,9600.0
2007-03-07 13:30:00,44.47,44.6,44.47,44.54,13700.0,44.47,44.6,44.47,44.54,13700.0
2007-03-07 14:00:00,44.54,44.66,44.52,44.57,23200.0,44.54,44.66,44.52,44.57,23200.0
2007-03-07 14:30:00,44.58,44.75,44.57,44.73,23200.0,44.58,44.75,44.57,44.73,23200.0
2007-03-07 15:00:00,44.74,44.85,44.73,44.8,32500.0,44.74,44.85,44.73,44.8,32500.0
2007-03-07 15:30:00,44.8,44.8,44.7,44.75,77800.0,44.8,44.8,44.7,44.75,77800.0
2007-03-08 09:30:00,44.9,45.09,44.7,44.71,26900.0,44.9,45.09,44.7,44.71,26900.0
2007-03-08 10:00:00,44.75,44.84,44.7,44.83,26800.0,44.75,44.84,44.7,44.83,26800.0
2007-03-08 10:30:00,44.83,44.87,44.74,44.75,21700.0,44.83,44.87,44.74,44.75,21700.0
2007-03-08 11:00:00,44.76,44.8,44.62,44.62,31000.0,44.76,44.8,44.62,44.62,31000.0
2007-03-08 11:30:00,44.65,44.74,44.64,44.66,10500.0,44.65,44.74,44.64,44.66,10500.0
2007-03-08 12:00:00,44.7,44.74,44.65,44.68,10100.0,44.7,44.74,44.65,44.68,10100.0
2007-03-08 12:30:00,44.71,44.83,44.68,44.8,27800.0,44.71,44.83,44.68,44.8,27800.0
2007-03-08 13:00:00,44.8,44.94,44.77,44.92,13200.0,44.8,44.94,44.77,44.92,13200.0
2007-03-08 13:30:00,44.94,45.16,44.86,44.96,26100.0,44.94,45.16,44.86,44.96,26100.0
2007-03-08 14:00:00,44.96,44.99,44.84,44.89,20500.0,44.96,44.99,44.84,44.89,20500.0
2007-03-08 14:30:00,44.88,44.89,44.76,44.77,13000.0,44.88,44.89,44.76,44.77,13000.0
2007-03-08 15:00:00,44.77,44.84,44.71,44.75,22700.0,44.77,44.84,44.71,44.75,22700.0
2007-03-08 15:30:00,44.78,44.87,44.76,44.81,52300.0,44.78,44.87,44.76,44.81,52300.0
2007-03-09 09:30:00,44.97,45.0,44.75,44.85,35600.0,44.97,45.0,44.75,44.85,35600.0
2007-03-09 10:00:00,44.83,44.91,44.6,44.8,23900.0,44.83,44.91,44.6,44.8,23900.0
2007-03-09 10:30:00,44.79,44.81,44.77,44.78,15100.0,44.79,44.81,44.77,44.78,15100.0
2007-03-09 11:00:00,44.78,44.81,44.75,44.79,13300.0,44.78,44.81,44.75,44.79,13300.0
2007-03-09 11:30:00,44.79,44.81,44.74,44.74,7100.0,44.79,44.81,44.74,44.74,7100.0
2007-03-09 12:00:00,44.75,44.75,44.71,44.73,16000.0,44.75,44.75,44.71,44.73,16000.0
2007-03-09 12:30:00,44.73,44.73,44.6,44.63,20900.0,44.73,44.73,44.6,44.63,20900.0
2007-03-09 13:00:00,44.64,44.7,44.59,44.61,9600.0,44.64,44.7,44.59,44.61,9600.0
2007-03-09 13:30:00,44.63,44.63,44.51,44.55,14400.0,44.63,44.63,44.51,44.55,14400.0
2007-03-09 14:00:00,44.53,44.57,44.5,44.53,16800.0,44.53,44.57,44.5,44.53,16800.0
2007-03-09 14:30:00,44.54,44.63,44.53,44.6,27300.0,44.54,44.63,44.53,44.6,27300.0
2007-03-09 15:00:00,44.61,44.66,44.55,44.6,23200.0,44.61,44.66,44.55,44.6,23200.0
2007-03-09 15:30:00,44.61,44.67,44.55,44.6,77700.0,44.61,44.67,44.55,44.6,77700.0
2007-03-12 09:30:00,44.69,44.69,44.49,44.49,31700.0,44.69,44.69,44.49,44.49,31700.0
2007-03-12 10:00:00,44.48,44.49,44.3,44.34,21400.0,44.48,44.49,44.3,44.34,21400.0
2007-03-12 10:30:00,44.28,44.28,44.14,44.17,19200.0,44.28,44.28,44.14,44.17,19200.0
2007-03-12 11:00:00,44.17,44.28,44.17,44.28,10700.0,44.17,44.28,44.17,44.28,10700.0
2007-03-12 11:30:00,44.26,44.39,44.26,44.36,16700.0,44.26,44.39,44.26,44.36,16700.0
2007-03-12 12:00:00,44.35,44.52,44.3,44.5,23500.0,44.35,44.52,44.3,44.5,23500.0
2007-03-12 12:30:00,44.5,44.51,44.49,44.5,28400.0,44.5,44.51,44.49,44.5,28400.0
2007-03-12 13:00:00,44.49,44.49,44.44,44.46,6900.0,44.49,44.49,44.44,44.46,6900.0
2007-03-12 13:30:00,44.45,44.47,44.36,44.47,15400.0,44.45,44.47,44.36,44.47,15400.0
2007-03-12 14:00:00,44.45,44.54,44.4,44.52,16200.0,44.45,44.54,44.4,44.52,16200.0
2007-03-12 14:30:00,44.52,44.57,44.46,44.5,32400.0,44.52,44.57,44.46,44.5,32400.0
2007-03-12 15:00:00,44.51,44.57,44.5,44.57,19900.0,44.51,44.57,44.5,44.57,19900.0
2007-03-12 15:30:00,44.56,44.73,44.56,44.73,51700.0,44.56,44.73,44.56,44.73,51700.0
2007-03-13 09:30:00,44.43,44.43,43.84,43.86,48100.0,44.43,44.43,43.84,43.86,48100.0
2007-03-13 10:00:00,43.86,43.88,43.81,43.81,30600.0,43.86,43.88,43.81,43.81,30600.0
2007-03-13 10:30:00,43.82,43.89,43.75,43.84,31600.0,43.82,43.89,43.75,43.84,31600.0
2007-03-13 11:00:00,43.83,43.89,43.7,43.71,29400.0,43.83,43.89,43.7,43.71,29400.0
2007-03-13 11:30:00,43.71,43.72,43.65,43.69,37800.0,43.71,43.72,43.65,43.69,37800.0
2007-03-13 12:00:00,43.69,43.69,43.55,43.64,44000.0,43.69,43.69,43.55,43.64,44000.0
2007-03-13 12:30:00,43.63,43.89,43.62,43.89,28900.0,43.63,43.89,43.62,43.89,28900.0
2007-03-13 13:00:00,43.89,43.95,43.85,43.9,20800.0,43.89,43.95,43.85,43.9,20800.0
2007-03-13 13:30:00,43.89,43.95,43.86,43.93,26400.0,43.89,43.95,43.86,43.93,26400.0
2007-03-13 14:00:00,43.94,43.94,43.7,43.8,30500.0,43.94,43.94,43.7,43.8,30500.0
2007-03-13 14:30:00,43.8,43.87,43.8,43.82,31200.0,43.8,43.87,43.8,43.82,31200.0
2007-03-13 15:00:00,43.82,43.82,43.69,43.74,60300.0,43.82,43.82,43.69,43.74,60300.0
2007-03-13 15:30:00,43.74,43.76,43.58,43.76,191100.0,43.74,43.76,43.58,43.76,191100.0
2007-03-14 09:30:00,43.62,43.89,43.62,43.71,24500.0,43.62,43.89,43.62,43.71,24500.0
2007-03-14 10:00:00,43.71,43.89,43.55,43.84,34000.0,43.71,43.89,43.55,43.84,34000.0
2007-03-14 10:30:00,43.84,44.0,43.84,43.97,20600.0,43.84,44.0,43.84,43.97,20600.0
2007-03-14 11:00:00,43.97,43.98,43.75,43.78,15300.0,43.97,43.98,43.75,43.78,15300.0
2007-03-14 11:30:00,43.77,43.77,43.62,43.62,27000.0,43.77,43.77,43.62,43.62,27000.0
2007-03-14 12:00:00,43.62,43.62,43.4,43.5,34100.0,43.62,43.62,43.4,43.5,34100.0
2007-03-14 12:30:00,43.49,43.58,43.45,43.53,31300.0,43.49,43.58,43.45,43.53,31300.0
2007-03-14 13:00:00,43.53,43.68,43.53,43.65,19000.0,43.53,43.68,43.53,43.65,19000.0
2007-03-14 13:30:00,43.65,43.8,43.58,43.69,22100.0,43.65,43.8,43.58,43.69,22100.0
2007-03-14 14:00:00,43.71,43.77,43.64,43.72,18900.0,43.71,43.77,43.64,43.72,18900.0
2007-03-14 14:30:00,43.73,43.87,43.73,43.79,24900.0,43.73,43.87,43.73,43.79,24900.0
2007-03-14 15:00:00,43.8,43.9,43.74,43.8,72700.0,43.8,43.9,43.74,43.8,72700.0
2007-03-14 15:30:00,43.81,43.83,43.72,43.78,87400.0,43.81,43.83,43.72,43.78,87400.0
2007-03-15 09:30:00,43.83,43.95,43.64,43.77,21200.0,43.83,43.95,43.64,43.77,21200.0
2007-03-15 10:00:00,43.77,43.86,43.69,43.86,29700.0,43.77,43.86,43.69,43.86,29700.0
2007-03-15 10:30:00,43.85,43.91,43.82,43.88,18100.0,43.85,43.91,43.82,43.88,18100.0
2007-03-15 11:00:00,43.87,43.9,43.86,43.89,7900.0,43.87,43.9,43.86,43.89,7900.0
2007-03-15 11:30:00,43.89,43.9,43.83,43.88,8700.0,43.89,43.9,43.83,43.88,8700.0
2007-03-15 12:00:00,43.87,43.94,43.87,43.92,4300.0,43.87,43.94,43.87,43.92,4300.0
2007-03-15 12:30:00,43.93,43.98,43.9,43.9,81100.0,43.93,43.98,43.9,43.9,81100.0
2007-03-15 13:00:00,43.89,43.9,43.82,43.83,14200.0,43.89,43.9,43.82,43.83,14200.0
2007-03-15 13:30:00,43.83,43.9,43.8,43.86,37200.0,43.83,43.9,43.8,43.86,37200.0
2007-03-15 14:00:00,43.84,43.89,43.82,43.88,18200.0,43.84,43.89,43.82,43.88,18200.0
2007-03-15 14:30:00,43.84,43.92,43.84,43.9,18300.0,43.84,43.92,43.84,43.9,18300.0
2007-03-15 15:00:00,43.91,43.95,43.82,43.82,21800.0,43.91,43.95,43.82,43.82,21800.0
2007-03-15 15:30:00,43.84,43.93,43.8,43.9,33000.0,43.84,43.93,43.8,43.9,33000.0
2007-03-16 09:30:00,43.95,43.98,43.66,43.74,45900.0,43.95,43.98,43.66,43.74,45900.0
2007-03-16 10:00:00,43.74,43.9,43.73,43.9,15200.0,43.74,43.9,43.73,43.9,15200.0
2007-03-16 10:30:00,43.91,43.95,43.87,43.88,17400.0,43.91,43.95,43.87,43.88,17400.0
2007-03-16 11:00:00,43.86,43.92,43.78,43.78,16700.0,43.86,43.92,43.78,43.78,16700.0
2007-03-16 11:30:00,43.77,43.78,43.68,43.76,17500.0,43.77,43.78,43.68,43.76,17500.0
2007-03-16 12:00:00,43.76,43.85,43.74,43.85,10200.0,43.76,43.85,43.74,43.85,10200.0
2007-03-16 12:30:00,43.85,43.9,43.83,43.87,11700.0,43.85,43.9,43.83,43.87,11700.0
2007-03-16 13:00:00,43.85,43.9,43.79,43.85,6700.0,43.85,43.9,43.79,43.85,6700.0
2007-03-16 13:30:00,43.87,43.9,43.85,43.86,11100.0,43.87,43.9,43.85,43.86,11100.0
2007-03-16 14:00:00,43.86,43.86,43.8,43.83,12500.0,43.86,43.86,43.8,43.83,12500.0
2007-03-16 14:30:00,43.82,43.84,43.79,43.82,9600.0,43.82,43.84,43.79,43.82,9600.0
2007-03-16 15:00:00,43.83,43.85,43.78,43.78,16500.0,43.83,43.85,43.78,43.78,16500.0
2007-03-16 15:30:00,43.78,43.87,43.7,43.71,27200.0,43.78,43.87,43.7,43.71,27200.0
2007-03-19 09:30:00,43.95,44.08,43.68,43.81,19600.0,43.95,44.08,43.68,43.81,19600.0
2007-03-19 10:00:00,43.83,43.86,43.76,43.86,9400.0,43.83,43.86,43.76,43.86,9400.0
2007-03-19 10:30:00,43.86,43.88,43.79,43.83,26400.0,43.86,43.88,43.79,43.83,26400.0
2007-03-19 11:00:00,43.83,43.95,43.83,43.92,12400.0,43.83,43.95,43.83,43.92,12400.0
2007-03-19 11:30:00,43.9,44.07,43.9,44.07,5400.0,43.9,44.07,43.9,44.07,5400.0
2007-03-19 12:00:00,44.04,44.04,43.97,43.99,4500.0,44.04,44.04,43.97,43.99,4500.0
2007-03-19 12:30:00,43.97,43.97,43.85,43.85,5700.0,43.97,43.97,43.85,43.85,5700.0
2007-03-19 13:00:00,43.86,43.9,43.85,43.85,6800.0,43.86,43.9,43.85,43.85,6800.0
2007-03-19 13:30:00,43.87,43.95,43.85,43.93,4700.0,43.87,43.95,43.85,43.93,4700.0
2007-03-19 14:00:00,43.94,43.97,43.89,43.89,6400.0,43.94,43.97,43.89,43.89,6400.0
2007-03-19 14:30:00,43.89,43.89,43.82,43.84,9400.0,43.89,43.89,43.82,43.84,9400.0
2007-03-19 15:00:00,43.85,43.92,43.77,43.85,144000.0,43.85,43.92,43.77,43.85,144000.0
2007-03-19 15:30:00,43.83,43.93,43.83,43.91,41300.0,43.83,43.93,43.83,43.91,41300.0
2007-03-20 09:30:00,44.2,44.25,44.07,44.09,24900.0,44.2,44.25,44.07,44.09,24900.0
2007-03-20 10:00:00,44.11,44.32,44.1,44.32,12700.0,44.11,44.32,44.1,44.32,12700.0
2007-03-20 10:30:00,44.32,44.43,44.31,44.41,12700.0,44.32,44.43,44.31,44.41,12700.0
2007-03-20 11:00:00,44.41,44.47,44.38,44.45,10400.0,44.41,44.47,44.38,44.45,10400.0
2007-03-20 11:30:00,44.46,44.5,44.44,44.5,9800.0,44.46,44.5,44.44,44.5,9800.0
2007-03-20 12:00:00,44.5,44.63,44.5,44.6,10700.0,44.5,44.63,44.5,44.6,10700.0
2007-03-20 12:30:00,44.59,44.6,44.46,44.47,6300.0,44.59,44.6,44.46,44.47,6300.0
2007-03-20 13:00:00,44.48,44.48,44.15,44.25,52700.0,44.48,44.48,44.15,44.25,52700.0
2007-03-20 13:30:00,44.26,44.27,44.19,44.2,6600.0,44.26,44.27,44.19,44.2,6600.0
2007-03-20 14:00:00,44.2,44.44,44.2,44.44,7900.0,44.2,44.44,44.2,44.44,7900.0
2007-03-20 14:30:00,44.42,44.53,44.42,44.51,11500.0,44.42,44.53,44.42,44.51,11500.0
2007-03-20 15:00:00,44.51,44.55,44.51,44.54,14500.0,44.51,44.55,44.51,44.54,14500.0
2007-03-20 15:30:00,44.54,44.57,44.39,44.57,64400.0,44.54,44.57,44.39,44.57,64400.0
2007-03-21 09:30:00,44.69,44.79,44.53,44.6,19700.0,44.69,44.79,44.53,44.6,19700.0
2007-03-21 10:00:00,44.64,44.95,44.64,44.95,46900.0,44.64,44.95,44.64,44.95,46900.0
2007-03-21 10:30:00,44.94,45.17,44.92,45.16,43800.0,44.94,45.17,44.92,45.16,43800.0
2007-03-21 11:00:00,45.15,45.51,45.14,45.47,53900.0,45.15,45.51,45.14,45.47,53900.0
2007-03-21 11:30:00,45.44,45.47,45.27,45.28,11900.0,45.44,45.47,45.27,45.28,11900.0
2007-03-21 12:00:00,45.28,45.28,45.12,45.15,10400.0,45.28,45.28,45.12,45.15,10400.0
2007-03-21 12:30:00,45.14,45.14,44.98,44.99,19700.0,45.14,45.14,44.98,44.99,19700.0
2007-03-21 13:00:00,44.99,44.99,44.96,44.98,10800.0,44.99,44.99,44.96,44.98,10800.0
2007-03-21 13:30:00,45.02,45.11,45.02,45.11,10300.0,45.02,45.11,45.02,45.11,10300.0
2007-03-21 14:00:00,45.1,45.41,45.06,45.35,25600.0,45.1,45.41,45.06,45.35,25600.0
2007-03-21 14:30:00,45.35,45.59,45.33,45.58,26300.0,45.35,45.59,45.33,45.58,26300.0
2007-03-21 15:00:00,45.59,45.61,45.33,45.35,42400.0,45.59,45.61,45.33,45.35,42400.0
2007-03-21 15:30:00,45.35,45.42,45.29,45.39,52200.0,45.35,45.42,45.29,45.39,52200.0
2007-03-22 09:30:00,47.27,47.27,45.49,45.54,45900.0,47.27,47.27,45.49,45.54,45900.0
2007-03-22 10:00:00,45.51,45.6,45.45,45.55,17900.0,45.51,45.6,45.45,45.55,17900.0
2007-03-22 10:30:00,45.53,45.57,45.43,45.45,16400.0,45.53,45.57,45.43,45.45,16400.0
2007-03-22 11:00:00,45.44,45.53,45.4,45.45,19700.0,45.44,45.53,45.4,45.45,19700.0
2007-03-22 11:30:00,45.43,45.44,45.3,45.38,16500.0,45.43,45.44,45.3,45.38,16500.0
2007-03-22 12:00:00,45.38,45.5,45.32,45.43,13900.0,45.38,45.5,45.32,45.43,13900.0
2007-03-22 12:30:00,45.43,45.55,45.42,45.46,13300.0,45.43,45.55,45.42,45.46,13300.0
2007-03-22 13:00:00,45.45,45.6,45.39,45.57,24400.0,45.45,45.6,45.39,45.57,24400.0
2007-03-22 13:30:00,45.57,45.66,45.48,45.52,37200.0,45.57,45.66,45.48,45.52,37200.0
2007-03-22 14:00:00,45.49,45.62,45.47,45.55,18500.0,45.49,45.62,45.47,45.55,18500.0
2007-03-22 14:30:00,45.52,45.65,45.42,45.62,32200.0,45.52,45.65,45.42,45.62,32200.0
2007-03-22 15:00:00,45.61,45.68,45.47,45.62,42800.0,45.61,45.68,45.47,45.62,42800.0
2007-03-22 15:30:00,45.62,45.66,45.49,45.66,54700.0,45.62,45.66,45.49,45.66,54700.0
2007-03-23 09:30:00,45.62,45.75,45.6,45.6,16100.0,45.62,45.75,45.6,45.6,16100.0
2007-03-23 10:00:00,45.64,45.71,45.53,45.7,36900.0,45.64,45.71,45.53,45.7,36900.0
2007-03-23 10:30:00,45.7,45.75,45.57,45.69,32100.0,45.7,45.75,45.57,45.69,32100.0
2007-03-23 11:00:00,45.66,45.79,45.66,45.68,20900.0,45.66,45.79,45.66,45.68,20900.0
2007-03-23 11:30:00,45.7,45.76,45.69,45.75,15100.0,45.7,45.76,45.69,45.75,15100.0
2007-03-23 12:00:00,45.75,45.81,45.75,45.81,11100.0,45.75,45.81,45.75,45.81,11100.0
2007-03-23 12:30:00,45.81,45.95,45.79,45.93,18100.0,45.81,45.95,45.79,45.93,18100.0
2007-03-23 13:00:00,45.93,45.93,45.86,45.86,16400.0,45.93,45.93,45.86,45.86,16400.0
2007-03-23 13:30:00,45.87,45.95,45.87,45.93,102700.0,45.87,45.95,45.87,45.93,102700.0
2007-03-23 14:00:00,45.94,45.99,45.92,45.97,26000.0,45.94,45.99,45.92,45.97,26000.0
2007-03-23 14:30:00,45.95,46.09,45.89,46.09,43000.0,45.95,46.09,45.89,46.09,43000.0
2007-03-23 15:00:00,46.08,46.08,45.96,46.02,27400.0,46.08,46.08,45.96,46.02,27400.0
2007-03-23 15:30:00,46.02,46.04,45.98,46.01,43700.0,46.02,46.04,45.98,46.01,43700.0
2007-03-26 09:30:00,45.9,45.9,45.56,45.84,17800.0,45.9,45.9,45.56,45.84,17800.0
2007-03-26 10:00:00,45.7,45.81,45.64,45.78,24200.0,45.7,45.81,45.64,45.78,24200.0
2007-03-26 10:30:00,45.79,45.94,45.66,45.91,177100.0,45.79,45.94,45.66,45.91,177100.0
2007-03-26 11:00:00,45.91,45.95,45.79,45.81,33300.0,45.91,45.95,45.79,45.81,33300.0
2007-03-26 11:30:00,45.83,45.86,45.8,45.83,12600.0,45.83,45.86,45.8,45.83,12600.0
2007-03-26 12:00:00,45.82,45.91,45.79,45.9,13900.0,45.82,45.91,45.79,45.9,13900.0
2007-03-26 12:30:00,45.9,45.94,45.79,45.79,15400.0,45.9,45.94,45.79,45.79,15400.0
2007-03-26 13:00:00,45.78,45.78,45.7,45.73,29800.0,45.78,45.78,45.7,45.73,29800.0
2007-03-26 13:30:00,45.72,45.73,45.61,45.63,11400.0,45.72,45.73,45.61,45.63,11400.0
2007-03-26 14:00:00,45.63,45.72,45.63,45.65,21100.0,45.63,45.72,45.63,45.65,21100.0
2007-03-26 14:30:00,45.65,45.69,45.65,45.69,23700.0,45.65,45.69,45.65,45.69,23700.0
2007-03-26 15:00:00,45.69,45.76,45.62,45.71,33100.0,45.69,45.76,45.62,45.71,33100.0
2007-03-26 15:30:00,45.71,45.81,45.64,45.78,74400.0,45.71,45.81,45.64,45.78,74400.0
2007-03-27 09:30:00,45.68,45.9,45.68,45.87,38700.0,45.68,45.9,45.68,45.87,38700.0
2007-03-27 10:00:00,45.86,45.96,45.82,45.96,17100.0,45.86,45.96,45.82,45.96,17100.0
2007-03-27 10:30:00,45.92,45.97,45.88,45.93,17800.0,45.92,45.97,45.88,45.93,17800.0
2007-03-27 11:00:00,45.93,45.96,45.9,45.9,11500.0,45.93,45.96,45.9,45.9,11500.0
2007-03-27 11:30:00,45.9,45.97,45.88,45.95,11700.0,45.9,45.97,45.88,45.95,11700.0
2007-03-27 12:00:00,45.96,46.07,45.95,46.07,12000.0,45.96,46.07,45.95,46.07,12000.0
2007-03-27 12:30:00,46.06,46.14,46.06,46.14,10200.0,46.06,46.14,46.06,46.14,10200.0
2007-03-27 13:00:00,46.12,46.19,46.12,46.16,7900.0,46.12,46.19,46.12,46.16,7900.0
2007-03-27 13:30:00,46.15,46.16,46.02,46.03,8500.0,46.15,46.16,46.02,46.03,8500.0
2007-03-27 14:00:00,46.02,46.07,46.0,46.0,9800.0,46.02,46.07,46.0,46.0,9800.0
2007-03-27 14:30:00,46.0,46.04,46.0,46.03,34900.0,46.0,46.04,46.0,46.03,34900.0
2007-03-27 15:00:00,46.02,46.04,46.0,46.01,13100.0,46.02,46.04,46.0,46.01,13100.0
2007-03-27 15:30:00,46.01,46.05,46.0,46.05,38400.0,46.01,46.05,46.0,46.05,38400.0
2007-03-28 09:30:00,45.95,46.14,45.77,46.13,24800.0,45.95,46.14,45.77,46.13,24800.0
2007-03-28 10:00:00,46.18,46.24,46.15,46.16,15200.0,46.18,46.24,46.15,46.16,15200.0
2007-03-28 10:30:00,46.17,46.17,45.9,46.09,29300.0,46.17,46.17,45.9,46.09,29300.0
2007-03-28 11:00:00,46.07,46.07,45.93,46.02,9600.0,46.07,46.07,45.93,46.02,9600.0
2007-03-28 11:30:00,46.02,46.07,46.0,46.06,7000.0,46.02,46.07,46.0,46.06,7000.0
2007-03-28 12:00:00,46.04,46.24,46.04,46.24,12100.0,46.04,46.24,46.04,46.24,12100.0
2007-03-28 12:30:00,46.22,46.25,46.14,46.16,8600.0,46.22,46.25,46.14,46.16,8600.0
2007-03-28 13:00:00,46.15,46.18,46.09,46.16,6000.0,46.15,46.18,46.09,46.16,6000.0
2007-03-28 13:30:00,46.17,46.22,46.12,46.21,65000.0,46.17,46.22,46.12,46.21,65000.0
2007-03-28 14:00:00,46.22,46.22,46.12,46.14,15100.0,46.22,46.22,46.12,46.14,15100.0
2007-03-28 14:30:00,46.14,46.22,46.09,46.22,22900.0,46.14,46.22,46.09,46.22,22900.0
2007-03-28 15:00:00,46.22,46.37,46.14,46.31,48300.0,46.22,46.37,46.14,46.31,48300.0
2007-03-28 15:30:00,46.31,46.34,46.11,46.28,39000.0,46.31,46.34,46.11,46.28,39000.0
2007-03-29 09:30:00,46.38,46.38,45.89,46.0,55800.0,46.38,46.38,45.89,46.0,55800.0
2007-03-29 10:00:00,46.01,46.1,45.9,46.01,41600.0,46.01,46.1,45.9,46.01,41600.0
2007-03-29 10:30:00,46.01,46.13,45.98,46.0,33300.0,46.01,46.13,45.98,46.0,33300.0
2007-03-29 11:00:00,46.0,46.06,45.9,45.99,13300.0,46.0,46.06,45.9,45.99,13300.0
2007-03-29 11:30:00,45.99,46.1,45.94,46.01,103000.0,45.99,46.1,45.94,46.01,103000.0
2007-03-29 12:00:00,46.0,46.09,45.96,45.97,47900.0,46.0,46.09,45.96,45.97,47900.0
2007-03-29 12:30:00,45.97,45.97,45.84,45.84,14500.0,45.97,45.97,45.84,45.84,14500.0
2007-03-29 13:00:00,45.83,45.92,45.78,45.85,40500.0,45.83,45.92,45.78,45.85,40500.0
2007-03-29 13:30:00,45.88,45.94,45.69,45.71,9700.0,45.88,45.94,45.69,45.71,9700.0
2007-03-29 14:00:00,45.71,45.73,45.58,45.65,25200.0,45.71,45.73,45.58,45.65,25200.0
2007-03-29 14:30:00,45.64,45.85,45.58,45.82,19400.0,45.64,45.85,45.58,45.82,19400.0
2007-03-29 15:00:00,45.84,46.06,45.8,45.99,34000.0,45.84,46.06,45.8,45.99,34000.0
2007-03-29 15:30:00,46.0,46.17,46.0,46.14,48500.0,46.0,46.17,46.0,46.14,48500.0
2007-03-30 09:30:00,46.24,46.5,46.14,46.3,13900.0,46.24,46.5,46.14,46.3,13900.0
2007-03-30 10:00:00,46.3,46.37,46.25,46.37,26200.0,46.3,46.37,46.25,46.37,26200.0
2007-03-30 10:30:00,46.36,46.41,46.26,46.38,24600.0,46.36,46.41,46.26,46.38,24600.0
2007-03-30 11:00:00,46.39,46.47,46.36,46.42,12100.0,46.39,46.47,46.36,46.42,12100.0
2007-03-30 11:30:00,46.44,46.47,46.37,46.4,53300.0,46.44,46.47,46.37,46.4,53300.0
2007-03-30 12:00:00,46.4,46.41,46.23,46.26,26400.0,46.4,46.41,46.23,46.26,26400.0
2007-03-30 12:30:00,46.27,46.32,46.21,46.23,14600.0,46.27,46.32,46.21,46.23,14600.0
2007-03-30 13:00:00,46.23,46.31,46.23,46.3,15100.0,46.23,46.31,46.23,46.3,15100.0
2007-03-30 13:30:00,46.31,46.36,46.26,46.3,9500.0,46.31,46.36,46.26,46.3,9500.0
2007-03-30 14:00:00,46.31,46.35,46.26,46.33,15800.0,46.31,46.35,46.26,46.33,15800.0
2007-03-30 14:30:00,46.35,46.4,46.31,46.33,17200.0,46.35,46.4,46.31,46.33,17200.0
2007-03-30 15:00:00,46.32,46.37,46.32,46.35,15500.0,46.32,46.37,46.32,46.35,15500.0
2007-03-30 15:30:00,46.35,46.38,46.27,46.31,51300.0,46.35,46.38,46.27,46.31,51300.0
2007-04-02 09:30:00,46.45,46.47,46.03,46.08,49300.0,46.45,46.47,46.03,46.08,49300.0
2007-04-02 10:00:00,46.08,46.19,46.05,46.17,16900.0,46.08,46.19,46.05,46.17,16900.0
2007-04-02 10:30:00,46.18,46.25,46.16,46.22,27000.0,46.18,46.25,46.16,46.22,27000.0
2007-04-02 11:00:00,46.21,46.25,46.2,46.22,17400.0,46.21,46.25,46.2,46.22,17400.0
2007-04-02 11:30:00,46.19,46.22,46.16,46.17,7700.0,46.19,46.22,46.16,46.17,7700.0
2007-04-02 12:00:00,46.13,46.15,46.04,46.09,16000.0,46.13,46.15,46.04,46.09,16000.0
2007-04-02 12:30:00,46.09,46.12,46.03,46.07,26800.0,46.09,46.12,46.03,46.07,26800.0
2007-04-02 13:00:00,46.07,46.18,46.02,46.16,16700.0,46.07,46.18,46.02,46.16,16700.0
2007-04-02 13:30:00,46.15,46.18,46.02,46.03,11900.0,46.15,46.18,46.02,46.03,11900.0
2007-04-02 14:00:00,46.02,46.03,46.0,46.03,28200.0,46.02,46.03,46.0,46.03,28200.0
2007-04-02 14:30:00,46.03,46.08,46.0,46.08,19800.0,46.03,46.08,46.0,46.08,19800.0
2007-04-02 15:00:00,46.06,46.1,46.02,46.07,24100.0,46.06,46.1,46.02,46.07,24100.0
2007-04-02 15:30:00,46.07,46.12,46.02,46.08,56300.0,46.07,46.12,46.02,46.08,56300.0
2007-04-03 09:30:00,46.33,46.43,46.21,46.33,9100.0,46.33,46.43,46.21,46.33,9100.0
2007-04-03 10:00:00,46.38,46.5,46.38,46.42,13100.0,46.38,46.5,46.38,46.42,13100.0
2007-04-03 10:30:00,46.43,46.5,46.41,46.49,17600.0,46.43,46.5,46.41,46.49,17600.0
2007-04-03 11:00:00,46.49,46.58,46.48,46.51,8300.0,46.49,46.58,46.48,46.51,8300.0
2007-04-03 11:30:00,46.49,46.57,46.47,46.55,10100.0,46.49,46.57,46.47,46.55,10100.0
2007-04-03 12:00:00,46.55,46.57,46.53,46.56,6000.0,46.55,46.57,46.53,46.56,6000.0
2007-04-03 12:30:00,46.56,46.61,46.51,46.59,10400.0,46.56,46.61,46.51,46.59,10400.0
2007-04-03 13:00:00,46.57,46.59,46.55,46.59,6800.0,46.57,46.59,46.55,46.59,6800.0
2007-04-03 13:30:00,46.59,46.59,46.55,46.57,10500.0,46.59,46.59,46.55,46.57,10500.0
2007-04-03 14:00:00,46.57,46.62,46.56,46.57,15300.0,46.57,46.62,46.56,46.57,15300.0
2007-04-03 14:30:00,46.57,46.62,46.53,46.56,15100.0,46.57,46.62,46.53,46.56,15100.0
2007-04-03 15:00:00,46.56,46.57,46.45,46.5,17300.0,46.56,46.57,46.45,46.5,17300.0
2007-04-03 15:30:00,46.5,46.51,46.4,46.41,36000.0,46.5,46.51,46.4,46.41,36000.0
2007-04-04 09:30:00,46.42,46.55,46.35,46.36,13300.0,46.42,46.55,46.35,46.36,13300.0
2007-04-04 10:00:00,46.37,46.42,46.28,46.36,16900.0,46.37,46.42,46.28,46.36,16900.0
2007-04-04 10:30:00,46.34,46.35,46.27,46.32,17900.0,46.34,46.35,46.27,46.32,17900.0
2007-04-04 11:00:00,46.34,46.41,46.31,46.35,15100.0,46.34,46.41,46.31,46.35,15100.0
2007-04-04 11:30:00,46.36,46.37,46.31,46.35,11700.0,46.36,46.37,46.31,46.35,11700.0
2007-04-04 12:00:00,46.35,46.35,46.31,46.31,11800.0,46.35,46.35,46.31,46.31,11800.0
2007-04-04 12:30:00,46.31,46.38,46.31,46.37,9900.0,46.31,46.38,46.31,46.37,9900.0
2007-04-04 13:00:00,46.37,46.37,46.34,46.35,8500.0,46.37,46.37,46.34,46.35,8500.0
2007-04-04 13:30:00,46.35,46.37,46.34,46.36,10200.0,46.35,46.37,46.34,46.36,10200.0
2007-04-04 14:00:00,46.37,46.41,46.33,46.38,14700.0,46.37,46.41,46.33,46.38,14700.0
2007-04-04 14:30:00,46.39,46.44,46.31,46.43,20900.0,46.39,46.44,46.31,46.43,20900.0
2007-04-04 15:00:00,46.43,46.44,46.29,46.35,20400.0,46.43,46.44,46.29,46.35,20400.0
2007-04-04 15:30:00,46.38,46.42,46.33,46.42,29100.0,46.38,46.42,46.33,46.42,29100.0
2007-04-05 09:30:00,46.45,46.5,46.31,46.31,9000.0,46.45,46.5,46.31,46.31,9000.0
2007-04-05 10:00:00,46.33,46.47,46.31,46.41,7700.0,46.33,46.47,46.31,46.41,7700.0
2007-04-05 10:30:00,46.42,46.49,46.42,46.49,12100.0,46.42,46.49,46.42,46.49,12100.0
2007-04-05 11:00:00,46.48,46.49,46.47,46.47,11200.0,46.48,46.49,46.47,46.47,11200.0
2007-04-05 11:30:00,46.48,46.49,46.41,46.48,13900.0,46.48,46.49,46.41,46.48,13900.0
2007-04-05 12:00:00,46.5,46.73,46.5,46.72,7600.0,46.5,46.73,46.5,46.72,7600.0
2007-04-05 12:30:00,46.72,46.72,46.63,46.65,5600.0,46.72,46.72,46.63,46.65,5600.0
2007-04-05 13:00:00,46.65,46.69,46.6,46.69,7400.0,46.65,46.69,46.6,46.69,7400.0
2007-04-05 13:30:00,46.67,46.67,46.6,46.65,4400.0,46.67,46.67,46.6,46.65,4400.0
2007-04-05 14:00:00,46.63,46.68,46.62,46.63,7200.0,46.63,46.68,46.62,46.63,7200.0
2007-04-05 14:30:00,46.63,46.68,46.56,46.58,11500.0,46.63,46.68,46.56,46.58,11500.0
2007-04-05 15:00:00,46.59,46.69,46.58,46.63,13200.0,46.59,46.69,46.58,46.63,13200.0
2007-04-05 15:30:00,46.63,46.63,46.43,46.44,55500.0,46.63,46.63,46.43,46.44,55500.0
2007-04-09 09:30:00,46.41,46.48,46.25,46.41,18900.0,46.41,46.48,46.25,46.41,18900.0
2007-04-09 10:00:00,46.41,46.49,46.37,46.49,36500.0,46.41,46.49,46.37,46.49,36500.0
2007-04-09 10:30:00,46.48,46.58,46.48,46.57,12700.0,46.48,46.58,46.48,46.57,12700.0
2007-04-09 11:00:00,46.57,46.92,46.57,46.9,39300.0,46.57,46.92,46.57,46.9,39300.0
2007-04-09 11:30:00,46.9,47.11,46.9,47.08,27900.0,46.9,47.11,46.9,47.08,27900.0
2007-04-09 12:00:00,47.07,47.23,47.02,47.23,23100.0,47.07,47.23,47.02,47.23,23100.0
2007-04-09 12:30:00,47.26,47.52,47.26,47.34,49800.0,47.26,47.52,47.26,47.34,49800.0
2007-04-09 13:00:00,47.34,47.37,47.24,47.24,14100.0,47.34,47.37,47.24,47.24,14100.0
2007-04-09 13:30:00,47.24,47.37,47.23,47.31,49100.0,47.24,47.37,47.23,47.31,49100.0
2007-04-09 14:00:00,47.31,47.33,47.25,47.29,22900.0,47.31,47.33,47.25,47.29,22900.0
2007-04-09 14:30:00,47.3,47.36,47.27,47.36,19500.0,47.3,47.36,47.27,47.36,19500.0
2007-04-09 15:00:00,47.35,47.37,47.29,47.34,13700.0,47.35,47.37,47.29,47.34,13700.0
2007-04-09 15:30:00,47.33,47.4,47.31,47.37,63300.0,47.33,47.4,47.31,47.37,63300.0
2007-04-10 09:30:00,47.27,47.65,47.1,47.54,52500.0,47.27,47.65,47.1,47.54,52500.0
2007-04-10 10:00:00,47.54,47.64,47.4,47.45,49500.0,47.54,47.64,47.4,47.45,49500.0
2007-04-10 10:30:00,47.45,47.52,47.42,47.49,30600.0,47.45,47.52,47.42,47.49,30600.0
2007-04-10 11:00:00,47.47,47.53,47.37,47.47,33300.0,47.47,47.53,47.37,47.47,33300.0
2007-04-10 11:30:00,47.47,47.48,47.35,47.36,47300.0,47.47,47.48,47.35,47.36,47300.0
2007-04-10 12:00:00,47.36,47.39,47.3,47.35,18600.0,47.36,47.39,47.3,47.35,18600.0
2007-04-10 12:30:00,47.37,47.38,47.27,47.3,19400.0,47.37,47.38,47.27,47.3,19400.0
2007-04-10 13:00:00,47.26,47.27,47.19,47.22,11800.0,47.26,47.27,47.19,47.22,11800.0
2007-04-10 13:30:00,47.22,47.37,47.21,47.27,10900.0,47.22,47.37,47.21,47.27,10900.0
2007-04-10 14:00:00,47.27,47.3,47.26,47.28,11500.0,47.27,47.3,47.26,47.28,11500.0
2007-04-10 14:30:00,47.25,47.3,47.25,47.29,13800.0,47.25,47.3,47.25,47.29,13800.0
2007-04-10 15:00:00,47.3,47.34,47.28,47.32,12900.0,47.3,47.34,47.28,47.32,12900.0
2007-04-10 15:30:00,47.33,47.43,47.32,47.43,47800.0,47.33,47.43,47.32,47.43,47800.0
2007-04-11 09:30:00,47.45,47.45,47.03,47.05,25000.0,47.45,47.45,47.03,47.05,25000.0
2007-04-11 10:00:00,47.05,47.2,47.05,47.11,36100.0,47.05,47.2,47.05,47.11,36100.0
2007-04-11 10:30:00,47.13,47.22,47.1,47.14,43600.0,47.13,47.22,47.1,47.14,43600.0
2007-04-11 11:00:00,47.15,47.24,47.15,47.21,17700.0,47.15,47.24,47.15,47.21,17700.0
2007-04-11 11:30:00,47.22,47.29,47.19,47.25,15500.0,47.22,47.29,47.19,47.25,15500.0
2007-04-11 12:00:00,47.25,47.28,47.24,47.28,7300.0,47.25,47.28,47.24,47.28,7300.0
2007-04-11 12:30:00,47.28,47.31,47.25,47.31,10100.0,47.28,47.31,47.25,47.31,10100.0
2007-04-11 13:00:00,47.3,47.32,47.23,47.29,12600.0,47.3,47.32,47.23,47.29,12600.0
2007-04-11 13:30:00,47.29,47.43,47.28,47.4,13600.0,47.29,47.43,47.28,47.4,13600.0
2007-04-11 14:00:00,47.4,47.4,47.29,47.36,35300.0,47.4,47.4,47.29,47.36,35300.0
2007-04-11 14:30:00,47.35,47.41,47.33,47.39,55800.0,47.35,47.41,47.33,47.39,55800.0
2007-04-11 15:00:00,47.4,47.58,47.35,47.52,33300.0,47.4,47.58,47.35,47.52,33300.0
2007-04-11 15:30:00,47.51,47.51,47.39,47.41,26000.0,47.51,47.51,47.39,47.41,26000.0
2007-04-12 09:30:00,47.35,47.61,47.15,47.59,61100.0,47.35,47.61,47.15,47.59,61100.0
2007-04-12 10:00:00,47.58,47.73,47.55,47.73,35200.0,47.58,47.73,47.55,47.73,35200.0
2007-04-12 10:30:00,47.68,47.68,47.32,47.35,28200.0,47.68,47.68,47.32,47.35,28200.0
2007-04-12 11:00:00,47.35,47.37,47.28,47.37,16700.0,47.35,47.37,47.28,47.37,16700.0
2007-04-12 11:30:00,47.38,47.4,47.29,47.38,13400.0,47.38,47.4,47.29,47.38,13400.0
2007-04-12 12:00:00,47.37,47.53,47.37,47.47,12800.0,47.37,47.53,47.37,47.47,12800.0
2007-04-12 12:30:00,47.45,47.45,47.33,47.35,15300.0,47.45,47.45,47.33,47.35,15300.0
2007-04-12 13:00:00,47.35,47.38,47.29,47.3,15500.0,47.35,47.38,47.29,47.3,15500.0
2007-04-12 13:30:00,47.3,47.4,47.3,47.34,11500.0,47.3,47.4,47.3,47.34,11500.0
2007-04-12 14:00:00,47.33,47.37,47.28,47.37,14100.0,47.33,47.37,47.28,47.37,14100.0
2007-04-12 14:30:00,47.38,47.63,47.38,47.52,24500.0,47.38,47.63,47.38,47.52,24500.0
2007-04-12 15:00:00,47.52,47.52,47.33,47.45,20400.0,47.52,47.52,47.33,47.45,20400.0
2007-04-12 15:30:00,47.46,47.65,47.44,47.6,34600.0,47.46,47.65,47.44,47.6,34600.0
2007-04-13 09:30:00,47.74,47.97,47.64,47.92,26300.0,47.74,47.97,47.64,47.92,26300.0
2007-04-13 10:00:00,47.95,48.0,47.77,47.95,31700.0,47.95,48.0,47.77,47.95,31700.0
2007-04-13 10:30:00,47.95,48.16,47.94,48.14,31800.0,47.95,48.16,47.94,48.14,31800.0
2007-04-13 11:00:00,48.15,48.29,47.93,47.93,33900.0,48.15,48.29,47.93,47.93,33900.0
2007-04-13 11:30:00,47.93,48.11,47.9,48.0,18700.0,47.93,48.11,47.9,48.0,18700.0
2007-04-13 12:00:00,47.98,48.06,47.77,47.78,19600.0,47.98,48.06,47.77,47.78,19600.0
2007-04-13 12:30:00,47.81,48.0,47.77,47.98,16600.0,47.81,48.0,47.77,47.98,16600.0
2007-04-13 13:00:00,47.98,48.04,47.96,48.02,31000.0,47.98,48.04,47.96,48.02,31000.0
2007-04-13 13:30:00,48.01,48.12,48.01,48.12,143700.0,48.01,48.12,48.01,48.12,143700.0
2007-04-13 14:00:00,48.12,48.18,48.07,48.07,16600.0,48.12,48.18,48.07,48.07,16600.0
2007-04-13 14:30:00,48.1,48.11,48.0,48.04,34500.0,48.1,48.11,48.0,48.04,34500.0
2007-04-13 15:00:00,48.04,48.12,48.03,48.1,27600.0,48.04,48.12,48.03,48.1,27600.0
2007-04-13 15:30:00,48.1,48.17,48.05,48.12,110900.0,48.1,48.17,48.05,48.12,110900.0
2007-04-16 09:30:00,48.26,48.66,48.21,48.57,29400.0,48.26,48.66,48.21,48.57,29400.0
2007-04-16 10:00:00,48.57,48.68,48.47,48.47,14400.0,48.57,48.68,48.47,48.47,14400.0
2007-04-16 10:30:00,48.46,48.46,48.38,48.39,11700.0,48.46,48.46,48.38,48.39,11700.0
2007-04-16 11:00:00,48.37,48.4,48.29,48.3,8900.0,48.37,48.4,48.29,48.3,8900.0
2007-04-16 11:30:00,48.32,48.37,48.32,48.32,7700.0,48.32,48.37,48.32,48.32,7700.0
2007-04-16 12:00:00,48.32,48.32,48.14,48.14,13500.0,48.32,48.32,48.14,48.14,13500.0
2007-04-16 12:30:00,48.15,48.15,48.07,48.07,8800.0,48.15,48.15,48.07,48.07,8800.0
2007-04-16 13:00:00,48.07,48.07,48.03,48.07,7100.0,48.07,48.07,48.03,48.07,7100.0
2007-04-16 13:30:00,48.07,48.07,47.97,47.97,10000.0,48.07,48.07,47.97,47.97,10000.0
2007-04-16 14:00:00,47.97,48.18,47.97,48.12,24400.0,47.97,48.18,47.97,48.12,24400.0
2007-04-16 14:30:00,48.11,48.15,47.96,48.04,10600.0,48.11,48.15,47.96,48.04,10600.0
2007-04-16 15:00:00,48.04,48.2,48.04,48.12,24500.0,48.04,48.2,48.04,48.12,24500.0
2007-04-16 15:30:00,48.15,48.16,48.04,48.1,47000.0,48.15,48.16,48.04,48.1,47000.0
2007-04-17 09:30:00,48.17,48.56,48.12,48.5,30400.0,48.17,48.56,48.12,48.5,30400.0
2007-04-17 10:00:00,48.5,48.65,48.49,48.55,23300.0,48.5,48.65,48.49,48.55,23300.0
2007-04-17 10:30:00,48.55,48.55,48.42,48.42,19200.0,48.55,48.55,48.42,48.42,19200.0
2007-04-17 11:00:00,48.42,48.47,48.36,48.39,22300.0,48.42,48.47,48.36,48.39,22300.0
2007-04-17 11:30:00,48.4,48.44,48.38,48.43,18600.0,48.4,48.44,48.38,48.43,18600.0
2007-04-17 12:00:00,48.4,48.5,48.37,48.49,18200.0,48.4,48.5,48.37,48.49,18200.0
2007-04-17 12:30:00,48.48,48.5,48.38,48.41,24200.0,48.48,48.5,48.38,48.41,24200.0
2007-04-17 13:00:00,48.41,48.45,48.32,48.38,20600.0,48.41,48.45,48.32,48.38,20600.0
2007-04-17 13:30:00,48.39,48.46,48.39,48.42,11700.0,48.39,48.46,48.39,48.42,11700.0
2007-04-17 14:00:00,48.41,48.45,48.39,48.39,28600.0,48.41,48.45,48.39,48.39,28600.0
2007-04-17 14:30:00,48.39,48.4,48.31,48.32,21900.0,48.39,48.4,48.31,48.32,21900.0
2007-04-17 15:00:00,48.31,48.35,48.15,48.27,42400.0,48.31,48.35,48.15,48.27,42400.0
2007-04-17 15:30:00,48.27,48.32,48.21,48.22,38700.0,48.27,48.32,48.21,48.22,38700.0
2007-04-18 09:30:00,48.16,48.45,48.15,48.18,13000.0,48.16,48.45,48.15,48.18,13000.0
2007-04-18 10:00:00,48.2,48.23,47.83,48.12,19400.0,48.2,48.23,47.83,48.12,19400.0
2007-04-18 10:30:00,48.11,48.12,48.02,48.02,15100.0,48.11,48.12,48.02,48.02,15100.0
2007-04-18 11:00:00,48.01,48.05,47.94,47.98,10100.0,48.01,48.05,47.94,47.98,10100.0
2007-04-18 11:30:00,47.97,48.03,47.96,48.02,19600.0,47.97,48.03,47.96,48.02,19600.0
2007-04-18 12:00:00,48.04,48.14,48.04,48.14,12100.0,48.04,48.14,48.04,48.14,12100.0
2007-04-18 12:30:00,48.13,48.14,48.03,48.09,8300.0,48.13,48.14,48.03,48.09,8300.0
2007-04-18 13:00:00,48.11,48.13,48.07,48.07,9900.0,48.11,48.13,48.07,48.07,9900.0
2007-04-18 13:30:00,48.07,48.09,48.05,48.09,6600.0,48.07,48.09,48.05,48.09,6600.0
2007-04-18 14:00:00,48.09,48.11,48.06,48.08,11900.0,48.09,48.11,48.06,48.08,11900.0
2007-04-18 14:30:00,48.06,48.11,48.05,48.06,15600.0,48.06,48.11,48.05,48.06,15600.0
2007-04-18 15:00:00,48.06,48.11,48.06,48.09,22500.0,48.06,48.11,48.06,48.09,22500.0
2007-04-18 15:30:00,48.09,48.12,48.06,48.08,35400.0,48.09,48.12,48.06,48.08,35400.0
2007-04-19 09:30:00,49.95,49.95,47.54,47.69,13300.0,49.95,49.95,47.54,47.69,13300.0
2007-04-19 10:00:00,47.71,47.75,47.61,47.73,8300.0,47.71,47.75,47.61,47.73,8300.0
2007-04-19 10:30:00,47.72,47.72,47.64,47.69,6700.0,47.72,47.72,47.64,47.69,6700.0
2007-04-19 11:00:00,47.69,47.77,47.56,47.67,14100.0,47.69,47.77,47.56,47.67,14100.0
2007-04-19 11:30:00,47.68,47.75,47.67,47.74,8300.0,47.68,47.75,47.67,47.74,8300.0
2007-04-19 12:00:00,47.72,47.83,47.72,47.83,14300.0,47.72,47.83,47.72,47.83,14300.0
2007-04-19 12:30:00,47.83,48.0,47.78,47.99,7300.0,47.83,48.0,47.78,47.99,7300.0
2007-04-19 13:00:00,48.0,48.08,48.0,48.04,7400.0,48.0,48.08,48.0,48.04,7400.0
2007-04-19 13:30:00,48.03,48.04,47.97,47.99,6400.0,48.03,48.04,47.97,47.99,6400.0
2007-04-19 14:00:00,48.0,48.0,47.86,47.87,4000.0,48.0,48.0,47.86,47.87,4000.0
2007-04-19 14:30:00,47.86,47.89,47.84,47.84,7700.0,47.86,47.89,47.84,47.84,7700.0
2007-04-19 15:00:00,47.83,47.87,47.79,47.84,10800.0,47.83,47.87,47.79,47.84,10800.0
2007-04-19 15:30:00,47.83,47.83,47.77,47.8,27900.0,47.83,47.83,47.77,47.8,27900.0
2007-04-20 09:30:00,47.94,48.05,47.82,47.83,17700.0,47.94,48.05,47.82,47.83,17700.0
2007-04-20 10:00:00,47.81,47.82,47.65,47.66,18000.0,47.81,47.82,47.65,47.66,18000.0
2007-04-20 10:30:00,47.66,47.69,47.57,47.58,10600.0,47.66,47.69,47.57,47.58,10600.0
2007-04-20 11:00:00,47.58,47.61,47.53,47.54,9000.0,47.58,47.61,47.53,47.54,9000.0
2007-04-20 11:30:00,47.55,47.67,47.55,47.67,7800.0,47.55,47.67,47.55,47.67,7800.0
2007-04-20 12:00:00,47.65,47.79,47.65,47.76,7700.0,47.65,47.79,47.65,47.76,7700.0
2007-04-20 12:30:00,47.75,47.75,47.71,47.74,3800.0,47.75,47.75,47.71,47.74,3800.0
2007-04-20 13:00:00,47.71,47.76,47.7,47.75,3300.0,47.71,47.76,47.7,47.75,3300.0
2007-04-20 13:30:00,47.73,47.76,47.71,47.76,4600.0,47.73,47.76,47.71,47.76,4600.0
2007-04-20 14:00:00,47.75,47.75,47.73,47.73,5200.0,47.75,47.75,47.73,47.73,5200.0
2007-04-20 14:30:00,47.73,47.92,47.73,47.9,11100.0,47.73,47.92,47.73,47.9,11100.0
2007-04-20 15:00:00,47.93,47.93,47.85,47.86,9500.0,47.93,47.93,47.85,47.86,9500.0
2007-04-20 15:30:00,47.86,47.88,47.82,47.85,18500.0,47.86,47.88,47.82,47.85,18500.0
2007-04-23 09:30:00,47.91,47.92,47.71,47.88,17000.0,47.91,47.92,47.71,47.88,17000.0
2007-04-23 10:00:00,47.86,47.87,47.7,47.72,16400.0,47.86,47.87,47.7,47.72,16400.0
2007-04-23 10:30:00,47.72,47.74,47.7,47.7,10200.0,47.72,47.74,47.7,47.7,10200.0
2007-04-23 11:00:00,47.72,47.77,47.7,47.72,11900.0,47.72,47.77,47.7,47.72,11900.0
2007-04-23 11:30:00,47.72,47.73,47.7,47.71,3000.0,47.72,47.73,47.7,47.71,3000.0
2007-04-23 12:00:00,47.72,47.74,47.68,47.74,9600.0,47.72,47.74,47.68,47.74,9600.0
2007-04-23 12:30:00,47.74,47.74,47.68,47.69,5200.0,47.74,47.74,47.68,47.69,5200.0
2007-04-23 13:00:00,47.68,47.71,47.63,47.69,3900.0,47.68,47.71,47.63,47.69,3900.0
2007-04-23 13:30:00,47.67,47.68,47.5,47.51,9100.0,47.67,47.68,47.5,47.51,9100.0
2007-04-23 14:00:00,47.51,47.54,47.48,47.5,14800.0,47.51,47.54,47.48,47.5,14800.0
2007-04-23 14:30:00,47.5,47.55,47.46,47.48,13300.0,47.5,47.55,47.46,47.48,13300.0
2007-04-23 15:00:00,47.47,47.55,47.45,47.55,18200.0,47.47,47.55,47.45,47.55,18200.0
2007-04-23 15:30:00,47.55,47.66,47.55,47.66,52200.0,47.55,47.66,47.55,47.66,52200.0
2007-04-24 09:30:00,47.66,47.93,47.66,47.88,11700.0,47.66,47.93,47.66,47.88,11700.0
2007-04-24 10:00:00,47.9,47.9,47.71,47.75,16800.0,47.9,47.9,47.71,47.75,16800.0
2007-04-24 10:30:00,47.75,47.85,47.74,47.82,9600.0,47.75,47.85,47.74,47.82,9600.0
2007-04-24 11:00:00,47.81,47.9,47.8,47.88,8200.0,47.81,47.9,47.8,47.88,8200.0
2007-04-24 11:30:00,47.87,47.98,47.83,47.83,6600.0,47.87,47.98,47.83,47.83,6600.0
2007-04-24 12:00:00,47.84,48.0,47.83,48.0,8000.0,47.84,48.0,47.83,48.0,8000.0
2007-04-24 12:30:00,47.98,48.07,47.98,48.0,32400.0,47.98,48.07,47.98,48.0,32400.0
2007-04-24 13:00:00,47.99,48.07,47.91,48.07,36700.0,47.99,48.07,47.91,48.07,36700.0
2007-04-24 13:30:00,48.05,48.05,47.97,48.03,19000.0,48.05,48.05,47.97,48.03,19000.0
2007-04-24 14:00:00,48.03,48.05,47.98,48.0,204400.0,48.03,48.05,47.98,48.0,204400.0
2007-04-24 14:30:00,48.01,48.07,47.99,47.99,28200.0,48.01,48.07,47.99,47.99,28200.0
2007-04-24 15:00:00,47.98,48.0,47.83,47.85,23100.0,47.98,48.0,47.83,47.85,23100.0
2007-04-24 15:30:00,47.86,48.0,47.85,47.9,23100.0,47.86,48.0,47.85,47.9,23100.0
2007-04-25 09:30:00,47.91,48.0,47.75,47.86,15400.0,47.91,48.0,47.75,47.86,15400.0
2007-04-25 10:00:00,47.85,47.86,47.71,47.76,6000.0,47.85,47.86,47.71,47.76,6000.0
2007-04-25 10:30:00,47.75,47.8,47.72,47.72,7700.0,47.75,47.8,47.72,47.72,7700.0
2007-04-25 11:00:00,47.71,47.84,47.7,47.83,2800.0,47.71,47.84,47.7,47.83,2800.0
2007-04-25 11:30:00,47.84,47.89,47.81,47.89,8300.0,47.84,47.89,47.81,47.89,8300.0
2007-04-25 12:00:00,47.89,47.89,47.7,47.74,8700.0,47.89,47.89,47.7,47.74,8700.0
2007-04-25 12:30:00,47.73,47.81,47.73,47.8,6700.0,47.73,47.81,47.73,47.8,6700.0
2007-04-25 13:00:00,47.81,47.88,47.78,47.82,6500.0,47.81,47.88,47.78,47.82,6500.0
2007-04-25 13:30:00,47.82,47.85,47.77,47.83,10200.0,47.82,47.85,47.77,47.83,10200.0
2007-04-25 14:00:00,47.8,47.88,47.73,47.77,19200.0,47.8,47.88,47.73,47.77,19200.0
2007-04-25 14:30:00,47.77,47.86,47.68,47.68,61200.0,47.77,47.86,47.68,47.68,61200.0
2007-04-25 15:00:00,47.71,47.81,47.68,47.79,28400.0,47.71,47.81,47.68,47.79,28400.0
2007-04-25 15:30:00,47.79,47.82,47.74,47.76,42300.0,47.79,47.82,47.74,47.76,42300.0
2007-04-26 09:30:00,47.82,48.03,47.54,47.9,46500.0,47.82,48.03,47.54,47.9,46500.0
2007-04-26 10:00:00,47.9,47.98,47.84,47.89,107500.0,47.9,47.98,47.84,47.89,107500.0
2007-04-26 10:30:00,47.86,47.92,47.63,47.67,17400.0,47.86,47.92,47.63,47.67,17400.0
2007-04-26 11:00:00,47.68,47.68,47.5,47.52,10200.0,47.68,47.68,47.5,47.52,10200.0
2007-04-26 11:30:00,47.56,47.68,47.56,47.56,11400.0,47.56,47.68,47.56,47.56,11400.0
2007-04-26 12:00:00,47.56,47.68,47.56,47.68,7100.0,47.56,47.68,47.56,47.68,7100.0
2007-04-26 12:30:00,47.67,47.68,47.54,47.54,15600.0,47.67,47.68,47.54,47.54,15600.0
2007-04-26 13:00:00,47.56,47.59,47.5,47.5,8200.0,47.56,47.59,47.5,47.5,8200.0
2007-04-26 13:30:00,47.51,47.51,47.43,47.5,12700.0,47.51,47.51,47.43,47.5,12700.0
2007-04-26 14:00:00,47.49,47.69,47.46,47.63,14300.0,47.49,47.69,47.46,47.63,14300.0
2007-04-26 14:30:00,47.64,47.77,47.64,47.72,24900.0,47.64,47.77,47.64,47.72,24900.0
2007-04-26 15:00:00,47.75,47.82,47.75,47.75,21700.0,47.75,47.82,47.75,47.75,21700.0
2007-04-26 15:30:00,47.76,47.79,47.73,47.78,23900.0,47.76,47.79,47.73,47.78,23900.0
2007-04-27 09:30:00,47.6,47.81,47.59,47.8,9300.0,47.6,47.81,47.59,47.8,9300.0
2007-04-27 10:00:00,47.79,47.95,47.76,47.8,26600.0,47.79,47.95,47.76,47.8,26600.0
2007-04-27 10:30:00,47.8,47.83,47.7,47.83,22400.0,47.8,47.83,47.7,47.83,22400.0
2007-04-27 11:00:00,47.82,47.85,47.75,47.82,34800.0,47.82,47.85,47.75,47.82,34800.0
2007-04-27 11:30:00,47.82,47.84,47.74,47.82,8300.0,47.82,47.84,47.74,47.82,8300.0
2007-04-27 12:00:00,47.82,48.09,47.82,48.03,18200.0,47.82,48.09,47.82,48.03,18200.0
2007-04-27 12:30:00,48.03,48.04,47.95,47.95,8800.0,48.03,48.04,47.95,47.95,8800.0
2007-04-27 13:00:00,47.94,47.94,47.82,47.83,6300.0,47.94,47.94,47.82,47.83,6300.0
2007-04-27 13:30:00,47.85,47.97,47.81,47.81,9800.0,47.85,47.97,47.81,47.81,9800.0
2007-04-27 14:00:00,47.8,47.81,47.73,47.75,12200.0,47.8,47.81,47.73,47.75,12200.0
2007-04-27 14:30:00,47.76,47.8,47.72,47.73,9500.0,47.76,47.8,47.72,47.73,9500.0
2007-04-27 15:00:00,47.72,47.77,47.7,47.71,16200.0,47.72,47.77,47.7,47.71,16200.0
2007-04-27 15:30:00,47.7,47.78,47.65,47.74,41200.0,47.7,47.78,47.65,47.74,41200.0
2007-04-30 09:30:00,47.67,47.83,47.46,47.47,7600.0,47.67,47.83,47.46,47.47,7600.0
2007-04-30 10:00:00,47.48,47.53,47.4,47.43,9600.0,47.48,47.53,47.4,47.43,9600.0
2007-04-30 10:30:00,47.43,47.54,47.42,47.49,8500.0,47.43,47.54,47.42,47.49,8500.0
2007-04-30 11:00:00,47.5,47.52,47.46,47.5,8500.0,47.5,47.52,47.46,47.5,8500.0
2007-04-30 11:30:00,47.52,47.52,47.48,47.51,5000.0,47.52,47.52,47.48,47.51,5000.0
2007-04-30 12:00:00,47.49,47.55,47.48,47.54,11500.0,47.49,47.55,47.48,47.54,11500.0
2007-04-30 12:30:00,47.54,47.62,47.54,47.61,5100.0,47.54,47.62,47.54,47.61,5100.0
2007-04-30 13:00:00,47.62,47.66,47.59,47.63,5900.0,47.62,47.66,47.59,47.63,5900.0
2007-04-30 13:30:00,47.64,47.67,47.59,47.59,5600.0,47.64,47.67,47.59,47.59,5600.0
2007-04-30 14:00:00,47.64,47.65,47.5,47.55,8500.0,47.64,47.65,47.5,47.55,8500.0
2007-04-30 14:30:00,47.55,47.56,47.45,47.56,35600.0,47.55,47.56,47.45,47.56,35600.0
2007-04-30 15:00:00,47.55,47.61,47.48,47.48,22600.0,47.55,47.61,47.48,47.48,22600.0
2007-04-30 15:30:00,47.49,47.52,47.37,47.37,38500.0,47.49,47.52,47.37,47.37,38500.0
2007-05-01 09:30:00,47.36,47.55,47.35,47.52,20100.0,47.36,47.55,47.35,47.52,20100.0
2007-05-01 10:00:00,47.52,47.73,47.5,47.68,81400.0,47.52,47.73,47.5,47.68,81400.0
2007-05-01 10:30:00,47.67,47.99,47.66,47.81,30300.0,47.67,47.99,47.66,47.81,30300.0
2007-05-01 11:00:00,47.83,47.84,47.65,47.73,47500.0,47.83,47.84,47.65,47.73,47500.0
2007-05-01 11:30:00,47.74,47.8,47.53,47.53,42100.0,47.74,47.8,47.53,47.53,42100.0
2007-05-01 12:00:00,47.54,47.57,47.47,47.48,15000.0,47.54,47.57,47.47,47.48,15000.0
2007-05-01 12:30:00,47.46,47.57,47.45,47.57,25200.0,47.46,47.57,47.45,47.57,25200.0
2007-05-01 13:00:00,47.56,47.57,47.52,47.55,22600.0,47.56,47.57,47.52,47.55,22600.0
2007-05-01 13:30:00,47.55,47.81,47.55,47.78,13700.0,47.55,47.81,47.55,47.78,13700.0
2007-05-01 14:00:00,47.78,47.81,47.67,47.73,42300.0,47.78,47.81,47.67,47.73,42300.0
2007-05-01 14:30:00,47.75,47.84,47.72,47.8,27400.0,47.75,47.84,47.72,47.8,27400.0
2007-05-01 15:00:00,47.8,47.8,47.66,47.69,26900.0,47.8,47.8,47.66,47.69,26900.0
2007-05-01 15:30:00,47.7,47.75,47.66,47.74,59500.0,47.7,47.75,47.66,47.74,59500.0
2007-05-02 09:30:00,49.7,49.95,48.81,48.9,286600.0,49.7,49.95,48.81,48.9,286600.0
2007-05-02 10:00:00,48.9,49.84,48.32,48.43,404100.0,48.9,49.84,48.32,48.43,404100.0
2007-05-02 10:30:00,48.44,48.83,48.4,48.68,109200.0,48.44,48.83,48.4,48.68,109200.0
2007-05-02 11:00:00,48.66,48.88,48.56,48.77,71800.0,48.66,48.88,48.56,48.77,71800.0
2007-05-02 11:30:00,48.75,48.78,48.45,48.58,190000.0,48.75,48.78,48.45,48.58,190000.0
2007-05-02 12:00:00,48.58,48.7,48.52,48.7,97400.0,48.58,48.7,48.52,48.7,97400.0
2007-05-02 12:30:00,48.7,48.86,48.7,48.74,98900.0,48.7,48.86,48.7,48.74,98900.0
2007-05-02 13:00:00,48.74,48.83,48.73,48.75,59800.0,48.74,48.83,48.73,48.75,59800.0
2007-05-02 13:30:00,48.75,48.79,48.72,48.74,74600.0,48.75,48.79,48.72,48.74,74600.0
2007-05-02 14:00:00,48.75,48.95,48.75,48.91,57100.0,48.75,48.95,48.75,48.91,57100.0
2007-05-02 14:30:00,48.91,48.93,48.88,48.9,39400.0,48.91,48.93,48.88,48.9,39400.0
2007-05-02 15:00:00,48.9,48.9,48.42,48.77,187500.0,48.9,48.9,48.42,48.77,187500.0
2007-05-02 15:30:00,48.77,48.84,48.47,48.68,289900.0,48.77,48.84,48.47,48.68,289900.0
2007-05-03 09:30:00,48.83,49.0,48.7,48.7,63400.0,48.83,49.0,48.7,48.7,63400.0
2007-05-03 10:00:00,48.72,48.75,48.5,48.54,45300.0,48.72,48.75,48.5,48.54,45300.0
2007-05-03 10:30:00,48.55,48.65,48.44,48.56,48700.0,48.55,48.65,48.44,48.56,48700.0
2007-05-03 11:00:00,48.55,48.55,48.4,48.43,25800.0,48.55,48.55,48.4,48.43,25800.0
2007-05-03 11:30:00,48.45,48.45,48.25,48.26,23200.0,48.45,48.45,48.25,48.26,23200.0
2007-05-03 12:00:00,48.26,48.26,48.09,48.12,34000.0,48.26,48.26,48.09,48.12,34000.0
2007-05-03 12:30:00,48.12,48.27,47.98,48.27,28200.0,48.12,48.27,47.98,48.27,28200.0
2007-05-03 13:00:00,48.28,48.28,48.08,48.19,21400.0,48.28,48.28,48.08,48.19,21400.0
2007-05-03 13:30:00,48.19,48.4,48.14,48.4,13400.0,48.19,48.4,48.14,48.4,13400.0
2007-05-03 14:00:00,48.39,48.4,48.38,48.39,13900.0,48.39,48.4,48.38,48.39,13900.0
2007-05-03 14:30:00,48.4,48.42,48.29,48.42,30900.0,48.4,48.42,48.29,48.42,30900.0
2007-05-03 15:00:00,48.42,48.49,48.38,48.41,29300.0,48.42,48.49,48.38,48.41,29300.0
2007-05-03 15:30:00,48.42,48.5,48.37,48.5,61300.0,48.42,48.5,48.37,48.5,61300.0
2007-05-04 09:30:00,48.5,48.6,48.43,48.5,110400.0,48.5,48.6,48.43,48.5,110400.0
2007-05-04 10:00:00,48.49,48.51,48.43,48.43,32500.0,48.49,48.51,48.43,48.43,32500.0
2007-05-04 10:30:00,48.43,48.47,48.36,48.39,40200.0,48.43,48.47,48.36,48.39,40200.0
2007-05-04 11:00:00,48.39,48.47,48.36,48.44,35300.0,48.39,48.47,48.36,48.44,35300.0
2007-05-04 11:30:00,48.44,48.44,48.36,48.41,37200.0,48.44,48.44,48.36,48.41,37200.0
2007-05-04 12:00:00,48.4,48.53,48.35,48.37,60100.0,48.4,48.53,48.35,48.37,60100.0
2007-05-04 12:30:00,48.37,48.41,48.35,48.4,16400.0,48.37,48.41,48.35,48.4,16400.0
2007-05-04 13:00:00,48.41,48.41,48.3,48.3,145800.0,48.41,48.41,48.3,48.3,145800.0
2007-05-04 13:30:00,48.28,48.41,48.25,48.37,20700.0,48.28,48.41,48.25,48.37,20700.0
2007-05-04 14:00:00,48.39,48.44,48.38,48.4,22400.0,48.39,48.44,48.38,48.4,22400.0
2007-05-04 14:30:00,48.4,48.45,48.38,48.41,93100.0,48.4,48.45,48.38,48.41,93100.0
2007-05-04 15:00:00,48.4,48.44,48.39,48.42,24900.0,48.4,48.44,48.39,48.42,24900.0
2007-05-04 15:30:00,48.4,48.53,48.34,48.53,56300.0,48.4,48.53,48.34,48.53,56300.0
2007-05-07 09:30:00,48.31,48.58,48.31,48.42,27600.0,48.31,48.58,48.31,48.42,27600.0
2007-05-07 10:00:00,48.35,48.42,48.33,48.36,57300.0,48.35,48.42,48.33,48.36,57300.0
2007-05-07 10:30:00,48.37,48.39,48.35,48.35,21500.0,48.37,48.39,48.35,48.35,21500.0
2007-05-07 11:00:00,48.36,48.37,48.34,48.34,17000.0,48.36,48.37,48.34,48.34,17000.0
2007-05-07 11:30:00,48.34,48.36,48.32,48.34,14700.0,48.34,48.36,48.32,48.34,14700.0
2007-05-07 12:00:00,48.35,48.38,48.32,48.34,36900.0,48.35,48.38,48.32,48.34,36900.0
2007-05-07 12:30:00,48.35,48.38,48.34,48.35,29700.0,48.35,48.38,48.34,48.35,29700.0
2007-05-07 13:00:00,48.35,48.4,48.34,48.4,20300.0,48.35,48.4,48.34,48.4,20300.0
2007-05-07 13:30:00,48.39,48.56,48.38,48.54,27400.0,48.39,48.56,48.38,48.54,27400.0
2007-05-07 14:00:00,48.53,48.54,48.42,48.48,21700.0,48.53,48.54,48.42,48.48,21700.0
2007-05-07 14:30:00,48.47,48.58,48.47,48.56,32700.0,48.47,48.58,48.47,48.56,32700.0
2007-05-07 15:00:00,48.58,48.58,48.32,48.33,37700.0,48.58,48.58,48.32,48.33,37700.0
2007-05-07 15:30:00,48.34,48.62,48.29,48.56,97400.0,48.34,48.62,48.29,48.56,97400.0
2007-05-08 09:30:00,48.46,48.55,48.26,48.3,16300.0,48.46,48.55,48.26,48.3,16300.0
2007-05-08 10:00:00,48.33,48.34,48.0,48.09,17600.0,48.33,48.34,48.0,48.09,17600.0
2007-05-08 10:30:00,48.05,48.21,48.02,48.15,33100.0,48.05,48.21,48.02,48.15,33100.0
2007-05-08 11:00:00,48.15,48.23,48.0,48.08,20100.0,48.15,48.23,48.0,48.08,20100.0
2007-05-08 11:30:00,48.09,48.2,48.03,48.06,16600.0,48.09,48.2,48.03,48.06,16600.0
2007-05-08 12:00:00,48.07,48.08,47.95,48.08,28600.0,48.07,48.08,47.95,48.08,28600.0
2007-05-08 12:30:00,48.08,48.17,48.03,48.13,59200.0,48.08,48.17,48.03,48.13,59200.0
2007-05-08 13:00:00,48.16,48.2,48.11,48.14,22700.0,48.16,48.2,48.11,48.14,22700.0
2007-05-08 13:30:00,48.14,48.14,48.06,48.08,19300.0,48.14,48.14,48.06,48.08,19300.0
2007-05-08 14:00:00,48.08,48.16,48.04,48.04,51400.0,48.08,48.16,48.04,48.04,51400.0
2007-05-08 14:30:00,48.05,48.2,47.98,48.08,56500.0,48.05,48.2,47.98,48.08,56500.0
2007-05-08 15:00:00,48.08,48.35,48.06,48.23,47800.0,48.08,48.35,48.06,48.23,47800.0
2007-05-08 15:30:00,48.23,48.53,48.21,48.45,44400.0,48.23,48.53,48.21,48.45,44400.0
2007-05-09 09:30:00,50.0,52.22,50.0,51.87,778100.0,50.0,52.22,50.0,51.87,778100.0
2007-05-09 10:00:00,51.88,52.3,51.25,51.26,448700.0,51.88,52.3,51.25,51.26,448700.0
2007-05-09 10:30:00,51.26,51.45,50.85,51.0,217900.0,51.26,51.45,50.85,51.0,217900.0
2007-05-09 11:00:00,50.95,51.45,50.83,50.96,240200.0,50.95,51.45,50.83,50.96,240200.0
2007-05-09 11:30:00,50.97,51.22,50.96,51.09,100700.0,50.97,51.22,50.96,51.09,100700.0
2007-05-09 12:00:00,51.09,51.39,51.05,51.1,56900.0,51.09,51.39,51.05,51.1,56900.0
2007-05-09 12:30:00,51.12,51.12,50.73,51.0,48900.0,51.12,51.12,50.73,51.0,48900.0
2007-05-09 13:00:00,51.0,51.13,50.69,50.87,52900.0,51.0,51.13,50.69,50.87,52900.0
2007-05-09 13:30:00,50.88,50.9,50.78,50.83,34400.0,50.88,50.9,50.78,50.83,34400.0
2007-05-09 14:00:00,50.84,50.87,50.51,50.6,139900.0,50.84,50.87,50.51,50.6,139900.0
2007-05-09 14:30:00,50.61,50.82,50.45,50.69,128300.0,50.61,50.82,50.45,50.69,128300.0
2007-05-09 15:00:00,50.67,50.79,50.51,50.75,85600.0,50.67,50.79,50.51,50.75,85600.0
2007-05-09 15:30:00,50.75,50.86,50.64,50.74,155200.0,50.75,50.86,50.64,50.74,155200.0
2007-05-10 09:30:00,50.41,50.62,50.26,50.5,73500.0,50.41,50.62,50.26,50.5,73500.0
2007-05-10 10:00:00,50.47,50.47,50.27,50.27,22700.0,50.47,50.47,50.27,50.27,22700.0
2007-05-10 10:30:00,50.27,50.49,50.26,50.43,44600.0,50.27,50.49,50.26,50.43,44600.0
2007-05-10 11:00:00,50.43,50.49,50.3,50.36,39400.0,50.43,50.49,50.3,50.36,39400.0
2007-05-10 11:30:00,50.37,50.47,50.32,50.4,34200.0,50.37,50.47,50.32,50.4,34200.0
2007-05-10 12:00:00,50.4,50.53,50.35,50.5,28100.0,50.4,50.53,50.35,50.5,28100.0
2007-05-10 12:30:00,50.5,50.53,50.47,50.51,45400.0,50.5,50.53,50.47,50.51,45400.0
2007-05-10 13:00:00,50.49,50.53,50.44,50.53,31000.0,50.49,50.53,50.44,50.53,31000.0
2007-05-10 13:30:00,50.51,50.51,50.41,50.48,21500.0,50.51,50.51,50.41,50.48,21500.0
2007-05-10 14:00:00,50.44,50.59,50.42,50.49,34100.0,50.44,50.59,50.42,50.49,34100.0
2007-05-10 14:30:00,50.48,50.59,50.42,50.58,30300.0,50.48,50.59,50.42,50.58,30300.0
2007-05-10 15:00:00,50.54,50.58,50.45,50.48,33800.0,50.54,50.58,50.45,50.48,33800.0
2007-05-10 15:30:00,50.46,50.62,50.46,50.5,85400.0,50.46,50.62,50.46,50.5,85400.0
2007-05-11 09:30:00,50.4,50.52,50.35,50.46,29600.0,50.4,50.52,50.35,50.46,29600.0
2007-05-11 10:00:00,50.48,50.62,50.4,50.45,20500.0,50.48,50.62,50.4,50.45,20500.0
2007-05-11 10:30:00,50.45,50.66,50.45,50.59,34800.0,50.45,50.66,50.45,50.59,34800.0
2007-05-11 11:00:00,50.55,50.6,50.46,50.55,57000.0,50.55,50.6,50.46,50.55,57000.0
2007-05-11 11:30:00,50.51,50.59,50.47,50.59,18100.0,50.51,50.59,50.47,50.59,18100.0
2007-05-11 12:00:00,50.59,50.59,50.48,50.51,62200.0,50.59,50.59,50.48,50.51,62200.0
2007-05-11 12:30:00,50.52,50.57,50.48,50.49,68300.0,50.52,50.57,50.48,50.49,68300.0
2007-05-11 13:00:00,50.5,50.51,50.45,50.47,35100.0,50.5,50.51,50.45,50.47,35100.0
2007-05-11 13:30:00,50.47,50.49,50.41,50.42,33400.0,50.47,50.49,50.41,50.42,33400.0
2007-05-11 14:00:00,50.39,50.44,50.32,50.36,53200.0,50.39,50.44,50.32,50.36,53200.0
2007-05-11 14:30:00,50.36,50.43,50.3,50.3,39900.0,50.36,50.43,50.3,50.3,39900.0
2007-05-11 15:00:00,50.3,50.48,50.28,50.43,25200.0,50.3,50.48,50.28,50.43,25200.0
2007-05-11 15:30:00,50.43,50.5,50.39,50.41,52400.0,50.43,50.5,50.39,50.41,52400.0
2007-05-14 09:30:00,50.9,51.5,50.9,51.4,125200.0,50.9,51.5,50.9,51.4,125200.0
2007-05-14 10:00:00,51.39,51.49,51.25,51.46,110500.0,51.39,51.49,51.25,51.46,110500.0
2007-05-14 10:30:00,51.45,51.65,51.38,51.59,91700.0,51.45,51.65,51.38,51.59,91700.0
2007-05-14 11:00:00,51.59,51.59,51.52,51.55,74600.0,51.59,51.59,51.52,51.55,74600.0
2007-05-14 11:30:00,51.55,51.6,51.55,51.6,37100.0,51.55,51.6,51.55,51.6,37100.0
2007-05-14 12:00:00,51.6,51.88,51.59,51.86,44400.0,51.6,51.88,51.59,51.86,44400.0
2007-05-14 12:30:00,51.82,51.96,51.75,51.93,26600.0,51.82,51.96,51.75,51.93,26600.0
2007-05-14 13:00:00,51.92,51.93,51.72,51.8,52700.0,51.92,51.93,51.72,51.8,52700.0
2007-05-14 13:30:00,51.81,51.88,51.71,51.72,36500.0,51.81,51.88,51.71,51.72,36500.0
2007-05-14 14:00:00,51.74,51.75,51.59,51.75,42800.0,51.74,51.75,51.59,51.75,42800.0
2007-05-14 14:30:00,51.75,51.82,51.6,51.68,47000.0,51.75,51.82,51.6,51.68,47000.0
2007-05-14 15:00:00,51.7,51.75,51.57,51.67,62300.0,51.7,51.75,51.57,51.67,62300.0
2007-05-14 15:30:00,51.67,51.74,51.35,51.49,128500.0,51.67,51.74,51.35,51.49,128500.0
2007-05-15 09:30:00,51.4,51.89,51.36,51.87,71600.0,51.4,51.89,51.36,51.87,71600.0
2007-05-15 10:00:00,51.87,52.14,51.84,51.95,81800.0,51.87,52.14,51.84,51.95,81800.0
2007-05-15 10:30:00,51.96,52.09,51.84,51.86,27800.0,51.96,52.09,51.84,51.86,27800.0
2007-05-15 11:00:00,51.9,52.2,51.86,52.18,33600.0,51.9,52.2,51.86,52.18,33600.0
2007-05-15 11:30:00,52.18,52.25,52.06,52.06,12300.0,52.18,52.25,52.06,52.06,12300.0
2007-05-15 12:00:00,52.04,52.04,51.69,51.69,27800.0,52.04,52.04,51.69,51.69,27800.0
2007-05-15 12:30:00,51.7,51.73,51.6,51.65,64500.0,51.7,51.73,51.6,51.65,64500.0
2007-05-15 13:00:00,51.65,51.86,51.6,51.72,15600.0,51.65,51.86,51.6,51.72,15600.0
2007-05-15 13:30:00,51.71,51.75,51.53,51.61,33100.0,51.71,51.75,51.53,51.61,33100.0
2007-05-15 14:00:00,51.65,51.82,51.63,51.76,33900.0,51.65,51.82,51.63,51.76,33900.0
2007-05-15 14:30:00,51.79,51.85,51.52,51.66,25300.0,51.79,51.85,51.52,51.66,25300.0
2007-05-15 15:00:00,51.66,51.66,51.52,51.61,28700.0,51.66,51.66,51.52,51.61,28700.0
2007-05-15 15:30:00,51.59,51.72,51.58,51.62,54700.0,51.59,51.72,51.58,51.62,54700.0
2007-05-16 09:30:00,51.7,51.95,51.7,51.89,62800.0,51.7,51.95,51.7,51.89,62800.0
2007-05-16 10:00:00,51.86,51.86,51.74,51.82,24900.0,51.86,51.86,51.74,51.82,24900.0
2007-05-16 10:30:00,51.82,51.84,51.6,51.64,14400.0,51.82,51.84,51.6,51.64,14400.0
2007-05-16 11:00:00,51.61,51.65,51.5,51.6,15900.0,51.61,51.65,51.5,51.6,15900.0
2007-05-16 11:30:00,51.59,51.78,51.59,51.74,14300.0,51.59,51.78,51.59,51.74,14300.0
2007-05-16 12:00:00,51.73,51.75,51.65,51.68,14800.0,51.73,51.75,51.65,51.68,14800.0
2007-05-16 12:30:00,51.67,51.7,51.61,51.67,11800.0,51.67,51.7,51.61,51.67,11800.0
2007-05-16 13:00:00,51.7,51.7,51.61,51.68,6700.0,51.7,51.7,51.61,51.68,6700.0
2007-05-16 13:30:00,51.68,51.75,51.62,51.63,17900.0,51.68,51.75,51.62,51.63,17900.0
2007-05-16 14:00:00,51.64,51.78,51.59,51.64,18300.0,51.64,51.78,51.59,51.64,18300.0
2007-05-16 14:30:00,51.66,51.69,51.61,51.66,17900.0,51.66,51.69,51.61,51.66,17900.0
2007-05-16 15:00:00,51.67,51.7,51.59,51.66,23000.0,51.67,51.7,51.59,51.66,23000.0
2007-05-16 15:30:00,51.66,51.73,51.64,51.66,32300.0,51.66,51.73,51.64,51.66,32300.0
2007-05-17 09:30:00,51.48,51.48,51.04,51.32,21800.0,51.48,51.48,51.04,51.32,21800.0
2007-05-17 10:00:00,51.31,51.31,51.1,51.1,22000.0,51.31,51.31,51.1,51.1,22000.0
2007-05-17 10:30:00,51.11,51.31,51.02,51.2,44800.0,51.11,51.31,51.02,51.2,44800.0
2007-05-17 11:00:00,51.21,51.32,51.14,51.27,28100.0,51.21,51.32,51.14,51.27,28100.0
2007-05-17 11:30:00,51.24,51.45,51.24,51.45,27900.0,51.24,51.45,51.24,51.45,27900.0
2007-05-17 12:00:00,51.45,51.59,51.45,51.58,27900.0,51.45,51.59,51.45,51.58,27900.0
2007-05-17 12:30:00,51.56,51.76,51.56,51.67,67200.0,51.56,51.76,51.56,51.67,67200.0
2007-05-17 13:00:00,51.67,51.77,51.62,51.73,43800.0,51.67,51.77,51.62,51.73,43800.0
2007-05-17 13:30:00,51.73,51.77,51.51,51.57,15200.0,51.73,51.77,51.51,51.57,15200.0
2007-05-17 14:00:00,51.57,51.58,51.52,51.53,17500.0,51.57,51.58,51.52,51.53,17500.0
2007-05-17 14:30:00,51.54,51.54,51.5,51.53,19200.0,51.54,51.54,51.5,51.53,19200.0
2007-05-17 15:00:00,51.53,51.58,51.5,51.51,38800.0,51.53,51.58,51.5,51.51,38800.0
2007-05-17 15:30:00,51.52,51.52,51.38,51.43,53200.0,51.52,51.52,51.38,51.43,53200.0
2007-05-18 09:30:00,51.5,51.57,51.26,51.28,13400.0,51.5,51.57,51.26,51.28,13400.0
2007-05-18 10:00:00,51.27,51.35,51.24,51.3,23200.0,51.27,51.35,51.24,51.3,23200.0
2007-05-18 10:30:00,51.3,51.34,51.18,51.19,10400.0,51.3,51.34,51.18,51.19,10400.0
2007-05-18 11:00:00,51.18,51.19,51.11,51.11,13900.0,51.18,51.19,51.11,51.11,13900.0
2007-05-18 11:30:00,51.12,51.16,51.09,51.11,11400.0,51.12,51.16,51.09,51.11,11400.0
2007-05-18 12:00:00,51.12,51.14,51.05,51.12,17400.0,51.12,51.14,51.05,51.12,17400.0
2007-05-18 12:30:00,51.1,51.2,51.08,51.18,27700.0,51.1,51.2,51.08,51.18,27700.0
2007-05-18 13:00:00,51.19,51.19,51.0,51.0,24600.0,51.19,51.19,51.0,51.0,24600.0
2007-05-18 13:30:00,51.01,51.15,51.0,51.12,33200.0,51.01,51.15,51.0,51.12,33200.0
2007-05-18 14:00:00,51.12,51.15,51.07,51.08,33600.0,51.12,51.15,51.07,51.08,33600.0
2007-05-18 14:30:00,51.07,51.07,50.93,50.99,32900.0,51.07,51.07,50.93,50.99,32900.0
2007-05-18 15:00:00,51.0,51.15,50.98,51.11,31500.0,51.0,51.15,50.98,51.11,31500.0
2007-05-18 15:30:00,51.1,51.12,51.04,51.06,42100.0,51.1,51.12,51.04,51.06,42100.0
2007-05-21 09:30:00,51.14,51.14,50.98,51.08,35200.0,51.14,51.14,50.98,51.08,35200.0
2007-05-21 10:00:00,51.05,51.09,50.86,50.86,34700.0,51.05,51.09,50.86,50.86,34700.0
2007-05-21 10:30:00,50.87,50.88,50.82,50.83,27300.0,50.87,50.88,50.82,50.83,27300.0
2007-05-21 11:00:00,50.83,50.86,50.68,50.68,40100.0,50.83,50.86,50.68,50.68,40100.0
2007-05-21 11:30:00,50.67,50.73,50.53,50.73,48400.0,50.67,50.73,50.53,50.73,48400.0
2007-05-21 12:00:00,50.73,50.74,50.71,50.74,26800.0,50.73,50.74,50.71,50.74,26800.0
2007-05-21 12:30:00,50.74,50.99,50.72,50.97,40600.0,50.74,50.99,50.72,50.97,40600.0
2007-05-21 13:00:00,50.97,51.15,50.97,51.07,29800.0,50.97,51.15,50.97,51.07,29800.0
2007-05-21 13:30:00,51.06,51.13,50.98,51.13,20500.0,51.06,51.13,50.98,51.13,20500.0
2007-05-21 14:00:00,51.11,51.11,51.01,51.03,23900.0,51.11,51.11,51.01,51.03,23900.0
2007-05-21 14:30:00,51.04,51.06,50.96,51.0,32200.0,51.04,51.06,50.96,51.0,32200.0
2007-05-21 15:00:00,50.98,51.02,50.87,50.95,18200.0,50.98,51.02,50.87,50.95,18200.0
2007-05-21 15:30:00,50.92,50.95,50.9,50.94,30100.0,50.92,50.95,50.9,50.94,30100.0
2007-05-22 09:30:00,50.81,51.2,50.72,51.09,50500.0,50.81,51.2,50.72,51.09,50500.0
2007-05-22 10:00:00,51.09,51.2,51.05,51.13,64300.0,51.09,51.2,51.05,51.13,64300.0
2007-05-22 10:30:00,51.13,51.6,51.1,51.6,35000.0,51.13,51.6,51.1,51.6,35000.0
2007-05-22 11:00:00,51.58,51.68,51.56,51.61,41000.0,51.58,51.68,51.56,51.61,41000.0
2007-05-22 11:30:00,51.64,51.7,51.62,51.68,20000.0,51.64,51.7,51.62,51.68,20000.0
2007-05-22 12:00:00,51.66,51.7,51.6,51.6,22000.0,51.66,51.7,51.6,51.6,22000.0
2007-05-22 12:30:00,51.58,51.67,51.57,51.64,20400.0,51.58,51.67,51.57,51.64,20400.0
2007-05-22 13:00:00,51.63,51.67,51.53,51.62,18400.0,51.63,51.67,51.53,51.62,18400.0
2007-05-22 13:30:00,51.62,51.63,51.55,51.59,29900.0,51.62,51.63,51.55,51.59,29900.0
2007-05-22 14:00:00,51.58,51.63,51.57,51.57,21200.0,51.58,51.63,51.57,51.57,21200.0
2007-05-22 14:30:00,51.58,51.58,51.44,51.47,21500.0,51.58,51.58,51.44,51.47,21500.0
2007-05-22 15:00:00,51.48,51.56,51.47,51.56,24500.0,51.48,51.56,51.47,51.56,24500.0
2007-05-22 15:30:00,51.56,51.59,51.45,51.48,83200.0,51.56,51.59,51.45,51.48,83200.0
2007-05-23 09:30:00,51.5,51.72,51.41,51.72,51900.0,51.5,51.72,51.41,51.72,51900.0
2007-05-23 10:00:00,51.7,52.04,51.66,51.89,46200.0,51.7,52.04,51.66,51.89,46200.0
2007-05-23 10:30:00,51.89,51.96,51.77,51.77,40200.0,51.89,51.96,51.77,51.77,40200.0
2007-05-23 11:00:00,51.76,51.79,51.6,51.7,69700.0,51.76,51.79,51.6,51.7,69700.0
2007-05-23 11:30:00,51.68,51.8,51.68,51.72,24500.0,51.68,51.8,51.68,51.72,24500.0
2007-05-23 12:00:00,51.71,51.75,51.61,51.65,63000.0,51.71,51.75,51.61,51.65,63000.0
2007-05-23 12:30:00,51.65,51.75,51.64,51.74,18400.0,51.65,51.75,51.64,51.74,18400.0
2007-05-23 13:00:00,51.74,51.74,51.7,51.71,17000.0,51.74,51.74,51.7,51.71,17000.0
2007-05-23 13:30:00,51.71,51.71,51.55,51.62,29000.0,51.71,51.71,51.55,51.62,29000.0
2007-05-23 14:00:00,51.62,51.65,51.53,51.54,32500.0,51.62,51.65,51.53,51.54,32500.0
2007-05-23 14:30:00,51.53,51.75,51.53,51.72,38100.0,51.53,51.75,51.53,51.72,38100.0
2007-05-23 15:00:00,51.72,51.76,51.66,51.7,29700.0,51.72,51.76,51.66,51.7,29700.0
2007-05-23 15:30:00,51.69,51.74,51.46,51.58,60200.0,51.69,51.74,51.46,51.58,60200.0
2007-05-24 09:30:00,51.53,51.69,51.28,51.66,21700.0,51.53,51.69,51.28,51.66,21700.0
2007-05-24 10:00:00,51.67,51.9,51.67,51.89,21800.0,51.67,51.9,51.67,51.89,21800.0
2007-05-24 10:30:00,51.89,51.91,51.63,51.68,39000.0,51.89,51.91,51.63,51.68,39000.0
2007-05-24 11:00:00,51.68,51.73,51.51,51.51,24700.0,51.68,51.73,51.51,51.51,24700.0
2007-05-24 11:30:00,51.54,51.62,51.52,51.58,15800.0,51.54,51.62,51.52,51.58,15800.0
2007-05-24 12:00:00,51.59,51.59,51.46,51.51,36500.0,51.59,51.59,51.46,51.51,36500.0
2007-05-24 12:30:00,51.48,51.48,51.41,51.46,19300.0,51.48,51.48,51.41,51.46,19300.0
2007-05-24 13:00:00,51.46,51.51,51.41,51.5,18200.0,51.46,51.51,51.41,51.5,18200.0
2007-05-24 13:30:00,51.5,51.51,51.44,51.51,15000.0,51.5,51.51,51.44,51.51,15000.0
2007-05-24 14:00:00,51.51,51.56,51.35,51.38,21500.0,51.51,51.56,51.35,51.38,21500.0
2007-05-24 14:30:00,51.39,51.43,51.33,51.36,23500.0,51.39,51.43,51.33,51.36,23500.0
2007-05-24 15:00:00,51.37,51.46,51.32,51.34,23300.0,51.37,51.46,51.32,51.34,23300.0
2007-05-24 15:30:00,51.34,51.35,51.26,51.27,37500.0,51.34,51.35,51.26,51.27,37500.0
2007-05-25 09:30:00,51.35,51.44,51.15,51.33,97500.0,51.35,51.44,51.15,51.33,97500.0
2007-05-25 10:00:00,51.3,51.45,51.24,51.43,19800.0,51.3,51.45,51.24,51.43,19800.0
2007-05-25 10:30:00,51.45,51.48,51.38,51.43,19100.0,51.45,51.48,51.38,51.43,19100.0
2007-05-25 11:00:00,51.42,51.55,51.42,51.5,6000.0,51.42,51.55,51.42,51.5,6000.0
2007-05-25 11:30:00,51.5,51.54,51.29,51.39,10900.0,51.5,51.54,51.29,51.39,10900.0
2007-05-25 12:00:00,51.37,51.41,51.32,51.41,5700.0,51.37,51.41,51.32,51.41,5700.0
2007-05-25 12:30:00,51.36,51.43,51.36,51.39,9900.0,51.36,51.43,51.36,51.39,9900.0
2007-05-25 13:00:00,51.4,51.44,51.34,51.35,13300.0,51.4,51.44,51.34,51.35,13300.0
2007-05-25 13:30:00,51.34,51.35,51.3,51.31,8000.0,51.34,51.35,51.3,51.31,8000.0
2007-05-25 14:00:00,51.32,51.34,51.26,51.31,27800.0,51.32,51.34,51.26,51.31,27800.0
2007-05-25 14:30:00,51.32,51.33,51.3,51.31,16200.0,51.32,51.33,51.3,51.31,16200.0
2007-05-25 15:00:00,51.32,51.32,51.3,51.3,6900.0,51.32,51.32,51.3,51.3,6900.0
2007-05-25 15:30:00,51.32,51.4,51.3,51.38,15700.0,51.32,51.4,51.3,51.38,15700.0
2007-05-29 09:30:00,51.5,51.8,51.48,51.79,15700.0,51.5,51.8,51.48,51.79,15700.0
2007-05-29 10:00:00,51.81,51.89,51.73,51.78,32400.0,51.81,51.89,51.73,51.78,32400.0
2007-05-29 10:30:00,51.76,51.84,51.7,51.73,15800.0,51.76,51.84,51.7,51.73,15800.0
2007-05-29 11:00:00,51.71,51.78,51.65,51.77,17200.0,51.71,51.78,51.65,51.77,17200.0
2007-05-29 11:30:00,51.79,51.82,51.72,51.72,10200.0,51.79,51.82,51.72,51.72,10200.0
2007-05-29 12:00:00,51.68,51.75,51.68,51.75,9300.0,51.68,51.75,51.68,51.75,9300.0
2007-05-29 12:30:00,51.73,51.77,51.67,51.68,10800.0,51.73,51.77,51.67,51.68,10800.0
2007-05-29 13:00:00,51.68,51.8,51.63,51.8,40000.0,51.68,51.8,51.63,51.8,40000.0
2007-05-29 13:30:00,51.79,51.81,51.7,51.76,23200.0,51.79,51.81,51.7,51.76,23200.0
2007-05-29 14:00:00,51.78,51.84,51.73,51.79,8800.0,51.78,51.84,51.73,51.79,8800.0
2007-05-29 14:30:00,51.76,52.02,51.75,52.0,36000.0,51.76,52.02,51.75,52.0,36000.0
2007-05-29 15:00:00,52.01,52.16,51.97,52.01,65400.0,52.01,52.16,51.97,52.01,65400.0
2007-05-29 15:30:00,51.99,52.1,51.89,52.03,46800.0,51.99,52.1,51.89,52.03,46800.0
2007-05-30 09:30:00,51.86,52.04,51.76,51.99,12900.0,51.86,52.04,51.76,51.99,12900.0
2007-05-30 10:00:00,51.99,52.16,51.94,52.13,18300.0,51.99,52.16,51.94,52.13,18300.0
2007-05-30 10:30:00,52.08,52.19,52.02,52.13,28600.0,52.08,52.19,52.02,52.13,28600.0
2007-05-30 11:00:00,52.13,52.22,52.12,52.21,13300.0,52.13,52.22,52.12,52.21,13300.0
2007-05-30 11:30:00,52.22,52.27,52.2,52.23,38900.0,52.22,52.27,52.2,52.23,38900.0
2007-05-30 12:00:00,52.22,52.28,52.22,52.28,14700.0,52.22,52.28,52.22,52.28,14700.0
2007-05-30 12:30:00,52.29,52.39,52.28,52.32,26300.0,52.29,52.39,52.28,52.32,26300.0
2007-05-30 13:00:00,52.32,52.37,52.31,52.35,82900.0,52.32,52.37,52.31,52.35,82900.0
2007-05-30 13:30:00,52.35,52.36,52.26,52.33,19200.0,52.35,52.36,52.26,52.33,19200.0
2007-05-30 14:00:00,52.33,52.41,52.32,52.39,67000.0,52.33,52.41,52.32,52.39,67000.0
2007-05-30 14:30:00,52.37,52.46,52.34,52.46,25800.0,52.37,52.46,52.34,52.46,25800.0
2007-05-30 15:00:00,52.47,52.63,52.44,52.63,39600.0,52.47,52.63,52.44,52.63,39600.0
2007-05-30 15:30:00,52.63,52.87,52.55,52.79,90200.0,52.63,52.87,52.55,52.79,90200.0
2007-05-31 09:30:00,53.0,53.0,52.0,52.63,61800.0,53.0,53.0,52.0,52.63,61800.0
2007-05-31 10:00:00,52.63,52.88,52.63,52.83,46300.0,52.63,52.88,52.63,52.83,46300.0
2007-05-31 10:30:00,52.84,52.94,52.8,52.8,51300.0,52.84,52.94,52.8,52.8,51300.0
2007-05-31 11:00:00,52.8,52.8,52.0,52.49,111700.0,52.8,52.8,52.0,52.49,111700.0
2007-05-31 11:30:00,52.48,52.78,52.48,52.73,24300.0,52.48,52.78,52.48,52.73,24300.0
2007-05-31 12:00:00,52.74,52.83,52.72,52.83,16600.0,52.74,52.83,52.72,52.83,16600.0
2007-05-31 12:30:00,52.83,52.91,52.83,52.86,14600.0,52.83,52.91,52.83,52.86,14600.0
2007-05-31 13:00:00,52.86,52.87,52.71,52.76,40400.0,52.86,52.87,52.71,52.76,40400.0
2007-05-31 13:30:00,52.75,52.96,52.75,52.93,22400.0,52.75,52.96,52.75,52.93,22400.0
2007-05-31 14:00:00,52.94,53.0,52.82,52.82,29400.0,52.94,53.0,52.82,52.82,29400.0
2007-05-31 14:30:00,52.83,52.87,52.68,52.77,40500.0,52.83,52.87,52.68,52.77,40500.0
2007-05-31 15:00:00,52.76,52.96,52.73,52.94,63800.0,52.76,52.96,52.73,52.94,63800.0
2007-05-31 15:30:00,52.95,53.13,52.9,53.07,148600.0,52.95,53.13,52.9,53.07,148600.0
2007-06-01 09:30:00,53.24,54.0,53.15,53.59,41800.0,53.24,54.0,53.15,53.59,41800.0
2007-06-01 10:00:00,53.55,53.68,53.3,53.31,47700.0,53.55,53.68,53.3,53.31,47700.0
2007-06-01 10:30:00,53.3,53.31,53.05,53.18,42700.0,53.3,53.31,53.05,53.18,42700.0
2007-06-01 11:00:00,53.17,53.28,53.07,53.27,25800.0,53.17,53.28,53.07,53.27,25800.0
2007-06-01 11:30:00,53.28,53.5,53.27,53.5,48400.0,53.28,53.5,53.27,53.5,48400.0
2007-06-01 12:00:00,53.46,53.47,53.31,53.38,28800.0,53.46,53.47,53.31,53.38,28800.0
2007-06-01 12:30:00,53.38,53.46,53.32,53.37,32300.0,53.38,53.46,53.32,53.37,32300.0
2007-06-01 13:00:00,53.36,53.37,53.21,53.24,117200.0,53.36,53.37,53.21,53.24,117200.0
2007-06-01 13:30:00,53.25,53.36,53.23,53.36,20200.0,53.25,53.36,53.23,53.36,20200.0
2007-06-01 14:00:00,53.35,53.42,53.28,53.4,29700.0,53.35,53.42,53.28,53.4,29700.0
2007-06-01 14:30:00,53.4,53.41,53.3,53.39,34700.0,53.4,53.41,53.3,53.39,34700.0
2007-06-01 15:00:00,53.35,53.46,53.3,53.45,34500.0,53.35,53.46,53.3,53.45,34500.0
2007-06-01 15:30:00,53.45,53.54,53.39,53.47,82900.0,53.45,53.54,53.39,53.47,82900.0
2007-06-04 09:30:00,53.25,53.49,53.21,53.32,43000.0,53.25,53.49,53.21,53.32,43000.0
2007-06-04 10:00:00,53.3,53.5,53.27,53.44,38000.0,53.3,53.5,53.27,53.44,38000.0
2007-06-04 10:30:00,53.44,53.44,53.26,53.37,27700.0,53.44,53.44,53.26,53.37,27700.0
2007-06-04 11:00:00,53.41,53.49,53.38,53.47,9100.0,53.41,53.49,53.38,53.47,9100.0
2007-06-04 11:30:00,53.47,53.6,53.3,53.4,134700.0,53.47,53.6,53.3,53.4,134700.0
2007-06-04 12:00:00,53.39,53.39,53.22,53.22,16500.0,53.39,53.39,53.22,53.22,16500.0
2007-06-04 12:30:00,53.22,53.28,53.2,53.23,23600.0,53.22,53.28,53.2,53.23,23600.0
2007-06-04 13:00:00,53.23,53.24,53.1,53.11,12100.0,53.23,53.24,53.1,53.11,12100.0
2007-06-04 13:30:00,53.11,53.34,53.11,53.29,36800.0,53.11,53.34,53.11,53.29,36800.0
2007-06-04 14:00:00,53.26,53.31,53.25,53.26,19000.0,53.26,53.31,53.25,53.26,19000.0
2007-06-04 14:30:00,53.25,53.36,53.21,53.36,31400.0,53.25,53.36,53.21,53.36,31400.0
2007-06-04 15:00:00,53.37,53.54,53.35,53.51,31300.0,53.37,53.54,53.35,53.51,31300.0
2007-06-04 15:30:00,53.52,53.53,53.4,53.48,32600.0,53.52,53.53,53.4,53.48,32600.0
2007-06-05 09:30:00,53.42,53.46,53.28,53.35,18000.0,53.42,53.46,53.28,53.35,18000.0
2007-06-05 10:00:00,53.36,53.48,53.34,53.41,36200.0,53.36,53.48,53.34,53.41,36200.0
2007-06-05 10:30:00,53.4,53.67,53.38,53.56,18300.0,53.4,53.67,53.38,53.56,18300.0
2007-06-05 11:00:00,53.53,53.7,53.46,53.7,23100.0,53.53,53.7,53.46,53.7,23100.0
2007-06-05 11:30:00,53.7,53.7,53.54,53.54,26300.0,53.7,53.7,53.54,53.54,26300.0
2007-06-05 12:00:00,53.51,53.66,53.42,53.43,31000.0,53.51,53.66,53.42,53.43,31000.0
2007-06-05 12:30:00,53.44,53.46,53.35,53.42,17600.0,53.44,53.46,53.35,53.42,17600.0
2007-06-05 13:00:00,53.41,53.42,53.35,53.39,17100.0,53.41,53.42,53.35,53.39,17100.0
2007-06-05 13:30:00,53.4,53.5,53.39,53.47,15700.0,53.4,53.5,53.39,53.47,15700.0
2007-06-05 14:00:00,53.46,53.56,53.39,53.5,20200.0,53.46,53.56,53.39,53.5,20200.0
2007-06-05 14:30:00,53.51,53.58,53.48,53.57,28700.0,53.51,53.58,53.48,53.57,28700.0
2007-06-05 15:00:00,53.54,53.73,53.53,53.71,42900.0,53.54,53.73,53.53,53.71,42900.0
2007-06-05 15:30:00,53.71,53.93,53.67,53.79,71900.0,53.71,53.93,53.67,53.79,71900.0
2007-06-06 09:30:00,53.73,53.78,53.49,53.69,18100.0,53.73,53.78,53.49,53.69,18100.0
2007-06-06 10:00:00,53.68,53.68,53.54,53.6,35500.0,53.68,53.68,53.54,53.6,35500.0
2007-06-06 10:30:00,53.6,53.69,53.54,53.62,29600.0,53.6,53.69,53.54,53.62,29600.0
2007-06-06 11:00:00,53.59,53.73,53.48,53.48,25500.0,53.59,53.73,53.48,53.48,25500.0
2007-06-06 11:30:00,53.46,53.5,53.4,53.45,18800.0,53.46,53.5,53.4,53.45,18800.0
2007-06-06 12:00:00,53.45,53.53,53.42,53.49,17400.0,53.45,53.53,53.42,53.49,17400.0
2007-06-06 12:30:00,53.47,53.52,53.45,53.47,33700.0,53.47,53.52,53.45,53.47,33700.0
2007-06-06 13:00:00,53.47,53.5,53.45,53.48,16500.0,53.47,53.5,53.45,53.48,16500.0
2007-06-06 13:30:00,53.49,53.49,53.42,53.44,15700.0,53.49,53.49,53.42,53.44,15700.0
2007-06-06 14:00:00,53.45,53.45,53.32,53.41,19700.0,53.45,53.45,53.32,53.41,19700.0
2007-06-06 14:30:00,53.39,53.49,53.39,53.46,11700.0,53.39,53.49,53.39,53.46,11700.0
2007-06-06 15:00:00,53.45,53.5,53.44,53.5,176300.0,53.45,53.5,53.44,53.5,176300.0
2007-06-06 15:30:00,53.5,53.63,53.5,53.56,89300.0,53.5,53.63,53.5,53.56,89300.0
2007-06-07 09:30:00,53.2,53.2,53.0,53.17,43500.0,53.2,53.2,53.0,53.17,43500.0
2007-06-07 10:00:00,53.19,53.34,53.12,53.31,24300.0,53.19,53.34,53.12,53.31,24300.0
2007-06-07 10:30:00,53.33,53.5,53.24,53.5,33300.0,53.33,53.5,53.24,53.5,33300.0
2007-06-07 11:00:00,53.5,53.56,53.04,53.08,102200.0,53.5,53.56,53.04,53.08,102200.0
2007-06-07 11:30:00,53.1,53.33,53.06,53.19,88200.0,53.1,53.33,53.06,53.19,88200.0
2007-06-07 12:00:00,53.19,53.19,53.02,53.02,29900.0,53.19,53.19,53.02,53.02,29900.0
2007-06-07 12:30:00,53.01,53.02,52.82,52.88,45700.0,53.01,53.02,52.82,52.88,45700.0
2007-06-07 13:00:00,52.9,52.97,52.88,52.94,46900.0,52.9,52.97,52.88,52.94,46900.0
2007-06-07 13:30:00,52.95,53.0,52.75,52.86,59300.0,52.95,53.0,52.75,52.86,59300.0
2007-06-07 14:00:00,52.88,53.01,52.75,53.0,50500.0,52.88,53.01,52.75,53.0,50500.0
2007-06-07 14:30:00,53.0,53.05,52.88,53.05,33500.0,53.0,53.05,52.88,53.05,33500.0
2007-06-07 15:00:00,53.04,53.04,52.85,52.86,30300.0,53.04,53.04,52.85,52.86,30300.0
2007-06-07 15:30:00,52.87,53.0,52.82,52.9,99200.0,52.87,53.0,52.82,52.9,99200.0
2007-06-08 09:30:00,52.8,52.89,52.08,52.62,72100.0,52.8,52.89,52.08,52.62,72100.0
2007-06-08 10:00:00,52.59,52.75,52.51,52.55,67400.0,52.59,52.75,52.51,52.55,67400.0
2007-06-08 10:30:00,52.56,52.71,52.45,52.63,58500.0,52.56,52.71,52.45,52.63,58500.0
2007-06-08 11:00:00,52.63,52.78,52.61,52.69,42200.0,52.63,52.78,52.61,52.69,42200.0
2007-06-08 11:30:00,52.7,52.84,52.67,52.73,16200.0,52.7,52.84,52.67,52.73,16200.0
2007-06-08 12:00:00,52.73,52.89,52.73,52.83,17800.0,52.73,52.89,52.73,52.83,17800.0
2007-06-08 12:30:00,52.83,52.87,52.76,52.87,21400.0,52.83,52.87,52.76,52.87,21400.0
2007-06-08 13:00:00,52.85,52.86,52.8,52.85,17500.0,52.85,52.86,52.8,52.85,17500.0
2007-06-08 13:30:00,52.85,53.0,52.85,52.98,30000.0,52.85,53.0,52.85,52.98,30000.0
2007-06-08 14:00:00,52.98,53.08,52.91,52.92,65900.0,52.98,53.08,52.91,52.92,65900.0
2007-06-08 14:30:00,52.95,52.97,52.85,52.89,26600.0,52.95,52.97,52.85,52.89,26600.0
2007-06-08 15:00:00,52.91,52.94,52.85,52.93,29600.0,52.91,52.94,52.85,52.93,29600.0
2007-06-08 15:30:00,52.94,52.97,52.88,52.97,46100.0,52.94,52.97,52.88,52.97,46100.0
2007-06-11 09:30:00,52.89,52.99,52.75,52.94,11500.0,52.89,52.99,52.75,52.94,11500.0
2007-06-11 10:00:00,52.9,52.94,52.7,52.71,12400.0,52.9,52.94,52.7,52.71,12400.0
2007-06-11 10:30:00,52.71,52.75,52.57,52.62,23400.0,52.71,52.75,52.57,52.62,23400.0
2007-06-11 11:00:00,52.63,52.8,52.63,52.76,15900.0,52.63,52.8,52.63,52.76,15900.0
2007-06-11 11:30:00,52.74,52.8,52.71,52.72,14800.0,52.74,52.8,52.71,52.72,14800.0
2007-06-11 12:00:00,52.69,52.72,52.67,52.69,11700.0,52.69,52.72,52.67,52.69,11700.0
2007-06-11 12:30:00,52.69,52.75,52.69,52.7,71700.0,52.69,52.75,52.69,52.7,71700.0
2007-06-11 13:00:00,52.7,52.71,52.65,52.65,29300.0,52.7,52.71,52.65,52.65,29300.0
2007-06-11 13:30:00,52.66,52.7,52.63,52.67,30500.0,52.66,52.7,52.63,52.67,30500.0
2007-06-11 14:00:00,52.67,52.79,52.64,52.78,16800.0,52.67,52.79,52.64,52.78,16800.0
2007-06-11 14:30:00,52.78,52.85,52.69,52.82,18900.0,52.78,52.85,52.69,52.82,18900.0
2007-06-11 15:00:00,52.79,52.91,52.69,52.91,19300.0,52.79,52.91,52.69,52.91,19300.0
2007-06-11 15:30:00,52.88,52.94,52.83,52.94,46800.0,52.88,52.94,52.83,52.94,46800.0
2007-06-12 09:30:00,52.75,52.85,52.6,52.61,25700.0,52.75,52.85,52.6,52.61,25700.0
2007-06-12 10:00:00,52.57,52.67,52.42,52.56,41200.0,52.57,52.67,52.42,52.56,41200.0
2007-06-12 10:30:00,52.52,52.59,52.43,52.45,20400.0,52.52,52.59,52.43,52.45,20400.0
2007-06-12 11:00:00,52.42,52.56,52.33,52.51,24000.0,52.42,52.56,52.33,52.51,24000.0
2007-06-12 11:30:00,52.49,52.6,52.43,52.56,23400.0,52.49,52.6,52.43,52.56,23400.0
2007-06-12 12:00:00,52.57,52.61,52.43,52.48,9600.0,52.57,52.61,52.43,52.48,9600.0
2007-06-12 12:30:00,52.46,52.64,52.4,52.52,16200.0,52.46,52.64,52.4,52.52,16200.0
2007-06-12 13:00:00,52.52,52.59,52.44,52.52,16900.0,52.52,52.59,52.44,52.52,16900.0
2007-06-12 13:30:00,52.52,52.6,52.48,52.57,23600.0,52.52,52.6,52.48,52.57,23600.0
2007-06-12 14:00:00,52.55,52.67,52.46,52.53,28800.0,52.55,52.67,52.46,52.53,28800.0
2007-06-12 14:30:00,52.51,52.58,52.46,52.55,26900.0,52.51,52.58,52.46,52.55,26900.0
2007-06-12 15:00:00,52.54,52.56,52.37,52.48,40300.0,52.54,52.56,52.37,52.48,40300.0
2007-06-12 15:30:00,52.49,52.5,52.42,52.45,53800.0,52.49,52.5,52.42,52.45,53800.0
2007-06-13 09:30:00,52.59,52.74,52.32,52.46,12400.0,52.59,52.74,52.32,52.46,12400.0
2007-06-13 10:00:00,52.46,52.81,52.42,52.81,14300.0,52.46,52.81,52.42,52.81,14300.0
2007-06-13 10:30:00,52.78,52.9,52.76,52.85,11600.0,52.78,52.9,52.76,52.85,11600.0
2007-06-13 11:00:00,52.86,53.0,52.79,53.0,32300.0,52.86,53.0,52.79,53.0,32300.0
2007-06-13 11:30:00,53.0,53.07,52.85,52.86,28600.0,53.0,53.07,52.85,52.86,28600.0
2007-06-13 12:00:00,52.86,52.88,52.73,52.74,7300.0,52.86,52.88,52.73,52.74,7300.0
2007-06-13 12:30:00,52.73,52.75,52.62,52.62,17500.0,52.73,52.75,52.62,52.62,17500.0
2007-06-13 13:00:00,52.63,52.75,52.61,52.61,5300.0,52.63,52.75,52.61,52.61,5300.0
2007-06-13 13:30:00,52.61,52.73,52.58,52.7,8300.0,52.61,52.73,52.58,52.7,8300.0
2007-06-13 14:00:00,52.7,52.8,52.67,52.76,25500.0,52.7,52.8,52.67,52.76,25500.0
2007-06-13 14:30:00,52.76,52.87,52.75,52.85,10200.0,52.76,52.87,52.75,52.85,10200.0
2007-06-13 15:00:00,52.84,52.89,52.65,52.71,21000.0,52.84,52.89,52.65,52.71,21000.0
2007-06-13 15:30:00,52.7,52.83,52.58,52.78,31100.0,52.7,52.83,52.58,52.78,31100.0
2007-06-14 09:30:00,52.88,53.25,52.8,53.24,63100.0,52.88,53.25,52.8,53.24,63100.0
2007-06-14 10:00:00,53.21,53.33,53.21,53.29,33900.0,53.21,53.33,53.21,53.29,33900.0
2007-06-14 10:30:00,53.28,53.32,53.22,53.24,16600.0,53.28,53.32,53.22,53.24,16600.0
2007-06-14 11:00:00,53.25,53.28,53.2,53.25,16600.0,53.25,53.28,53.2,53.25,16600.0
2007-06-14 11:30:00,53.25,53.25,53.02,53.03,22100.0,53.25,53.25,53.02,53.03,22100.0
2007-06-14 12:00:00,53.05,53.06,52.96,52.98,36200.0,53.05,53.06,52.96,52.98,36200.0
2007-06-14 12:30:00,52.98,52.98,52.88,52.93,25600.0,52.98,52.98,52.88,52.93,25600.0
2007-06-14 13:00:00,52.93,53.01,52.86,52.87,24300.0,52.93,53.01,52.86,52.87,24300.0
2007-06-14 13:30:00,52.88,52.99,52.83,52.95,19300.0,52.88,52.99,52.83,52.95,19300.0
2007-06-14 14:00:00,52.98,53.0,52.93,52.98,17100.0,52.98,53.0,52.93,52.98,17100.0
2007-06-14 14:30:00,52.98,53.01,52.95,52.99,19400.0,52.98,53.01,52.95,52.99,19400.0
2007-06-14 15:00:00,52.99,53.01,52.96,52.98,35800.0,52.99,53.01,52.96,52.98,35800.0
2007-06-14 15:30:00,52.97,53.0,52.89,52.99,98700.0,52.97,53.0,52.89,52.99,98700.0
2007-06-15 09:30:00,53.03,53.15,52.9,53.02,104600.0,53.03,53.15,52.9,53.02,104600.0
2007-06-15 10:00:00,53.0,53.06,52.97,53.0,23800.0,53.0,53.06,52.97,53.0,23800.0
2007-06-15 10:30:00,53.01,53.13,52.98,53.12,31900.0,53.01,53.13,52.98,53.12,31900.0
2007-06-15 11:00:00,53.13,53.38,53.13,53.33,17300.0,53.13,53.38,53.13,53.33,17300.0
2007-06-15 11:30:00,53.31,53.46,53.31,53.45,12900.0,53.31,53.46,53.31,53.45,12900.0
2007-06-15 12:00:00,53.47,53.49,53.42,53.46,21300.0,53.47,53.49,53.42,53.46,21300.0
2007-06-15 12:30:00,53.47,53.54,53.45,53.53,17400.0,53.47,53.54,53.45,53.53,17400.0
2007-06-15 13:00:00,53.53,53.63,53.46,53.63,27200.0,53.53,53.63,53.46,53.63,27200.0
2007-06-15 13:30:00,53.62,53.79,53.53,53.77,39200.0,53.62,53.79,53.53,53.77,39200.0
2007-06-15 14:00:00,53.76,53.88,53.76,53.86,32800.0,53.76,53.88,53.76,53.86,32800.0
2007-06-15 14:30:00,53.86,53.94,53.86,53.89,28000.0,53.86,53.94,53.86,53.89,28000.0
2007-06-15 15:00:00,53.89,54.0,53.84,53.97,51700.0,53.89,54.0,53.84,53.97,51700.0
2007-06-15 15:30:00,53.98,53.98,53.75,53.82,86600.0,53.98,53.98,53.75,53.82,86600.0
2007-06-18 09:30:00,53.89,54.04,53.6,53.61,37200.0,53.89,54.04,53.6,53.61,37200.0
2007-06-18 10:00:00,53.6,53.66,53.53,53.63,40200.0,53.6,53.66,53.53,53.63,40200.0
2007-06-18 10:30:00,53.63,53.81,53.63,53.75,45000.0,53.63,53.81,53.63,53.75,45000.0
2007-06-18 11:00:00,53.75,53.82,53.68,53.75,121000.0,53.75,53.82,53.68,53.75,121000.0
2007-06-18 11:30:00,53.73,53.73,53.62,53.65,24200.0,53.73,53.73,53.62,53.65,24200.0
2007-06-18 12:00:00,53.65,53.7,53.45,53.66,49200.0,53.65,53.7,53.45,53.66,49200.0
2007-06-18 12:30:00,53.67,53.75,53.65,53.75,26300.0,53.67,53.75,53.65,53.75,26300.0
2007-06-18 13:00:00,53.74,53.84,53.71,53.79,20800.0,53.74,53.84,53.71,53.79,20800.0
2007-06-18 13:30:00,53.79,53.8,53.65,53.73,39400.0,53.79,53.8,53.65,53.73,39400.0
2007-06-18 14:00:00,53.73,53.8,53.71,53.77,28900.0,53.73,53.8,53.71,53.77,28900.0
2007-06-18 14:30:00,53.8,53.8,53.72,53.8,18400.0,53.8,53.8,53.72,53.8,18400.0
2007-06-18 15:00:00,53.8,53.82,53.77,53.77,30700.0,53.8,53.82,53.77,53.77,30700.0
2007-06-18 15:30:00,53.78,53.91,53.77,53.87,44100.0,53.78,53.91,53.77,53.87,44100.0
2007-06-19 09:30:00,53.75,53.75,53.35,53.46,94400.0,53.75,53.75,53.35,53.46,94400.0
2007-06-19 10:00:00,53.45,53.46,53.36,53.39,40600.0,53.45,53.46,53.36,53.39,40600.0
2007-06-19 10:30:00,53.39,53.54,53.38,53.47,25900.0,53.39,53.54,53.38,53.47,25900.0
2007-06-19 11:00:00,53.46,53.5,53.43,53.48,547700.0,53.46,53.5,53.43,53.48,547700.0
2007-06-19 11:30:00,53.48,53.52,53.46,53.48,41900.0,53.48,53.52,53.46,53.48,41900.0
2007-06-19 12:00:00,53.49,53.62,53.49,53.5,17200.0,53.49,53.62,53.49,53.5,17200.0
2007-06-19 12:30:00,53.49,53.54,53.39,53.53,23400.0,53.49,53.54,53.39,53.53,23400.0
2007-06-19 13:00:00,53.53,53.53,53.46,53.52,13400.0,53.53,53.53,53.46,53.52,13400.0
2007-06-19 13:30:00,53.5,53.61,53.43,53.49,17700.0,53.5,53.61,53.43,53.49,17700.0
2007-06-19 14:00:00,53.49,53.51,53.33,53.33,29300.0,53.49,53.51,53.33,53.33,29300.0
2007-06-19 14:30:00,53.33,53.38,53.29,53.33,43300.0,53.33,53.38,53.29,53.33,43300.0
2007-06-19 15:00:00,53.33,53.62,53.31,53.55,45400.0,53.33,53.62,53.31,53.55,45400.0
2007-06-19 15:30:00,53.55,53.72,53.52,53.58,56800.0,53.55,53.72,53.52,53.58,56800.0
2007-06-20 09:30:00,53.53,53.66,53.3,53.32,22100.0,53.53,53.66,53.3,53.32,22100.0
2007-06-20 10:00:00,53.32,53.4,53.28,53.4,73000.0,53.32,53.4,53.28,53.4,73000.0
2007-06-20 10:30:00,53.4,53.48,53.32,53.35,72200.0,53.4,53.48,53.32,53.35,72200.0
2007-06-20 11:00:00,53.35,53.4,53.33,53.35,53700.0,53.35,53.4,53.33,53.35,53700.0
2007-06-20 11:30:00,53.35,53.36,53.25,53.27,42000.0,53.35,53.36,53.25,53.27,42000.0
2007-06-20 12:00:00,53.27,53.33,53.13,53.29,24700.0,53.27,53.33,53.13,53.29,24700.0
2007-06-20 12:30:00,53.29,53.33,53.24,53.25,26200.0,53.29,53.33,53.24,53.25,26200.0
2007-06-20 13:00:00,53.25,53.34,53.18,53.24,36600.0,53.25,53.34,53.18,53.24,36600.0
2007-06-20 13:30:00,53.26,53.32,53.24,53.29,28200.0,53.26,53.32,53.24,53.29,28200.0
2007-06-20 14:00:00,53.29,53.32,53.15,53.17,68700.0,53.29,53.32,53.15,53.17,68700.0
2007-06-20 14:30:00,53.18,53.25,53.09,53.21,158500.0,53.18,53.25,53.09,53.21,158500.0
2007-06-20 15:00:00,53.21,53.23,53.16,53.19,33700.0,53.21,53.23,53.16,53.19,33700.0
2007-06-20 15:30:00,53.21,53.21,53.13,53.18,61000.0,53.21,53.21,53.13,53.18,61000.0
2007-06-21 09:30:00,52.85,53.0,52.82,52.96,39600.0,52.85,53.0,52.82,52.96,39600.0
2007-06-21 10:00:00,52.96,53.26,52.91,53.2,40400.0,52.96,53.26,52.91,53.2,40400.0
2007-06-21 10:30:00,53.19,53.27,53.1,53.19,29900.0,53.19,53.27,53.1,53.19,29900.0
2007-06-21 11:00:00,53.19,53.25,53.08,53.17,21600.0,53.19,53.25,53.08,53.17,21600.0
2007-06-21 11:30:00,53.15,53.18,52.86,52.94,105700.0,53.15,53.18,52.86,52.94,105700.0
2007-06-21 12:00:00,52.9,52.99,52.69,52.83,35800.0,52.9,52.99,52.69,52.83,35800.0
2007-06-21 12:30:00,52.81,53.0,52.76,52.94,24400.0,52.81,53.0,52.76,52.94,24400.0
2007-06-21 13:00:00,52.91,53.13,52.91,52.98,22500.0,52.91,53.13,52.91,52.98,22500.0
2007-06-21 13:30:00,52.99,53.13,52.96,53.1,20900.0,52.99,53.13,52.96,53.1,20900.0
2007-06-21 14:00:00,53.09,53.1,52.96,53.0,50700.0,53.09,53.1,52.96,53.0,50700.0
2007-06-21 14:30:00,53.02,53.09,52.96,53.01,32400.0,53.02,53.09,52.96,53.01,32400.0
2007-06-21 15:00:00,53.01,53.07,52.93,52.99,34400.0,53.01,53.07,52.93,52.99,34400.0
2007-06-21 15:30:00,53.01,53.11,52.87,53.09,37900.0,53.01,53.11,52.87,53.09,37900.0
2007-06-22 09:30:00,52.9,52.9,52.56,52.61,21000.0,52.9,52.9,52.56,52.61,21000.0
2007-06-22 10:00:00,52.61,52.61,52.27,52.27,32700.0,52.61,52.61,52.27,52.27,32700.0
2007-06-22 10:30:00,52.26,52.28,52.18,52.28,34600.0,52.26,52.28,52.18,52.28,34600.0
2007-06-22 11:00:00,52.28,52.29,51.98,51.98,29500.0,52.28,52.29,51.98,51.98,29500.0
2007-06-22 11:30:00,51.99,52.1,51.84,52.1,92900.0,51.99,52.1,51.84,52.1,92900.0
2007-06-22 12:00:00,52.09,52.29,52.07,52.1,36300.0,52.09,52.29,52.07,52.1,36300.0
2007-06-22 12:30:00,52.13,52.28,52.05,52.13,38500.0,52.13,52.28,52.05,52.13,38500.0
2007-06-22 13:00:00,52.11,52.15,51.95,52.09,34800.0,52.11,52.15,51.95,52.09,34800.0
2007-06-22 13:30:00,52.08,52.12,51.97,52.0,20600.0,52.08,52.12,51.97,52.0,20600.0
2007-06-22 14:00:00,52.0,52.13,51.87,52.1,34400.0,52.0,52.13,51.87,52.1,34400.0
2007-06-22 14:30:00,52.14,52.41,52.14,52.31,48200.0,52.14,52.41,52.14,52.31,48200.0
2007-06-22 15:00:00,52.32,52.36,52.21,52.27,28700.0,52.32,52.36,52.21,52.27,28700.0
2007-06-22 15:30:00,52.27,52.35,52.1,52.19,123300.0,52.27,52.35,52.1,52.19,123300.0
2007-06-25 09:30:00,52.03,52.04,51.6,51.93,40000.0,52.03,52.04,51.6,51.93,40000.0
2007-06-25 10:00:00,51.92,52.4,51.92,52.22,50000.0,51.92,52.4,51.92,52.22,50000.0
2007-06-25 10:30:00,52.28,52.32,51.99,52.03,28600.0,52.28,52.32,51.99,52.03,28600.0
2007-06-25 11:00:00,52.03,52.17,52.0,52.11,26700.0,52.03,52.17,52.0,52.11,26700.0
2007-06-25 11:30:00,52.12,52.16,51.96,51.99,40300.0,52.12,52.16,51.96,51.99,40300.0
2007-06-25 12:00:00,52.0,52.04,51.9,51.9,20800.0,52.0,52.04,51.9,51.9,20800.0
2007-06-25 12:30:00,51.88,52.02,51.82,51.82,12200.0,51.88,52.02,51.82,51.82,12200.0
2007-06-25 13:00:00,51.83,51.93,51.82,51.88,13400.0,51.83,51.93,51.82,51.88,13400.0
2007-06-25 13:30:00,51.89,52.0,51.89,51.96,14700.0,51.89,52.0,51.89,51.96,14700.0
2007-06-25 14:00:00,51.96,52.01,51.81,51.92,21600.0,51.96,52.01,51.81,51.92,21600.0
2007-06-25 14:30:00,51.89,52.1,51.6,51.75,29000.0,51.89,52.1,51.6,51.75,29000.0
2007-06-25 15:00:00,51.72,51.82,51.63,51.77,35400.0,51.72,51.82,51.63,51.77,35400.0
2007-06-25 15:30:00,51.78,51.9,51.67,51.73,63800.0,51.78,51.9,51.67,51.73,63800.0
2007-06-26 09:30:00,51.9,52.0,51.82,51.82,40500.0,51.9,52.0,51.82,51.82,40500.0
2007-06-26 10:00:00,51.81,51.9,51.61,51.62,24700.0,51.81,51.9,51.61,51.62,24700.0
2007-06-26 10:30:00,51.63,51.9,51.63,51.72,24700.0,51.63,51.9,51.63,51.72,24700.0
2007-06-26 11:00:00,51.68,51.9,51.67,51.74,24800.0,51.68,51.9,51.67,51.74,24800.0
2007-06-26 11:30:00,51.73,51.89,51.7,51.75,25200.0,51.73,51.89,51.7,51.75,25200.0
2007-06-26 12:00:00,51.75,51.82,51.71,51.77,26100.0,51.75,51.82,51.71,51.77,26100.0
2007-06-26 12:30:00,51.76,51.87,51.6,51.75,29600.0,51.76,51.87,51.6,51.75,29600.0
2007-06-26 13:00:00,51.76,51.84,51.7,51.75,33200.0,51.76,51.84,51.7,51.75,33200.0
2007-06-26 13:30:00,51.75,51.79,51.69,51.72,11900.0,51.75,51.79,51.69,51.72,11900.0
2007-06-26 14:00:00,51.75,51.77,51.53,51.53,19600.0,51.75,51.77,51.53,51.53,19600.0
2007-06-26 14:30:00,51.53,51.56,51.46,51.51,56200.0,51.53,51.56,51.46,51.51,56200.0
2007-06-26 15:00:00,51.49,51.55,51.43,51.52,49400.0,51.49,51.55,51.43,51.52,49400.0
2007-06-26 15:30:00,51.5,51.53,50.75,51.47,164300.0,51.5,51.53,50.75,51.47,164300.0
2007-06-27 09:30:00,51.15,51.55,51.07,51.48,36300.0,51.15,51.55,51.07,51.48,36300.0
2007-06-27 10:00:00,51.51,51.55,51.37,51.49,39000.0,51.51,51.55,51.37,51.49,39000.0
2007-06-27 10:30:00,51.49,51.5,51.3,51.44,141200.0,51.49,51.5,51.3,51.44,141200.0
2007-06-27 11:00:00,51.42,51.68,51.41,51.68,389600.0,51.42,51.68,51.41,51.68,389600.0
2007-06-27 11:30:00,51.68,51.86,51.68,51.84,17200.0,51.68,51.86,51.68,51.84,17200.0
2007-06-27 12:00:00,51.86,51.99,51.86,51.99,13400.0,51.86,51.99,51.86,51.99,13400.0
2007-06-27 12:30:00,51.99,52.08,51.98,52.06,8600.0,51.99,52.08,51.98,52.06,8600.0
2007-06-27 13:00:00,52.08,52.1,51.99,52.1,10300.0,52.08,52.1,51.99,52.1,10300.0
2007-06-27 13:30:00,52.09,52.19,51.98,52.16,15400.0,52.09,52.19,51.98,52.16,15400.0
2007-06-27 14:00:00,52.16,52.57,52.16,52.57,24800.0,52.16,52.57,52.16,52.57,24800.0
2007-06-27 14:30:00,52.57,52.65,52.57,52.6,32400.0,52.57,52.65,52.57,52.6,32400.0
2007-06-27 15:00:00,52.61,52.66,52.56,52.62,81100.0,52.61,52.66,52.56,52.62,81100.0
2007-06-27 15:30:00,52.63,52.64,52.52,52.63,42400.0,52.63,52.64,52.52,52.63,42400.0
2007-06-28 09:30:00,51.65,51.76,29.0,51.17,153100.0,51.65,51.76,29.0,51.17,153100.0
2007-06-28 10:00:00,51.16,51.36,51.16,51.33,63700.0,51.16,51.36,51.16,51.33,63700.0
2007-06-28 10:30:00,51.32,51.52,51.32,51.45,54700.0,51.32,51.52,51.32,51.45,54700.0
2007-06-28 11:00:00,51.45,51.66,51.42,51.58,49700.0,51.45,51.66,51.42,51.58,49700.0
2007-06-28 11:30:00,51.58,51.67,51.46,51.65,56100.0,51.58,51.67,51.46,51.65,56100.0
2007-06-28 12:00:00,51.65,51.76,51.61,51.62,28300.0,51.65,51.76,51.61,51.62,28300.0
2007-06-28 12:30:00,51.64,51.64,51.51,51.54,34000.0,51.64,51.64,51.51,51.54,34000.0
2007-06-28 13:00:00,51.54,51.7,51.51,51.55,41800.0,51.54,51.7,51.51,51.55,41800.0
2007-06-28 13:30:00,51.55,51.6,51.49,51.6,63500.0,51.55,51.6,51.49,51.6,63500.0
2007-06-28 14:00:00,51.6,51.93,51.57,51.75,91800.0,51.6,51.93,51.57,51.75,91800.0
2007-06-28 14:30:00,51.77,51.88,51.6,51.79,79900.0,51.77,51.88,51.6,51.79,79900.0
2007-06-28 15:00:00,51.77,51.92,51.72,51.88,68800.0,51.77,51.92,51.72,51.88,68800.0
2007-06-28 15:30:00,51.87,51.94,51.5,51.52,146400.0,51.87,51.94,51.5,51.52,146400.0
2007-06-29 09:30:00,51.6,51.78,51.2,51.26,121200.0,51.6,51.78,51.2,51.26,121200.0
2007-06-29 10:00:00,51.26,51.42,51.24,51.37,33300.0,51.26,51.42,51.24,51.37,33300.0
2007-06-29 10:30:00,51.37,51.59,51.37,51.58,274600.0,51.37,51.59,51.37,51.58,274600.0
2007-06-29 11:00:00,51.57,51.78,51.52,51.78,141400.0,51.57,51.78,51.52,51.78,141400.0
2007-06-29 11:30:00,51.77,51.79,51.55,51.65,45200.0,51.77,51.79,51.55,51.65,45200.0
2007-06-29 12:00:00,51.64,51.66,51.4,51.5,39600.0,51.64,51.66,51.4,51.5,39600.0
2007-06-29 12:30:00,51.49,51.62,51.46,51.56,49700.0,51.49,51.62,51.46,51.56,49700.0
2007-06-29 13:00:00,51.54,51.6,51.38,51.53,41900.0,51.54,51.6,51.38,51.53,41900.0
2007-06-29 13:30:00,51.53,51.67,51.48,51.64,31000.0,51.53,51.67,51.48,51.64,31000.0
2007-06-29 14:00:00,51.6,51.6,51.44,51.51,39400.0,51.6,51.6,51.44,51.51,39400.0
2007-06-29 14:30:00,51.52,51.66,51.48,51.58,47200.0,51.52,51.66,51.48,51.58,47200.0
2007-06-29 15:00:00,51.56,51.56,51.32,51.36,40200.0,51.56,51.56,51.32,51.36,40200.0
2007-06-29 15:30:00,51.36,51.61,51.34,51.61,77600.0,51.36,51.61,51.34,51.61,77600.0
2007-07-02 09:30:00,51.66,52.2,51.65,52.13,25600.0,51.66,52.2,51.65,52.13,25600.0
2007-07-02 10:00:00,52.14,52.19,51.96,51.99,30500.0,52.14,52.19,51.96,51.99,30500.0
2007-07-02 10:30:00,52.0,52.02,51.96,51.96,22600.0,52.0,52.02,51.96,51.96,22600.0
2007-07-02 11:00:00,51.97,51.99,51.81,51.81,48800.0,51.97,51.99,51.81,51.81,48800.0
2007-07-02 11:30:00,51.82,51.89,51.79,51.83,14500.0,51.82,51.89,51.79,51.83,14500.0
2007-07-02 12:00:00,51.84,51.94,51.82,51.92,46300.0,51.84,51.94,51.82,51.92,46300.0
2007-07-02 12:30:00,51.91,51.93,51.87,51.88,13700.0,51.91,51.93,51.87,51.88,13700.0
2007-07-02 13:00:00,51.88,51.9,51.87,51.9,15500.0,51.88,51.9,51.87,51.9,15500.0
2007-07-02 13:30:00,51.9,51.9,51.74,51.76,29300.0,51.9,51.9,51.74,51.76,29300.0
2007-07-02 14:00:00,51.74,51.81,51.7,51.72,27300.0,51.74,51.81,51.7,51.72,27300.0
2007-07-02 14:30:00,51.72,51.79,51.68,51.79,27300.0,51.72,51.79,51.68,51.79,27300.0
2007-07-02 15:00:00,51.79,51.86,51.79,51.84,17900.0,51.79,51.86,51.79,51.84,17900.0
2007-07-02 15:30:00,51.85,51.89,51.82,51.89,36500.0,51.85,51.89,51.82,51.89,36500.0
2007-07-03 09:30:00,51.84,51.88,51.58,51.88,38200.0,51.84,51.88,51.58,51.88,38200.0
2007-07-03 10:00:00,51.87,51.89,51.74,51.78,53600.0,51.87,51.89,51.74,51.78,53600.0
2007-07-03 10:30:00,51.76,51.85,51.75,51.76,40700.0,51.76,51.85,51.75,51.76,40700.0
2007-07-03 11:00:00,51.76,51.76,51.67,51.75,45400.0,51.76,51.76,51.67,51.75,45400.0
2007-07-03 11:30:00,51.74,51.81,51.72,51.76,33900.0,51.74,51.81,51.72,51.76,33900.0
2007-07-03 12:00:00,51.75,51.96,51.74,51.96,70800.0,51.75,51.96,51.74,51.96,70800.0
2007-07-03 12:30:00,51.96,51.97,51.83,51.9,62500.0,51.96,51.97,51.83,51.9,62500.0
2007-07-05 09:30:00,51.81,51.95,51.66,51.95,13700.0,51.81,51.95,51.66,51.95,13700.0
2007-07-05 10:00:00,51.95,52.04,51.89,52.04,51700.0,51.95,52.04,51.89,52.04,51700.0
2007-07-05 10:30:00,52.04,52.14,52.01,52.02,17600.0,52.04,52.14,52.01,52.02,17600.0
2007-07-05 11:00:00,52.0,52.14,51.82,52.13,19500.0,52.0,52.14,51.82,52.13,19500.0
2007-07-05 11:30:00,52.13,52.14,52.0,52.1,17500.0,52.13,52.14,52.0,52.1,17500.0
2007-07-05 12:00:00,52.1,52.15,52.01,52.02,9200.0,52.1,52.15,52.01,52.02,9200.0
2007-07-05 12:30:00,52.0,52.01,51.86,51.99,9800.0,52.0,52.01,51.86,51.99,9800.0
2007-07-05 13:00:00,51.99,52.2,51.99,52.18,10500.0,51.99,52.2,51.99,52.18,10500.0
2007-07-05 13:30:00,52.18,52.29,52.18,52.27,29200.0,52.18,52.29,52.18,52.27,29200.0
2007-07-05 14:00:00,52.26,52.38,52.25,52.35,33500.0,52.26,52.38,52.25,52.35,33500.0
2007-07-05 14:30:00,52.36,52.45,52.32,52.41,23500.0,52.36,52.45,52.32,52.41,23500.0
2007-07-05 15:00:00,52.39,52.49,52.39,52.49,29900.0,52.39,52.49,52.39,52.49,29900.0
2007-07-05 15:30:00,52.49,52.5,52.37,52.45,58600.0,52.49,52.5,52.37,52.45,58600.0
2007-07-06 09:30:00,52.45,52.45,52.28,52.44,14900.0,52.45,52.45,52.28,52.44,14900.0
2007-07-06 10:00:00,52.45,52.47,52.4,52.47,89900.0,52.45,52.47,52.4,52.47,89900.0
2007-07-06 10:30:00,52.46,52.49,52.35,52.44,37800.0,52.46,52.49,52.35,52.44,37800.0
2007-07-06 11:00:00,52.43,52.48,52.4,52.44,16400.0,52.43,52.48,52.4,52.44,16400.0
2007-07-06 11:30:00,52.45,52.47,52.42,52.44,15500.0,52.45,52.47,52.42,52.44,15500.0
2007-07-06 12:00:00,52.45,52.6,52.44,52.55,27900.0,52.45,52.6,52.44,52.55,27900.0
2007-07-06 12:30:00,52.54,52.59,52.5,52.54,32000.0,52.54,52.59,52.5,52.54,32000.0
2007-07-06 13:00:00,52.54,52.59,52.44,52.45,20900.0,52.54,52.59,52.44,52.45,20900.0
2007-07-06 13:30:00,52.45,52.58,52.45,52.47,26800.0,52.45,52.58,52.45,52.47,26800.0
2007-07-06 14:00:00,52.48,52.57,52.42,52.45,17500.0,52.48,52.57,52.42,52.45,17500.0
2007-07-06 14:30:00,52.45,52.57,52.43,52.5,18900.0,52.45,52.57,52.43,52.5,18900.0
2007-07-06 15:00:00,52.5,52.66,52.46,52.48,56800.0,52.5,52.66,52.46,52.48,56800.0
2007-07-06 15:30:00,52.48,52.52,52.45,52.5,48700.0,52.48,52.52,52.45,52.5,48700.0
2007-07-09 09:30:00,52.5,52.61,52.4,52.42,14700.0,52.5,52.61,52.4,52.42,14700.0
2007-07-09 10:00:00,52.44,52.44,52.35,52.41,38300.0,52.44,52.44,52.35,52.41,38300.0
2007-07-09 10:30:00,52.42,52.43,52.07,52.23,42900.0,52.42,52.43,52.07,52.23,42900.0
2007-07-09 11:00:00,52.23,52.3,52.23,52.28,18800.0,52.23,52.3,52.23,52.28,18800.0
2007-07-09 11:30:00,52.29,52.39,52.25,52.34,20000.0,52.29,52.39,52.25,52.34,20000.0
2007-07-09 12:00:00,52.35,52.4,52.27,52.3,46200.0,52.35,52.4,52.27,52.3,46200.0
2007-07-09 12:30:00,52.3,52.51,52.28,52.5,29500.0,52.3,52.51,52.28,52.5,29500.0
2007-07-09 13:00:00,52.49,52.51,52.46,52.51,17200.0,52.49,52.51,52.46,52.51,17200.0
2007-07-09 13:30:00,52.51,52.59,52.5,52.59,20600.0,52.51,52.59,52.5,52.59,20600.0
2007-07-09 14:00:00,52.59,52.59,52.5,52.5,26700.0,52.59,52.59,52.5,52.5,26700.0
2007-07-09 14:30:00,52.49,52.58,52.46,52.52,25200.0,52.49,52.58,52.46,52.52,25200.0
2007-07-09 15:00:00,52.54,52.59,52.5,52.55,45300.0,52.54,52.59,52.5,52.55,45300.0
2007-07-09 15:30:00,52.54,52.62,52.52,52.6,77600.0,52.54,52.62,52.52,52.6,77600.0
2007-07-10 09:30:00,52.36,52.42,51.9,52.35,17900.0,52.36,52.42,51.9,52.35,17900.0
2007-07-10 10:00:00,52.34,52.66,52.34,52.52,57000.0,52.34,52.66,52.34,52.52,57000.0
2007-07-10 10:30:00,52.53,52.64,52.35,52.55,89800.0,52.53,52.64,52.35,52.55,89800.0
2007-07-10 11:00:00,52.58,52.73,52.41,52.73,136300.0,52.58,52.73,52.41,52.73,136300.0
2007-07-10 11:30:00,52.7,52.83,52.7,52.82,7300.0,52.7,52.83,52.7,52.82,7300.0
2007-07-10 12:00:00,52.83,52.91,52.7,52.85,31900.0,52.83,52.91,52.7,52.85,31900.0
2007-07-10 12:30:00,52.87,52.95,52.85,52.85,85600.0,52.87,52.95,52.85,52.85,85600.0
2007-07-10 13:00:00,52.86,52.89,52.65,52.65,10500.0,52.86,52.89,52.65,52.65,10500.0
2007-07-10 13:30:00,52.69,52.72,52.45,52.56,35000.0,52.69,52.72,52.45,52.56,35000.0
2007-07-10 14:00:00,52.57,52.8,52.47,52.77,35100.0,52.57,52.8,52.47,52.77,35100.0
2007-07-10 14:30:00,52.8,52.84,52.52,52.62,28900.0,52.8,52.84,52.52,52.62,28900.0
2007-07-10 15:00:00,52.61,52.7,52.52,52.68,80800.0,52.61,52.7,52.52,52.68,80800.0
2007-07-10 15:30:00,52.68,52.68,52.47,52.52,130400.0,52.68,52.68,52.47,52.52,130400.0
2007-07-11 09:30:00,52.4,52.72,52.4,52.59,15800.0,52.4,52.72,52.4,52.59,15800.0
2007-07-11 10:00:00,52.58,52.9,52.5,52.77,41600.0,52.58,52.9,52.5,52.77,41600.0
2007-07-11 10:30:00,52.77,52.8,52.64,52.69,17900.0,52.77,52.8,52.64,52.69,17900.0
2007-07-11 11:00:00,52.7,52.79,52.69,52.78,23900.0,52.7,52.79,52.69,52.78,23900.0
2007-07-11 11:30:00,52.77,52.87,52.73,52.83,16700.0,52.77,52.87,52.73,52.83,16700.0
2007-07-11 12:00:00,52.85,52.89,52.77,52.81,17900.0,52.85,52.89,52.77,52.81,17900.0
2007-07-11 12:30:00,52.81,52.81,52.69,52.73,17400.0,52.81,52.81,52.69,52.73,17400.0
2007-07-11 13:00:00,52.75,52.79,52.71,52.75,22600.0,52.75,52.79,52.71,52.75,22600.0
2007-07-11 13:30:00,52.75,52.8,52.71,52.72,30200.0,52.75,52.8,52.71,52.72,30200.0
2007-07-11 14:00:00,52.73,52.87,52.7,52.85,41000.0,52.73,52.87,52.7,52.85,41000.0
2007-07-11 14:30:00,52.85,52.85,52.75,52.79,13800.0,52.85,52.85,52.75,52.79,13800.0
2007-07-11 15:00:00,52.75,52.79,52.72,52.78,23600.0,52.75,52.79,52.72,52.78,23600.0
2007-07-11 15:30:00,52.79,52.9,52.72,52.9,32400.0,52.79,52.9,52.72,52.9,32400.0
2007-07-12 09:30:00,52.91,52.95,52.8,52.91,39200.0,52.91,52.95,52.8,52.91,39200.0
2007-07-12 10:00:00,52.93,52.96,52.75,52.81,37200.0,52.93,52.96,52.75,52.81,37200.0
2007-07-12 10:30:00,52.84,52.92,52.8,52.91,23500.0,52.84,52.92,52.8,52.91,23500.0
2007-07-12 11:00:00,52.91,53.0,52.91,52.95,13900.0,52.91,53.0,52.91,52.95,13900.0
2007-07-12 11:30:00,52.95,52.99,52.8,52.82,16200.0,52.95,52.99,52.8,52.82,16200.0
2007-07-12 12:00:00,52.86,53.0,52.83,53.0,24300.0,52.86,53.0,52.83,53.0,24300.0
2007-07-12 12:30:00,53.0,53.1,52.95,53.06,14100.0,53.0,53.1,52.95,53.06,14100.0
2007-07-12 13:00:00,53.08,53.1,52.99,53.01,11400.0,53.08,53.1,52.99,53.01,11400.0
2007-07-12 13:30:00,53.0,53.04,52.97,52.99,8300.0,53.0,53.04,52.97,52.99,8300.0
2007-07-12 14:00:00,53.01,53.03,52.92,52.95,20100.0,53.01,53.03,52.92,52.95,20100.0
2007-07-12 14:30:00,52.95,53.02,52.94,52.98,22200.0,52.95,53.02,52.94,52.98,22200.0
2007-07-12 15:00:00,53.01,53.04,52.95,53.0,22500.0,53.01,53.04,52.95,53.0,22500.0
2007-07-12 15:30:00,53.0,53.33,52.99,53.26,65000.0,53.0,53.33,52.99,53.26,65000.0
2007-07-13 09:30:00,52.0,52.32,51.78,51.93,98400.0,52.0,52.32,51.78,51.93,98400.0
2007-07-13 10:00:00,51.92,52.5,51.91,52.5,41200.0,51.92,52.5,51.91,52.5,41200.0
2007-07-13 10:30:00,52.52,52.53,52.27,52.33,46600.0,52.52,52.53,52.27,52.33,46600.0
2007-07-13 11:00:00,52.33,52.34,52.04,52.07,48600.0,52.33,52.34,52.04,52.07,48600.0
2007-07-13 11:30:00,52.1,52.1,51.93,51.96,30400.0,52.1,52.1,51.93,51.96,30400.0
2007-07-13 12:00:00,51.97,52.01,51.71,51.71,43200.0,51.97,52.01,51.71,51.71,43200.0
2007-07-13 12:30:00,51.7,51.78,51.63,51.75,34700.0,51.7,51.78,51.63,51.75,34700.0
2007-07-13 13:00:00,51.75,51.91,51.72,51.85,15000.0,51.75,51.91,51.72,51.85,15000.0
2007-07-13 13:30:00,51.83,51.96,51.83,51.9,11100.0,51.83,51.96,51.83,51.9,11100.0
2007-07-13 14:00:00,51.9,52.05,51.9,51.99,15200.0,51.9,52.05,51.9,51.99,15200.0
2007-07-13 14:30:00,51.99,52.11,51.99,52.03,48600.0,51.99,52.11,51.99,52.03,48600.0
2007-07-13 15:00:00,52.02,52.12,52.0,52.1,60600.0,52.02,52.12,52.0,52.1,60600.0
2007-07-13 15:30:00,52.12,52.23,52.08,52.09,97600.0,52.12,52.23,52.08,52.09,97600.0
2007-07-16 09:30:00,52.07,52.07,51.73,51.82,225700.0,52.07,52.07,51.73,51.82,225700.0
2007-07-16 10:00:00,51.81,52.04,51.77,52.03,38600.0,51.81,52.04,51.77,52.03,38600.0
2007-07-16 10:30:00,52.03,52.21,52.03,52.15,25100.0,52.03,52.21,52.03,52.15,25100.0
2007-07-16 11:00:00,52.15,52.35,52.11,52.11,18200.0,52.15,52.35,52.11,52.11,18200.0
2007-07-16 11:30:00,52.11,52.11,51.89,52.02,21100.0,52.11,52.11,51.89,52.02,21100.0
2007-07-16 12:00:00,52.03,52.03,51.87,51.87,14500.0,52.03,52.03,51.87,51.87,14500.0
2007-07-16 12:30:00,51.87,52.01,51.86,51.99,12600.0,51.87,52.01,51.86,51.99,12600.0
2007-07-16 13:00:00,51.99,52.05,51.79,51.8,10800.0,51.99,52.05,51.79,51.8,10800.0
2007-07-16 13:30:00,51.78,51.87,51.73,51.75,20200.0,51.78,51.87,51.73,51.75,20200.0
2007-07-16 14:00:00,51.77,51.87,51.75,51.78,15000.0,51.77,51.87,51.75,51.78,15000.0
2007-07-16 14:30:00,51.77,51.84,51.75,51.8,24800.0,51.77,51.84,51.75,51.8,24800.0
2007-07-16 15:00:00,51.81,51.96,51.8,51.94,40500.0,51.81,51.96,51.8,51.94,40500.0
2007-07-16 15:30:00,51.93,51.94,51.78,51.82,59800.0,51.93,51.94,51.78,51.82,59800.0
2007-07-17 09:30:00,52.0,52.61,51.85,52.05,55800.0,52.0,52.61,51.85,52.05,55800.0
2007-07-17 10:00:00,52.03,52.37,51.88,52.22,26200.0,52.03,52.37,51.88,52.22,26200.0
2007-07-17 10:30:00,52.22,52.3,52.16,52.21,13900.0,52.22,52.3,52.16,52.21,13900.0
2007-07-17 11:00:00,52.24,52.31,51.99,52.06,19100.0,52.24,52.31,51.99,52.06,19100.0
2007-07-17 11:30:00,52.11,52.16,52.0,52.14,18800.0,52.11,52.16,52.0,52.14,18800.0
2007-07-17 12:00:00,52.14,52.25,52.13,52.15,20900.0,52.14,52.25,52.13,52.15,20900.0
2007-07-17 12:30:00,52.15,52.26,52.05,52.25,21100.0,52.15,52.26,52.05,52.25,21100.0
2007-07-17 13:00:00,52.25,52.27,52.16,52.19,17000.0,52.25,52.27,52.16,52.19,17000.0
2007-07-17 13:30:00,52.17,52.28,52.16,52.27,22400.0,52.17,52.28,52.16,52.27,22400.0
2007-07-17 14:00:00,52.26,52.33,52.23,52.26,19300.0,52.26,52.33,52.23,52.26,19300.0
2007-07-17 14:30:00,52.29,52.43,52.28,52.41,19700.0,52.29,52.43,52.28,52.41,19700.0
2007-07-17 15:00:00,52.43,52.43,52.28,52.29,27400.0,52.43,52.43,52.28,52.29,27400.0
2007-07-17 15:30:00,52.29,52.41,52.23,52.32,58000.0,52.29,52.41,52.23,52.32,58000.0
2007-07-18 09:30:00,52.16,52.25,51.94,51.98,323700.0,52.16,52.25,51.94,51.98,323700.0
2007-07-18 10:00:00,51.97,52.03,51.73,51.96,43900.0,51.97,52.03,51.73,51.96,43900.0
2007-07-18 10:30:00,51.95,52.13,51.71,52.01,66100.0,51.95,52.13,51.71,52.01,66100.0
2007-07-18 11:00:00,52.02,52.15,52.0,52.05,15300.0,52.02,52.15,52.0,52.05,15300.0
2007-07-18 11:30:00,52.04,52.13,51.93,52.11,18400.0,52.04,52.13,51.93,52.11,18400.0
2007-07-18 12:00:00,52.1,52.29,52.0,52.27,37900.0,52.1,52.29,52.0,52.27,37900.0
2007-07-18 12:30:00,52.29,52.41,52.25,52.39,19000.0,52.29,52.41,52.25,52.39,19000.0
2007-07-18 13:00:00,52.39,52.41,52.26,52.39,14500.0,52.39,52.41,52.26,52.39,14500.0
2007-07-18 13:30:00,52.39,52.57,52.35,52.37,20100.0,52.39,52.57,52.35,52.37,20100.0
2007-07-18 14:00:00,52.38,52.52,52.29,52.34,17500.0,52.38,52.52,52.29,52.34,17500.0
2007-07-18 14:30:00,52.33,52.51,52.28,52.46,16600.0,52.33,52.51,52.28,52.46,16600.0
2007-07-18 15:00:00,52.49,52.51,52.32,52.42,22300.0,52.49,52.51,52.32,52.42,22300.0
2007-07-18 15:30:00,52.41,52.75,52.39,52.73,41900.0,52.41,52.75,52.39,52.73,41900.0
2007-07-19 09:30:00,52.9,53.02,52.53,52.57,24500.0,52.9,53.02,52.53,52.57,24500.0
2007-07-19 10:00:00,52.57,52.68,52.28,52.4,29400.0,52.57,52.68,52.28,52.4,29400.0
2007-07-19 10:30:00,52.45,52.45,52.34,52.44,12900.0,52.45,52.45,52.34,52.44,12900.0
2007-07-19 11:00:00,52.44,52.63,52.4,52.56,15500.0,52.44,52.63,52.4,52.56,15500.0
2007-07-19 11:30:00,52.58,52.65,52.51,52.65,28600.0,52.58,52.65,52.51,52.65,28600.0
2007-07-19 12:00:00,52.61,52.64,52.55,52.56,64800.0,52.61,52.64,52.55,52.56,64800.0
2007-07-19 12:30:00,52.56,52.62,52.53,52.55,23600.0,52.56,52.62,52.53,52.55,23600.0
2007-07-19 13:00:00,52.55,52.61,52.5,52.56,17300.0,52.55,52.61,52.5,52.56,17300.0
2007-07-19 13:30:00,52.53,52.58,52.5,52.55,17500.0,52.53,52.58,52.5,52.55,17500.0
2007-07-19 14:00:00,52.52,52.62,52.46,52.57,395300.0,52.52,52.62,52.46,52.57,395300.0
2007-07-19 14:30:00,52.55,52.7,52.48,52.67,25600.0,52.55,52.7,52.48,52.67,25600.0
2007-07-19 15:00:00,52.66,52.78,52.51,52.52,34800.0,52.66,52.78,52.51,52.52,34800.0
2007-07-19 15:30:00,52.52,52.62,52.51,52.58,34900.0,52.52,52.62,52.51,52.58,34900.0
2007-07-20 09:30:00,52.46,52.5,52.23,52.28,19000.0,52.46,52.5,52.23,52.28,19000.0
2007-07-20 10:00:00,52.24,52.42,52.23,52.42,25400.0,52.24,52.42,52.23,52.42,25400.0
2007-07-20 10:30:00,52.43,52.57,52.4,52.5,25600.0,52.43,52.57,52.4,52.5,25600.0
2007-07-20 11:00:00,52.5,52.62,52.27,52.28,36200.0,52.5,52.62,52.27,52.28,36200.0
2007-07-20 11:30:00,52.3,52.4,52.27,52.35,30300.0,52.3,52.4,52.27,52.35,30300.0
2007-07-20 12:00:00,52.35,52.47,52.31,52.47,30900.0,52.35,52.47,52.31,52.47,30900.0
2007-07-20 12:30:00,52.46,52.5,52.31,52.31,66100.0,52.46,52.5,52.31,52.31,66100.0
2007-07-20 13:00:00,52.34,52.47,52.31,52.45,12800.0,52.34,52.47,52.31,52.45,12800.0
2007-07-20 13:30:00,52.46,52.51,52.39,52.41,29200.0,52.46,52.51,52.39,52.41,29200.0
2007-07-20 14:00:00,52.41,52.54,52.39,52.44,35500.0,52.41,52.54,52.39,52.44,35500.0
2007-07-20 14:30:00,52.46,52.54,52.41,52.54,30900.0,52.46,52.54,52.41,52.54,30900.0
2007-07-20 15:00:00,52.54,52.62,52.5,52.56,33100.0,52.54,52.62,52.5,52.56,33100.0
2007-07-20 15:30:00,52.57,52.58,52.36,52.4,44700.0,52.57,52.58,52.36,52.4,44700.0
2007-07-23 09:30:00,52.55,52.58,51.77,52.28,46400.0,52.55,52.58,51.77,52.28,46400.0
2007-07-23 10:00:00,52.29,52.42,51.91,52.15,137500.0,52.29,52.42,51.91,52.15,137500.0
2007-07-23 10:30:00,52.13,52.16,52.08,52.11,15000.0,52.13,52.16,52.08,52.11,15000.0
2007-07-23 11:00:00,52.11,52.12,51.96,51.98,30800.0,52.11,52.12,51.96,51.98,30800.0
2007-07-23 11:30:00,51.98,52.0,51.88,51.9,30300.0,51.98,52.0,51.88,51.9,30300.0
2007-07-23 12:00:00,51.91,51.94,51.87,51.93,19800.0,51.91,51.94,51.87,51.93,19800.0
2007-07-23 12:30:00,51.94,51.95,51.75,51.82,43300.0,51.94,51.95,51.75,51.82,43300.0
2007-07-23 13:00:00,51.83,51.9,51.7,51.72,26200.0,51.83,51.9,51.7,51.72,26200.0
2007-07-23 13:30:00,51.7,51.8,51.67,51.67,18600.0,51.7,51.8,51.67,51.67,18600.0
2007-07-23 14:00:00,51.67,51.89,51.57,51.85,43000.0,51.67,51.89,51.57,51.85,43000.0
2007-07-23 14:30:00,51.86,51.92,51.78,51.82,23700.0,51.86,51.92,51.78,51.82,23700.0
2007-07-23 15:00:00,51.82,51.91,51.77,51.82,34500.0,51.82,51.91,51.77,51.82,34500.0
2007-07-23 15:30:00,51.83,51.89,51.77,51.84,43200.0,51.83,51.89,51.77,51.84,43200.0
2007-07-24 09:30:00,51.52,51.82,51.31,51.82,26800.0,51.52,51.82,51.31,51.82,26800.0
2007-07-24 10:00:00,51.82,51.93,51.65,51.72,30800.0,51.82,51.93,51.65,51.72,30800.0
2007-07-24 10:30:00,51.74,51.99,51.69,51.88,15400.0,51.74,51.99,51.69,51.88,15400.0
2007-07-24 11:00:00,51.85,51.86,51.69,51.75,16100.0,51.85,51.86,51.69,51.75,16100.0
2007-07-24 11:30:00,51.73,51.96,51.7,51.83,20500.0,51.73,51.96,51.7,51.83,20500.0
2007-07-24 12:00:00,51.81,51.84,51.68,51.8,20500.0,51.81,51.84,51.68,51.8,20500.0
2007-07-24 12:30:00,51.81,51.83,51.71,51.71,21700.0,51.81,51.83,51.71,51.71,21700.0
2007-07-24 13:00:00,51.72,51.83,51.7,51.81,18300.0,51.72,51.83,51.7,51.81,18300.0
2007-07-24 13:30:00,51.79,51.8,51.68,51.78,18500.0,51.79,51.8,51.68,51.78,18500.0
2007-07-24 14:00:00,51.78,51.79,51.58,51.67,22000.0,51.78,51.79,51.58,51.67,22000.0
2007-07-24 14:30:00,51.66,51.66,51.47,51.48,26600.0,51.66,51.66,51.47,51.48,26600.0
2007-07-24 15:00:00,51.48,51.49,51.27,51.33,53000.0,51.48,51.49,51.27,51.33,53000.0
2007-07-24 15:30:00,51.32,51.39,51.22,51.24,74600.0,51.32,51.39,51.22,51.24,74600.0
2007-07-25 09:30:00,51.45,51.75,51.32,51.71,15800.0,51.45,51.75,51.32,51.71,15800.0
2007-07-25 10:00:00,51.71,51.86,51.7,51.75,42200.0,51.71,51.86,51.7,51.75,42200.0
2007-07-25 10:30:00,51.75,51.75,51.59,51.71,33600.0,51.75,51.75,51.59,51.71,33600.0
2007-07-25 11:00:00,51.74,51.77,51.55,51.71,30900.0,51.74,51.77,51.55,51.71,30900.0
2007-07-25 11:30:00,51.75,51.76,51.62,51.64,13200.0,51.75,51.76,51.62,51.64,13200.0
2007-07-25 12:00:00,51.69,51.69,51.52,51.62,11500.0,51.69,51.69,51.52,51.62,11500.0
2007-07-25 12:30:00,51.63,51.68,51.57,51.61,13400.0,51.63,51.68,51.57,51.61,13400.0
2007-07-25 13:00:00,51.6,51.65,51.42,51.45,16000.0,51.6,51.65,51.42,51.45,16000.0
2007-07-25 13:30:00,51.4,51.52,51.32,51.44,12900.0,51.4,51.52,51.32,51.44,12900.0
2007-07-25 14:00:00,51.45,51.66,51.41,51.52,29200.0,51.45,51.66,51.41,51.52,29200.0
2007-07-25 14:30:00,51.52,51.66,51.51,51.62,16900.0,51.52,51.66,51.51,51.62,16900.0
2007-07-25 15:00:00,51.63,51.84,51.62,51.76,51600.0,51.63,51.84,51.62,51.76,51600.0
2007-07-25 15:30:00,51.76,51.76,51.62,51.73,20200.0,51.76,51.76,51.62,51.73,20200.0
2007-07-26 09:30:00,50.75,51.25,50.5,51.25,88200.0,50.75,51.25,50.5,51.25,88200.0
2007-07-26 10:00:00,51.21,53.35,51.18,51.5,75600.0,51.21,53.35,51.18,51.5,75600.0
2007-07-26 10:30:00,51.5,51.62,51.44,51.6,80400.0,51.5,51.62,51.44,51.6,80400.0
2007-07-26 11:00:00,51.6,51.62,51.27,51.29,81000.0,51.6,51.62,51.27,51.29,81000.0
2007-07-26 11:30:00,51.3,51.4,51.19,51.38,214400.0,51.3,51.4,51.19,51.38,214400.0
2007-07-26 12:00:00,51.38,51.46,51.28,51.34,37600.0,51.38,51.46,51.28,51.34,37600.0
2007-07-26 12:30:00,51.34,51.49,51.29,51.42,44500.0,51.34,51.49,51.29,51.42,44500.0
2007-07-26 13:00:00,51.38,51.49,51.16,51.35,77600.0,51.38,51.49,51.16,51.35,77600.0
2007-07-26 13:30:00,51.36,51.46,51.3,51.34,41700.0,51.36,51.46,51.3,51.34,41700.0
2007-07-26 14:00:00,51.32,51.44,51.12,51.34,92600.0,51.32,51.44,51.12,51.34,92600.0
2007-07-26 14:30:00,51.33,51.42,51.12,51.23,78100.0,51.33,51.42,51.12,51.23,78100.0
2007-07-26 15:00:00,51.25,51.51,51.2,51.46,106000.0,51.25,51.51,51.2,51.46,106000.0
2007-07-26 15:30:00,51.46,51.97,51.09,51.73,145700.0,51.46,51.97,51.09,51.73,145700.0
2007-07-27 09:30:00,51.7,51.7,51.07,51.55,56300.0,51.7,51.7,51.07,51.55,56300.0
2007-07-27 10:00:00,51.52,51.85,51.5,51.7,27900.0,51.52,51.85,51.5,51.7,27900.0
2007-07-27 10:30:00,51.67,51.79,51.29,51.38,28000.0,51.67,51.79,51.29,51.38,28000.0
2007-07-27 11:00:00,51.39,51.48,51.29,51.34,26600.0,51.39,51.48,51.29,51.34,26600.0
2007-07-27 11:30:00,51.36,51.43,51.21,51.27,33900.0,51.36,51.43,51.21,51.27,33900.0
2007-07-27 12:00:00,51.26,51.31,51.11,51.14,23400.0,51.26,51.31,51.11,51.14,23400.0
2007-07-27 12:30:00,51.12,51.15,50.82,50.96,52800.0,51.12,51.15,50.82,50.96,52800.0
2007-07-27 13:00:00,50.95,51.24,50.9,51.1,31700.0,50.95,51.24,50.9,51.1,31700.0
2007-07-27 13:30:00,51.13,51.26,51.03,51.16,30100.0,51.13,51.26,51.03,51.16,30100.0
2007-07-27 14:00:00,51.15,51.2,50.92,50.92,33300.0,51.15,51.2,50.92,50.92,33300.0
2007-07-27 14:30:00,50.91,51.31,50.91,51.23,43900.0,50.91,51.31,50.91,51.23,43900.0
2007-07-27 15:00:00,51.25,51.27,51.06,51.09,68500.0,51.25,51.27,51.06,51.09,68500.0
2007-07-27 15:30:00,51.09,51.13,50.57,50.59,61300.0,51.09,51.13,50.57,50.59,61300.0
2007-07-30 09:30:00,50.63,50.84,50.15,50.71,43400.0,50.63,50.84,50.15,50.71,43400.0
2007-07-30 10:00:00,50.71,51.06,50.59,50.97,51600.0,50.71,51.06,50.59,50.97,51600.0
2007-07-30 10:30:00,50.97,50.97,50.72,50.79,25200.0,50.97,50.97,50.72,50.79,25200.0
2007-07-30 11:00:00,50.79,50.83,50.53,50.6,37600.0,50.79,50.83,50.53,50.6,37600.0
2007-07-30 11:30:00,50.61,50.69,50.4,50.64,30100.0,50.61,50.69,50.4,50.64,30100.0
2007-07-30 12:00:00,50.62,50.7,50.59,50.68,23600.0,50.62,50.7,50.59,50.68,23600.0
2007-07-30 12:30:00,50.73,50.81,50.69,50.79,34900.0,50.73,50.81,50.69,50.79,34900.0
2007-07-30 13:00:00,50.78,50.86,50.71,50.72,23100.0,50.78,50.86,50.71,50.72,23100.0
2007-07-30 13:30:00,50.72,51.04,50.61,51.04,25100.0,50.72,51.04,50.61,51.04,25100.0
2007-07-30 14:00:00,51.04,51.12,50.94,50.99,50600.0,51.04,51.12,50.94,50.99,50600.0
2007-07-30 14:30:00,50.96,51.14,50.94,51.03,30300.0,50.96,51.14,50.94,51.03,30300.0
2007-07-30 15:00:00,51.03,51.29,51.0,51.25,41600.0,51.03,51.29,51.0,51.25,41600.0
2007-07-30 15:30:00,51.24,51.27,51.04,51.09,95800.0,51.24,51.27,51.04,51.09,95800.0
2007-07-31 09:30:00,51.15,51.26,50.91,51.18,91200.0,51.15,51.26,50.91,51.18,91200.0
2007-07-31 10:00:00,51.21,51.55,51.21,51.55,108000.0,51.21,51.55,51.21,51.55,108000.0
2007-07-31 10:30:00,51.54,51.57,51.27,51.45,52900.0,51.54,51.57,51.27,51.45,52900.0
2007-07-31 11:00:00,51.48,51.56,51.38,51.44,87900.0,51.48,51.56,51.38,51.44,87900.0
2007-07-31 11:30:00,51.48,51.62,51.43,51.56,19400.0,51.48,51.62,51.43,51.56,19400.0
2007-07-31 12:00:00,51.55,51.62,51.5,51.59,10800.0,51.55,51.62,51.5,51.59,10800.0
2007-07-31 12:30:00,51.61,51.63,51.44,51.45,24100.0,51.61,51.63,51.44,51.45,24100.0
2007-07-31 13:00:00,51.48,51.64,51.48,51.58,19300.0,51.48,51.64,51.48,51.58,19300.0
2007-07-31 13:30:00,51.6,51.6,51.51,51.55,46600.0,51.6,51.6,51.51,51.55,46600.0
2007-07-31 14:00:00,51.59,51.66,51.51,51.55,34400.0,51.59,51.66,51.51,51.55,34400.0
2007-07-31 14:30:00,51.54,51.54,51.28,51.4,51100.0,51.54,51.54,51.28,51.4,51100.0
2007-07-31 15:00:00,51.4,51.61,51.4,51.5,43700.0,51.4,51.61,51.4,51.5,43700.0
2007-07-31 15:30:00,51.5,51.56,51.19,51.21,119500.0,51.5,51.56,51.19,51.21,119500.0
2007-08-01 09:30:00,51.08,51.54,51.08,51.44,43600.0,51.08,51.54,51.08,51.44,43600.0
2007-08-01 10:00:00,51.44,51.66,51.2,51.32,38800.0,51.44,51.66,51.2,51.32,38800.0
2007-08-01 10:30:00,51.31,51.32,50.97,51.01,48400.0,51.31,51.32,50.97,51.01,48400.0
2007-08-01 11:00:00,51.01,51.36,50.9,51.23,40000.0,51.01,51.36,50.9,51.23,40000.0
2007-08-01 11:30:00,51.24,51.4,51.2,51.37,34800.0,51.24,51.4,51.2,51.37,34800.0
2007-08-01 12:00:00,51.39,51.46,51.33,51.45,41600.0,51.39,51.46,51.33,51.45,41600.0
2007-08-01 12:30:00,51.45,51.59,51.23,51.24,69300.0,51.45,51.59,51.23,51.24,69300.0
2007-08-01 13:00:00,51.24,51.24,50.93,51.02,39100.0,51.24,51.24,50.93,51.02,39100.0
2007-08-01 13:30:00,51.11,51.45,50.93,50.97,56300.0,51.11,51.45,50.93,50.97,56300.0
2007-08-01 14:00:00,51.0,51.05,50.84,50.99,40100.0,51.0,51.05,50.84,50.99,40100.0
2007-08-01 14:30:00,51.0,51.1,50.82,50.92,127100.0,51.0,51.1,50.82,50.92,127100.0
2007-08-01 15:00:00,50.91,51.04,50.83,50.93,45400.0,50.91,51.04,50.83,50.93,45400.0
2007-08-01 15:30:00,50.96,51.28,50.9,51.22,60800.0,50.96,51.28,50.9,51.22,60800.0
2007-08-02 09:30:00,51.4,51.4,51.19,51.25,18700.0,51.4,51.4,51.19,51.25,18700.0
2007-08-02 10:00:00,51.2,51.39,51.17,51.24,23200.0,51.2,51.39,51.17,51.24,23200.0
2007-08-02 10:30:00,51.24,51.48,51.19,51.38,34800.0,51.24,51.48,51.19,51.38,34800.0
2007-08-02 11:00:00,51.38,51.47,51.33,51.42,25100.0,51.38,51.47,51.33,51.42,25100.0
2007-08-02 11:30:00,51.45,51.48,51.38,51.4,23200.0,51.45,51.48,51.38,51.4,23200.0
2007-08-02 12:00:00,51.44,51.46,51.34,51.41,25200.0,51.44,51.46,51.34,51.41,25200.0
2007-08-02 12:30:00,51.41,51.45,51.35,51.36,22500.0,51.41,51.45,51.35,51.36,22500.0
2007-08-02 13:00:00,51.36,51.43,51.3,51.31,23000.0,51.36,51.43,51.3,51.31,23000.0
2007-08-02 13:30:00,51.35,51.45,51.32,51.38,23600.0,51.35,51.45,51.32,51.38,23600.0
2007-08-02 14:00:00,51.41,51.49,51.33,51.37,24500.0,51.41,51.49,51.33,51.37,24500.0
2007-08-02 14:30:00,51.37,51.46,51.28,51.38,23800.0,51.37,51.46,51.28,51.38,23800.0
2007-08-02 15:00:00,51.4,51.8,51.36,51.8,30200.0,51.4,51.8,51.36,51.8,30200.0
2007-08-02 15:30:00,51.79,51.91,51.55,51.72,67900.0,51.79,51.91,51.55,51.72,67900.0
2007-08-03 09:30:00,51.78,51.85,51.72,51.85,25800.0,51.78,51.85,51.72,51.85,25800.0
2007-08-03 10:00:00,51.83,51.88,51.72,51.75,42600.0,51.83,51.88,51.72,51.75,42600.0
2007-08-03 10:30:00,51.73,51.8,51.6,51.65,32000.0,51.73,51.8,51.6,51.65,32000.0
2007-08-03 11:00:00,51.68,51.8,51.6,51.67,25900.0,51.68,51.8,51.6,51.67,25900.0
2007-08-03 11:30:00,51.69,51.8,51.65,51.76,12300.0,51.69,51.8,51.65,51.76,12300.0
2007-08-03 12:00:00,51.75,51.89,51.64,51.7,30500.0,51.75,51.89,51.64,51.7,30500.0
2007-08-03 12:30:00,51.69,51.75,51.59,51.64,29600.0,51.69,51.75,51.59,51.64,29600.0
2007-08-03 13:00:00,51.61,51.67,51.58,51.66,28800.0,51.61,51.67,51.58,51.66,28800.0
2007-08-03 13:30:00,51.66,51.8,51.66,51.75,20300.0,51.66,51.8,51.66,51.75,20300.0
2007-08-03 14:00:00,51.74,51.8,51.35,51.35,38500.0,51.74,51.8,51.35,51.35,38500.0
2007-08-03 14:30:00,51.36,51.54,51.33,51.48,31200.0,51.36,51.54,51.33,51.48,31200.0
2007-08-03 15:00:00,51.48,51.6,51.35,51.35,44000.0,51.48,51.6,51.35,51.35,44000.0
2007-08-03 15:30:00,51.35,51.45,50.95,51.04,55100.0,51.35,51.45,50.95,51.04,55100.0
2007-08-06 09:30:00,51.09,51.34,50.8,51.0,31200.0,51.09,51.34,50.8,51.0,31200.0
2007-08-06 10:00:00,51.05,51.18,50.98,51.02,21900.0,51.05,51.18,50.98,51.02,21900.0
2007-08-06 10:30:00,51.0,51.25,50.95,51.2,24400.0,51.0,51.25,50.95,51.2,24400.0
2007-08-06 11:00:00,51.25,51.29,51.08,51.13,29700.0,51.25,51.29,51.08,51.13,29700.0
2007-08-06 11:30:00,51.11,51.17,50.89,51.08,55900.0,51.11,51.17,50.89,51.08,55900.0
2007-08-06 12:00:00,51.08,51.08,50.9,50.97,16600.0,51.08,51.08,50.9,50.97,16600.0
2007-08-06 12:30:00,50.98,51.16,50.92,51.11,29900.0,50.98,51.16,50.92,51.11,29900.0
2007-08-06 13:00:00,51.11,51.2,50.98,51.13,13900.0,51.11,51.2,50.98,51.13,13900.0
2007-08-06 13:30:00,51.1,51.13,50.88,50.96,20400.0,51.1,51.13,50.88,50.96,20400.0
2007-08-06 14:00:00,50.95,51.35,50.95,51.23,25800.0,50.95,51.35,50.95,51.23,25800.0
2007-08-06 14:30:00,51.25,51.43,51.25,51.36,36600.0,51.25,51.43,51.25,51.36,36600.0
2007-08-06 15:00:00,51.39,51.42,51.32,51.35,33100.0,51.39,51.42,51.32,51.35,33100.0
2007-08-06 15:30:00,51.35,51.38,51.14,51.2,80500.0,51.35,51.38,51.14,51.2,80500.0
2007-08-07 09:30:00,51.29,51.57,51.19,51.46,53100.0,51.29,51.57,51.19,51.46,53100.0
2007-08-07 10:00:00,51.42,51.65,51.41,51.46,74600.0,51.42,51.65,51.41,51.46,74600.0
2007-08-07 10:30:00,51.46,51.53,51.41,51.51,32000.0,51.46,51.53,51.41,51.51,32000.0
2007-08-07 11:00:00,51.51,51.67,51.45,51.61,55000.0,51.51,51.67,51.45,51.61,55000.0
2007-08-07 11:30:00,51.61,51.69,51.58,51.6,40700.0,51.61,51.69,51.58,51.6,40700.0
2007-08-07 12:00:00,51.57,51.57,51.49,51.51,23700.0,51.57,51.57,51.49,51.51,23700.0
2007-08-07 12:30:00,51.51,51.55,51.48,51.54,35300.0,51.51,51.55,51.48,51.54,35300.0
2007-08-07 13:00:00,51.55,51.61,51.5,51.54,461200.0,51.55,51.61,51.5,51.54,461200.0
2007-08-07 13:30:00,51.54,51.55,51.5,51.55,25000.0,51.54,51.55,51.5,51.55,25000.0
2007-08-07 14:00:00,51.55,51.64,51.35,51.58,80500.0,51.55,51.64,51.35,51.58,80500.0
2007-08-07 14:30:00,51.58,51.8,51.36,51.8,70000.0,51.58,51.8,51.36,51.8,70000.0
2007-08-07 15:00:00,51.8,52.03,51.68,51.95,82100.0,51.8,52.03,51.68,51.95,82100.0
2007-08-07 15:30:00,51.96,52.06,51.87,52.01,141000.0,51.96,52.06,51.87,52.01,141000.0
2007-08-08 09:30:00,54.0,56.04,54.0,55.65,268100.0,54.0,56.04,54.0,55.65,268100.0
2007-08-08 10:00:00,55.64,56.09,55.64,55.91,159200.0,55.64,56.09,55.64,55.91,159200.0
2007-08-08 10:30:00,55.93,55.93,55.5,55.54,118400.0,55.93,55.93,55.5,55.54,118400.0
2007-08-08 11:00:00,55.52,55.56,53.38,53.7,224100.0,55.52,55.56,53.38,53.7,224100.0
2007-08-08 11:30:00,53.74,54.5,53.74,54.33,112600.0,53.74,54.5,53.74,54.33,112600.0
2007-08-08 12:00:00,54.31,54.34,53.85,54.17,140300.0,54.31,54.34,53.85,54.17,140300.0
2007-08-08 12:30:00,54.18,54.2,53.79,53.99,133700.0,54.18,54.2,53.79,53.99,133700.0
2007-08-08 13:00:00,54.04,54.08,53.93,54.02,72100.0,54.04,54.08,53.93,54.02,72100.0
2007-08-08 13:30:00,54.03,54.29,53.98,53.98,71300.0,54.03,54.29,53.98,53.98,71300.0
2007-08-08 14:00:00,54.0,54.05,53.93,53.96,59700.0,54.0,54.05,53.93,53.96,59700.0
2007-08-08 14:30:00,53.97,53.97,53.39,53.67,78200.0,53.97,53.97,53.39,53.67,78200.0
2007-08-08 15:00:00,53.64,53.7,52.48,52.48,100900.0,53.64,53.7,52.48,52.48,100900.0
2007-08-08 15:30:00,52.47,53.17,52.01,53.04,255400.0,52.47,53.17,52.01,53.04,255400.0
2007-08-09 09:30:00,52.62,53.3,52.62,53.04,72900.0,52.62,53.3,52.62,53.04,72900.0
2007-08-09 10:00:00,53.09,53.42,53.04,53.25,75800.0,53.09,53.42,53.04,53.25,75800.0
2007-08-09 10:30:00,53.24,53.33,52.9,52.99,72200.0,53.24,53.33,52.9,52.99,72200.0
2007-08-09 11:00:00,52.99,53.09,52.87,53.03,65300.0,52.99,53.09,52.87,53.03,65300.0
2007-08-09 11:30:00,53.0,53.13,52.86,53.08,52100.0,53.0,53.13,52.86,53.08,52100.0
2007-08-09 12:00:00,53.06,53.21,52.95,53.01,88800.0,53.06,53.21,52.95,53.01,88800.0
2007-08-09 12:30:00,53.01,53.21,52.91,53.1,126000.0,53.01,53.21,52.91,53.1,126000.0
2007-08-09 13:00:00,53.09,53.14,52.97,53.0,73200.0,53.09,53.14,52.97,53.0,73200.0
2007-08-09 13:30:00,53.01,53.06,52.84,53.01,64700.0,53.01,53.06,52.84,53.01,64700.0
2007-08-09 14:00:00,52.99,53.07,52.75,52.88,44300.0,52.99,53.07,52.75,52.88,44300.0
2007-08-09 14:30:00,52.89,53.01,52.72,52.81,72500.0,52.89,53.01,52.72,52.81,72500.0
2007-08-09 15:00:00,52.81,52.83,52.43,52.64,75500.0,52.81,52.83,52.43,52.64,75500.0
2007-08-09 15:30:00,52.58,52.63,52.34,52.46,134700.0,52.58,52.63,52.34,52.46,134700.0
2007-08-10 09:30:00,52.34,52.4,52.0,52.08,24600.0,52.34,52.4,52.0,52.08,24600.0
2007-08-10 10:00:00,52.11,52.53,52.02,52.34,107300.0,52.11,52.53,52.02,52.34,107300.0
2007-08-10 10:30:00,52.27,52.49,52.27,52.43,84600.0,52.27,52.49,52.27,52.43,84600.0
2007-08-10 11:00:00,52.42,52.57,52.35,52.44,91700.0,52.42,52.57,52.35,52.44,91700.0
2007-08-10 11:30:00,52.47,52.49,52.21,52.31,45700.0,52.47,52.49,52.21,52.31,45700.0
2007-08-10 12:00:00,52.35,52.55,52.3,52.55,82800.0,52.35,52.55,52.3,52.55,82800.0
2007-08-10 12:30:00,52.55,53.89,52.55,53.79,100100.0,52.55,53.89,52.55,53.79,100100.0
2007-08-10 13:00:00,53.77,53.83,53.36,53.36,67600.0,53.77,53.83,53.36,53.36,67600.0
2007-08-10 13:30:00,53.48,53.75,53.46,53.62,107300.0,53.48,53.75,53.46,53.62,107300.0
2007-08-10 14:00:00,53.6,53.7,53.43,53.48,109800.0,53.6,53.7,53.43,53.48,109800.0
2007-08-10 14:30:00,53.49,53.49,53.13,53.17,73400.0,53.49,53.49,53.13,53.17,73400.0
2007-08-10 15:00:00,53.16,53.21,52.95,52.98,76400.0,53.16,53.21,52.95,52.98,76400.0
2007-08-10 15:30:00,53.0,53.07,52.87,52.92,75300.0,53.0,53.07,52.87,52.92,75300.0
2007-08-13 09:30:00,53.0,53.0,52.36,52.75,29100.0,53.0,53.0,52.36,52.75,29100.0
2007-08-13 10:00:00,52.75,53.2,52.74,53.18,65300.0,52.75,53.2,52.74,53.18,65300.0
2007-08-13 10:30:00,53.19,53.38,53.12,53.33,83100.0,53.19,53.38,53.12,53.33,83100.0
2007-08-13 11:00:00,53.37,53.38,53.17,53.32,35100.0,53.37,53.38,53.17,53.32,35100.0
2007-08-13 11:30:00,53.3,53.31,53.06,53.17,44000.0,53.3,53.31,53.06,53.17,44000.0
2007-08-13 12:00:00,53.17,53.17,53.03,53.07,33500.0,53.17,53.17,53.03,53.07,33500.0
2007-08-13 12:30:00,53.06,53.09,52.74,52.86,35200.0,53.06,53.09,52.74,52.86,35200.0
2007-08-13 13:00:00,52.82,52.96,52.81,52.86,31900.0,52.82,52.96,52.81,52.86,31900.0
2007-08-13 13:30:00,52.85,52.9,52.74,52.84,22400.0,52.85,52.9,52.74,52.84,22400.0
2007-08-13 14:00:00,52.84,52.84,52.58,52.72,53500.0,52.84,52.84,52.58,52.72,53500.0
2007-08-13 14:30:00,52.74,52.77,52.67,52.71,45200.0,52.74,52.77,52.67,52.71,45200.0
2007-08-13 15:00:00,52.67,52.72,52.56,52.61,25600.0,52.67,52.72,52.56,52.61,25600.0
2007-08-13 15:30:00,52.61,52.61,52.4,52.49,69100.0,52.61,52.61,52.4,52.49,69100.0
2007-08-14 09:30:00,52.41,52.68,52.33,52.54,51900.0,52.41,52.68,52.33,52.54,51900.0
2007-08-14 10:00:00,52.59,52.69,52.54,52.64,39200.0,52.59,52.69,52.54,52.64,39200.0
2007-08-14 10:30:00,52.6,52.65,52.45,52.5,57300.0,52.6,52.65,52.45,52.5,57300.0
2007-08-14 11:00:00,52.5,52.53,52.37,52.49,25900.0,52.5,52.53,52.37,52.49,25900.0
2007-08-14 11:30:00,52.49,52.55,52.42,52.47,28300.0,52.49,52.55,52.42,52.47,28300.0
2007-08-14 12:00:00,52.46,52.56,52.46,52.53,21400.0,52.46,52.56,52.46,52.53,21400.0
2007-08-14 12:30:00,52.52,52.53,52.4,52.48,17200.0,52.52,52.53,52.4,52.48,17200.0
2007-08-14 13:00:00,52.48,52.53,52.4,52.44,14200.0,52.48,52.53,52.4,52.44,14200.0
2007-08-14 13:30:00,52.44,52.5,52.31,52.31,27700.0,52.44,52.5,52.31,52.31,27700.0
2007-08-14 14:00:00,52.3,52.3,51.99,52.13,33000.0,52.3,52.3,51.99,52.13,33000.0
2007-08-14 14:30:00,52.09,52.16,52.01,52.1,31900.0,52.09,52.16,52.01,52.1,31900.0
2007-08-14 15:00:00,52.09,52.18,52.05,52.13,32600.0,52.09,52.18,52.05,52.13,32600.0
2007-08-14 15:30:00,52.1,52.1,51.88,51.96,44500.0,52.1,52.1,51.88,51.96,44500.0
2007-08-15 09:30:00,51.87,52.41,51.86,52.36,33700.0,51.87,52.41,51.86,52.36,33700.0
2007-08-15 10:00:00,52.37,52.41,51.94,51.96,30800.0,52.37,52.41,51.94,51.96,30800.0
2007-08-15 10:30:00,51.95,51.97,51.86,51.89,17200.0,51.95,51.97,51.86,51.89,17200.0
2007-08-15 11:00:00,51.9,51.92,51.82,51.89,20200.0,51.9,51.92,51.82,51.89,20200.0
2007-08-15 11:30:00,51.88,51.9,51.5,51.6,50100.0,51.88,51.9,51.5,51.6,50100.0
2007-08-15 12:00:00,51.6,51.99,51.48,51.98,24600.0,51.6,51.99,51.48,51.98,24600.0
2007-08-15 12:30:00,51.93,52.0,51.91,51.97,17100.0,51.93,52.0,51.91,51.97,17100.0
2007-08-15 13:00:00,51.97,51.99,51.92,51.93,14300.0,51.97,51.99,51.92,51.93,14300.0
2007-08-15 13:30:00,51.92,52.07,51.85,51.88,53200.0,51.92,52.07,51.85,51.88,53200.0
2007-08-15 14:00:00,51.86,51.88,51.57,51.75,54700.0,51.86,51.88,51.57,51.75,54700.0
2007-08-15 14:30:00,51.71,51.75,51.6,51.71,23700.0,51.71,51.75,51.6,51.71,23700.0
2007-08-15 15:00:00,51.72,51.77,51.26,51.54,584100.0,51.72,51.77,51.26,51.54,584100.0
2007-08-15 15:30:00,51.54,51.58,51.09,51.14,67200.0,51.54,51.58,51.09,51.14,67200.0
2007-08-16 09:30:00,51.01,51.97,50.67,51.45,91700.0,51.01,51.97,50.67,51.45,91700.0
2007-08-16 10:00:00,51.41,51.72,51.2,51.49,30200.0,51.41,51.72,51.2,51.49,30200.0
2007-08-16 10:30:00,51.5,51.72,51.35,51.48,29900.0,51.5,51.72,51.35,51.48,29900.0
2007-08-16 11:00:00,51.5,51.81,51.39,51.55,30800.0,51.5,51.81,51.39,51.55,30800.0
2007-08-16 11:30:00,51.48,51.48,51.04,51.44,19500.0,51.48,51.48,51.04,51.44,19500.0
2007-08-16 12:00:00,51.44,51.44,50.95,51.17,33000.0,51.44,51.44,50.95,51.17,33000.0
2007-08-16 12:30:00,51.15,51.27,50.9,51.02,20100.0,51.15,51.27,50.9,51.02,20100.0
2007-08-16 13:00:00,51.01,51.57,50.87,51.35,36100.0,51.01,51.57,50.87,51.35,36100.0
2007-08-16 13:30:00,51.35,51.43,51.09,51.25,35900.0,51.35,51.43,51.09,51.25,35900.0
2007-08-16 14:00:00,51.25,51.62,51.15,51.34,43100.0,51.25,51.62,51.15,51.34,43100.0
2007-08-16 14:30:00,51.33,51.34,51.07,51.29,38400.0,51.33,51.34,51.07,51.29,38400.0
2007-08-16 15:00:00,51.3,51.34,51.02,51.32,38300.0,51.3,51.34,51.02,51.32,38300.0
2007-08-16 15:30:00,51.31,51.89,51.29,51.84,113900.0,51.31,51.89,51.29,51.84,113900.0
2007-08-17 09:30:00,52.57,52.57,51.77,51.82,204500.0,52.57,52.57,51.77,51.82,204500.0
2007-08-17 10:00:00,51.78,52.44,51.77,52.29,33200.0,51.78,52.44,51.77,52.29,33200.0
2007-08-17 10:30:00,52.26,52.5,52.25,52.5,58200.0,52.26,52.5,52.25,52.5,58200.0
2007-08-17 11:00:00,52.5,52.59,52.32,52.49,75300.0,52.5,52.59,52.32,52.49,75300.0
2007-08-17 11:30:00,52.5,53.21,52.5,52.83,72600.0,52.5,53.21,52.5,52.83,72600.0
2007-08-17 12:00:00,52.85,53.0,52.78,52.91,40700.0,52.85,53.0,52.78,52.91,40700.0
2007-08-17 12:30:00,52.95,53.07,52.86,52.95,32300.0,52.95,53.07,52.86,52.95,32300.0
2007-08-17 13:00:00,52.97,53.05,52.9,52.94,71300.0,52.97,53.05,52.9,52.94,71300.0
2007-08-17 13:30:00,52.95,53.0,52.91,52.97,31400.0,52.95,53.0,52.91,52.97,31400.0
2007-08-17 14:00:00,52.97,53.01,52.81,52.9,54800.0,52.97,53.01,52.81,52.9,54800.0
2007-08-17 14:30:00,52.89,52.91,52.78,52.85,21400.0,52.89,52.91,52.78,52.85,21400.0
2007-08-17 15:00:00,52.84,52.92,52.65,52.69,52000.0,52.84,52.92,52.65,52.69,52000.0
2007-08-17 15:30:00,52.72,52.79,52.53,52.6,82900.0,52.72,52.79,52.53,52.6,82900.0
2007-08-20 09:30:00,52.7,52.7,51.71,52.35,58900.0,52.7,52.7,51.71,52.35,58900.0
2007-08-20 10:00:00,52.37,52.42,52.22,52.37,17200.0,52.37,52.42,52.22,52.37,17200.0
2007-08-20 10:30:00,52.37,52.37,51.99,52.15,28800.0,52.37,52.37,51.99,52.15,28800.0
2007-08-20 11:00:00,52.11,52.11,51.86,51.86,554800.0,52.11,52.11,51.86,51.86,554800.0
2007-08-20 11:30:00,51.9,51.9,51.18,51.24,71600.0,51.9,51.9,51.18,51.24,71600.0
2007-08-20 12:00:00,51.21,51.24,50.22,50.86,110100.0,51.21,51.24,50.22,50.86,110100.0
2007-08-20 12:30:00,50.85,51.31,50.85,51.1,51600.0,50.85,51.31,50.85,51.1,51600.0
2007-08-20 13:00:00,51.11,51.26,50.86,51.08,58000.0,51.11,51.26,50.86,51.08,58000.0
2007-08-20 13:30:00,51.07,51.16,50.91,50.91,38700.0,51.07,51.16,50.91,50.91,38700.0
2007-08-20 14:00:00,50.94,50.99,50.77,50.91,33500.0,50.94,50.99,50.77,50.91,33500.0
2007-08-20 14:30:00,50.95,50.98,50.77,50.88,48200.0,50.95,50.98,50.77,50.88,48200.0
2007-08-20 15:00:00,50.89,51.19,50.77,51.06,91000.0,50.89,51.19,50.77,51.06,91000.0
2007-08-20 15:30:00,51.06,51.15,50.9,51.0,119300.0,51.06,51.15,50.9,51.0,119300.0
2007-08-21 09:30:00,50.6,50.94,50.6,50.91,36700.0,50.6,50.94,50.6,50.91,36700.0
2007-08-21 10:00:00,50.96,51.14,50.9,51.0,39800.0,50.96,51.14,50.9,51.0,39800.0
2007-08-21 10:30:00,51.0,51.19,51.0,51.09,27400.0,51.0,51.19,51.0,51.09,27400.0
2007-08-21 11:00:00,51.09,51.5,51.07,51.5,58000.0,51.09,51.5,51.07,51.5,58000.0
2007-08-21 11:30:00,51.51,51.6,51.44,51.48,22000.0,51.51,51.6,51.44,51.48,22000.0
2007-08-21 12:00:00,51.5,51.55,51.41,51.55,17300.0,51.5,51.55,51.41,51.55,17300.0
2007-08-21 12:30:00,51.51,51.59,51.36,51.55,34600.0,51.51,51.59,51.36,51.55,34600.0
2007-08-21 13:00:00,51.55,51.58,51.47,51.49,22900.0,51.55,51.58,51.47,51.49,22900.0
2007-08-21 13:30:00,51.52,51.52,51.38,51.43,16000.0,51.52,51.52,51.38,51.43,16000.0
2007-08-21 14:00:00,51.43,51.57,51.35,51.52,18600.0,51.43,51.57,51.35,51.52,18600.0
2007-08-21 14:30:00,51.52,51.57,51.4,51.57,22200.0,51.52,51.57,51.4,51.57,22200.0
2007-08-21 15:00:00,51.61,51.66,51.51,51.6,22900.0,51.61,51.66,51.51,51.6,22900.0
2007-08-21 15:30:00,51.6,51.73,51.48,51.52,42500.0,51.6,51.73,51.48,51.52,42500.0
2007-08-22 09:30:00,51.9,52.14,51.77,51.77,16100.0,51.9,52.14,51.77,51.77,16100.0
2007-08-22 10:00:00,51.84,51.86,51.25,51.41,46300.0,51.84,51.86,51.25,51.41,46300.0
2007-08-22 10:30:00,51.52,51.8,51.4,51.74,21900.0,51.52,51.8,51.4,51.74,21900.0
2007-08-22 11:00:00,51.73,51.73,51.5,51.66,9000.0,51.73,51.73,51.5,51.66,9000.0
2007-08-22 11:30:00,51.64,51.64,51.47,51.47,12900.0,51.64,51.64,51.47,51.47,12900.0
2007-08-22 12:00:00,51.48,51.56,51.31,51.31,32500.0,51.48,51.56,51.31,51.31,32500.0
2007-08-22 12:30:00,51.34,51.39,51.18,51.24,22500.0,51.34,51.39,51.18,51.24,22500.0
2007-08-22 13:00:00,51.28,51.47,51.21,51.39,13400.0,51.28,51.47,51.21,51.39,13400.0
2007-08-22 13:30:00,51.41,51.54,51.36,51.52,66000.0,51.41,51.54,51.36,51.52,66000.0
2007-08-22 14:00:00,51.49,51.49,51.05,51.27,43600.0,51.49,51.49,51.05,51.27,43600.0
2007-08-22 14:30:00,51.27,51.42,51.17,51.39,13000.0,51.27,51.42,51.17,51.39,13000.0
2007-08-22 15:00:00,51.43,51.54,51.3,51.38,19700.0,51.43,51.54,51.3,51.38,19700.0
2007-08-22 15:30:00,51.42,51.62,51.38,51.4,38600.0,51.42,51.62,51.38,51.4,38600.0
2007-08-23 09:30:00,51.5,51.76,51.43,51.76,21300.0,51.5,51.76,51.43,51.76,21300.0
2007-08-23 10:00:00,51.75,51.99,51.75,51.87,45300.0,51.75,51.99,51.75,51.87,45300.0
2007-08-23 10:30:00,51.82,51.9,51.74,51.84,15100.0,51.82,51.9,51.74,51.84,15100.0
2007-08-23 11:00:00,51.82,51.82,51.67,51.76,194000.0,51.82,51.82,51.67,51.76,194000.0
2007-08-23 11:30:00,51.77,51.97,51.53,51.53,263800.0,51.77,51.97,51.53,51.53,263800.0
2007-08-23 12:00:00,51.55,51.79,51.55,51.79,13600.0,51.55,51.79,51.55,51.79,13600.0
2007-08-23 12:30:00,51.81,51.86,51.62,51.75,15400.0,51.81,51.86,51.62,51.75,15400.0
2007-08-23 13:00:00,51.72,51.94,51.72,51.87,15100.0,51.72,51.94,51.72,51.87,15100.0
2007-08-23 13:30:00,51.87,52.08,51.82,52.03,26900.0,51.87,52.08,51.82,52.03,26900.0
2007-08-23 14:00:00,52.08,52.19,52.01,52.14,41100.0,52.08,52.19,52.01,52.14,41100.0
2007-08-23 14:30:00,52.12,52.18,51.95,51.95,14900.0,52.12,52.18,51.95,51.95,14900.0
2007-08-23 15:00:00,51.95,52.33,51.94,52.08,34700.0,51.95,52.33,51.94,52.08,34700.0
2007-08-23 15:30:00,52.12,52.2,52.05,52.13,45200.0,52.12,52.2,52.05,52.13,45200.0
2007-08-24 09:30:00,51.92,51.95,51.64,51.67,54800.0,51.92,51.95,51.64,51.67,54800.0
2007-08-24 10:00:00,51.68,51.99,51.68,51.75,32300.0,51.68,51.99,51.68,51.75,32300.0
2007-08-24 10:30:00,51.77,52.03,51.76,52.03,10700.0,51.77,52.03,51.76,52.03,10700.0
2007-08-24 11:00:00,52.03,52.14,52.0,52.05,17000.0,52.03,52.14,52.0,52.05,17000.0
2007-08-24 11:30:00,52.07,52.15,52.01,52.12,12000.0,52.07,52.15,52.01,52.12,12000.0
2007-08-24 12:00:00,52.08,52.32,52.0,52.32,15100.0,52.08,52.32,52.0,52.32,15100.0
2007-08-24 12:30:00,52.32,52.36,52.07,52.2,15000.0,52.32,52.36,52.07,52.2,15000.0
2007-08-24 13:00:00,52.18,52.32,52.18,52.3,10400.0,52.18,52.32,52.18,52.3,10400.0
2007-08-24 13:30:00,52.3,52.3,52.2,52.24,14600.0,52.3,52.3,52.2,52.24,14600.0
2007-08-24 14:00:00,52.24,52.42,52.18,52.4,19900.0,52.24,52.42,52.18,52.4,19900.0
2007-08-24 14:30:00,52.38,52.41,52.28,52.38,16400.0,52.38,52.41,52.28,52.38,16400.0
2007-08-24 15:00:00,52.38,52.39,52.31,52.33,20600.0,52.38,52.39,52.31,52.33,20600.0
2007-08-24 15:30:00,52.37,52.71,52.37,52.69,44200.0,52.37,52.71,52.37,52.69,44200.0
2007-08-27 09:30:00,52.65,52.65,52.39,52.55,31900.0,52.65,52.65,52.39,52.55,31900.0
2007-08-27 10:00:00,52.54,52.84,52.41,52.75,31100.0,52.54,52.84,52.41,52.75,31100.0
2007-08-27 10:30:00,52.74,52.74,52.46,52.53,21100.0,52.74,52.74,52.46,52.53,21100.0
2007-08-27 11:00:00,52.55,52.59,52.48,52.59,13900.0,52.55,52.59,52.48,52.59,13900.0
2007-08-27 11:30:00,52.6,52.84,52.48,52.79,58600.0,52.6,52.84,52.48,52.79,58600.0
2007-08-27 12:00:00,52.83,53.12,52.79,53.01,53500.0,52.83,53.12,52.79,53.01,53500.0
2007-08-27 12:30:00,53.01,53.1,52.9,53.01,27400.0,53.01,53.1,52.9,53.01,27400.0
2007-08-27 13:00:00,53.03,53.16,53.01,53.11,22900.0,53.03,53.16,53.01,53.11,22900.0
2007-08-27 13:30:00,53.1,53.11,52.83,52.92,74700.0,53.1,53.11,52.83,52.92,74700.0
2007-08-27 14:00:00,52.94,52.94,52.79,52.88,30500.0,52.94,52.94,52.79,52.88,30500.0
2007-08-27 14:30:00,52.88,52.98,52.81,52.81,24300.0,52.88,52.98,52.81,52.81,24300.0
2007-08-27 15:00:00,52.82,52.88,52.69,52.88,23500.0,52.82,52.88,52.69,52.88,23500.0
2007-08-27 15:30:00,52.88,52.99,52.69,52.78,36000.0,52.88,52.99,52.69,52.78,36000.0
2007-08-28 09:30:00,52.53,53.06,52.53,53.01,142600.0,52.53,53.06,52.53,53.01,142600.0
2007-08-28 10:00:00,53.0,53.03,52.17,52.17,218500.0,53.0,53.03,52.17,52.17,218500.0
2007-08-28 10:30:00,52.19,52.41,52.16,52.33,9800.0,52.19,52.41,52.16,52.33,9800.0
2007-08-28 11:00:00,52.33,52.35,52.12,52.24,12300.0,52.33,52.35,52.12,52.24,12300.0
2007-08-28 11:30:00,52.24,52.31,52.03,52.17,21700.0,52.24,52.31,52.03,52.17,21700.0
2007-08-28 12:00:00,52.13,52.17,52.0,52.03,10100.0,52.13,52.17,52.0,52.03,10100.0
2007-08-28 12:30:00,52.04,52.09,51.94,52.0,11900.0,52.04,52.09,51.94,52.0,11900.0
2007-08-28 13:00:00,52.0,52.06,51.93,51.98,9600.0,52.0,52.06,51.93,51.98,9600.0
2007-08-28 13:30:00,51.99,52.18,51.96,52.18,10000.0,51.99,52.18,51.96,52.18,10000.0
2007-08-28 14:00:00,52.14,52.16,51.94,52.0,15700.0,52.14,52.16,51.94,52.0,15700.0
2007-08-28 14:30:00,51.98,52.0,51.79,51.84,12800.0,51.98,52.0,51.79,51.84,12800.0
2007-08-28 15:00:00,51.83,51.85,51.71,51.72,20400.0,51.83,51.85,51.71,51.72,20400.0
2007-08-28 15:30:00,51.7,51.76,51.43,51.57,52200.0,51.7,51.76,51.43,51.57,52200.0
2007-08-29 09:30:00,51.82,52.31,51.73,52.24,27200.0,51.82,52.31,51.73,52.24,27200.0
2007-08-29 10:00:00,52.22,52.33,52.01,52.12,25200.0,52.22,52.33,52.01,52.12,25200.0
2007-08-29 10:30:00,52.12,52.19,52.02,52.13,12000.0,52.12,52.19,52.02,52.13,12000.0
2007-08-29 11:00:00,52.15,52.16,52.07,52.09,13300.0,52.15,52.16,52.07,52.09,13300.0
2007-08-29 11:30:00,52.12,52.21,52.07,52.12,12200.0,52.12,52.21,52.07,52.12,12200.0
2007-08-29 12:00:00,52.12,52.13,52.05,52.09,6000.0,52.12,52.13,52.05,52.09,6000.0
2007-08-29 12:30:00,52.09,52.12,52.02,52.04,7700.0,52.09,52.12,52.02,52.04,7700.0
2007-08-29 13:00:00,52.05,52.09,52.01,52.03,7000.0,52.05,52.09,52.01,52.03,7000.0
2007-08-29 13:30:00,52.07,52.11,52.0,52.08,9600.0,52.07,52.11,52.0,52.08,9600.0
2007-08-29 14:00:00,52.09,52.26,52.08,52.14,11800.0,52.09,52.26,52.08,52.14,11800.0
2007-08-29 14:30:00,52.2,52.26,52.14,52.2,19200.0,52.2,52.26,52.14,52.2,19200.0
2007-08-29 15:00:00,52.19,52.54,52.19,52.49,21300.0,52.19,52.54,52.19,52.49,21300.0
2007-08-29 15:30:00,52.49,53.2,52.49,52.76,30000.0,52.49,53.2,52.49,52.76,30000.0
2007-08-30 09:30:00,52.45,53.18,52.33,52.97,21800.0,52.45,53.18,52.33,52.97,21800.0
2007-08-30 10:00:00,53.04,53.04,52.65,52.68,19500.0,53.04,53.04,52.65,52.68,19500.0
2007-08-30 10:30:00,52.69,52.77,52.47,52.54,13500.0,52.69,52.77,52.47,52.54,13500.0
2007-08-30 11:00:00,52.54,52.75,52.5,52.71,16000.0,52.54,52.75,52.5,52.71,16000.0
2007-08-30 11:30:00,52.71,52.83,52.7,52.76,93500.0,52.71,52.83,52.7,52.76,93500.0
2007-08-30 12:00:00,52.75,52.75,52.43,52.65,150800.0,52.75,52.75,52.43,52.65,150800.0
2007-08-30 12:30:00,52.67,52.91,52.67,52.89,6500.0,52.67,52.91,52.67,52.89,6500.0
2007-08-30 13:00:00,52.89,52.96,52.76,52.78,7900.0,52.89,52.96,52.76,52.78,7900.0
2007-08-30 13:30:00,52.75,52.75,52.5,52.58,31100.0,52.75,52.75,52.5,52.58,31100.0
2007-08-30 14:00:00,52.58,52.6,52.44,52.45,14600.0,52.58,52.6,52.44,52.45,14600.0
2007-08-30 14:30:00,52.42,52.42,52.19,52.2,19000.0,52.42,52.42,52.19,52.2,19000.0
2007-08-30 15:00:00,52.2,52.64,52.19,52.59,101500.0,52.2,52.64,52.19,52.59,101500.0
2007-08-30 15:30:00,52.57,52.61,52.4,52.49,23700.0,52.57,52.61,52.4,52.49,23700.0
2007-08-31 09:30:00,53.29,53.29,52.59,52.95,29100.0,53.29,53.29,52.59,52.95,29100.0
2007-08-31 10:00:00,52.97,53.0,52.4,52.54,22600.0,52.97,53.0,52.4,52.54,22600.0
2007-08-31 10:30:00,52.55,52.75,52.5,52.61,92600.0,52.55,52.75,52.5,52.61,92600.0
2007-08-31 11:00:00,52.61,52.64,52.27,52.33,15100.0,52.61,52.64,52.27,52.33,15100.0
2007-08-31 11:30:00,52.3,52.53,52.3,52.48,8000.0,52.3,52.53,52.3,52.48,8000.0
2007-08-31 12:00:00,52.52,52.58,52.4,52.51,5600.0,52.52,52.58,52.4,52.51,5600.0
2007-08-31 12:30:00,52.51,52.57,52.35,52.41,20700.0,52.51,52.57,52.35,52.41,20700.0
2007-08-31 13:00:00,52.45,52.55,52.37,52.55,10300.0,52.45,52.55,52.37,52.55,10300.0
2007-08-31 13:30:00,52.58,52.59,52.36,52.44,12100.0,52.58,52.59,52.36,52.44,12100.0
2007-08-31 14:00:00,52.48,52.54,52.3,52.45,20400.0,52.48,52.54,52.3,52.45,20400.0
2007-08-31 14:30:00,52.49,52.58,52.48,52.51,10400.0,52.49,52.58,52.48,52.51,10400.0
2007-08-31 15:00:00,52.5,52.6,52.42,52.58,21700.0,52.5,52.6,52.42,52.58,21700.0
2007-08-31 15:30:00,52.6,52.61,52.39,52.46,32300.0,52.6,52.61,52.39,52.46,32300.0
2007-09-04 09:30:00,52.52,52.99,52.41,52.97,27700.0,52.52,52.99,52.41,52.97,27700.0
2007-09-04 10:00:00,52.99,53.0,52.86,52.91,12800.0,52.99,53.0,52.86,52.91,12800.0
2007-09-04 10:30:00,52.95,53.0,52.89,52.97,15100.0,52.95,53.0,52.89,52.97,15100.0
2007-09-04 11:00:00,52.97,53.01,52.92,52.99,28400.0,52.97,53.01,52.92,52.99,28400.0
2007-09-04 11:30:00,53.0,53.09,52.94,53.09,124400.0,53.0,53.09,52.94,53.09,124400.0
2007-09-04 12:00:00,53.1,53.13,53.02,53.1,9900.0,53.1,53.13,53.02,53.1,9900.0
2007-09-04 12:30:00,53.1,53.2,53.07,53.07,17100.0,53.1,53.2,53.07,53.07,17100.0
2007-09-04 13:00:00,53.08,53.15,53.06,53.08,18600.0,53.08,53.15,53.06,53.08,18600.0
2007-09-04 13:30:00,53.08,53.14,52.98,52.99,27300.0,53.08,53.14,52.98,52.99,27300.0
2007-09-04 14:00:00,52.98,53.1,52.96,53.05,31300.0,52.98,53.1,52.96,53.05,31300.0
2007-09-04 14:30:00,53.06,53.24,53.04,53.24,21100.0,53.06,53.24,53.04,53.24,21100.0
2007-09-04 15:00:00,53.22,53.37,53.2,53.29,27600.0,53.22,53.37,53.2,53.29,27600.0
2007-09-04 15:30:00,53.28,53.29,53.0,53.1,89400.0,53.28,53.29,53.0,53.1,89400.0
2007-09-05 09:30:00,52.57,52.99,52.57,52.83,16000.0,52.57,52.99,52.57,52.83,16000.0
2007-09-05 10:00:00,52.83,52.85,52.63,52.7,15500.0,52.83,52.85,52.63,52.7,15500.0
2007-09-05 10:30:00,52.71,52.96,52.64,52.94,9800.0,52.71,52.96,52.64,52.94,9800.0
2007-09-05 11:00:00,52.88,52.96,52.76,52.89,9500.0,52.88,52.96,52.76,52.89,9500.0
2007-09-05 11:30:00,52.88,52.88,52.76,52.81,7500.0,52.88,52.88,52.76,52.81,7500.0
2007-09-05 12:00:00,52.81,52.9,52.79,52.87,7500.0,52.81,52.9,52.79,52.87,7500.0
2007-09-05 12:30:00,52.78,52.85,52.72,52.82,9100.0,52.78,52.85,52.72,52.82,9100.0
2007-09-05 13:00:00,52.82,52.89,52.73,52.73,12800.0,52.82,52.89,52.73,52.73,12800.0
2007-09-05 13:30:00,52.73,52.73,52.59,52.63,14800.0,52.73,52.73,52.59,52.63,14800.0
2007-09-05 14:00:00,52.64,52.7,52.39,52.44,19100.0,52.64,52.7,52.39,52.44,19100.0
2007-09-05 14:30:00,52.45,52.68,52.45,52.67,20900.0,52.45,52.68,52.45,52.67,20900.0
2007-09-05 15:00:00,52.65,53.0,52.65,52.9,52800.0,52.65,53.0,52.65,52.9,52800.0
2007-09-05 15:30:00,52.9,53.0,52.81,52.85,73300.0,52.9,53.0,52.81,52.85,73300.0
2007-09-06 09:30:00,53.34,53.34,52.57,52.65,45300.0,53.34,53.34,52.57,52.65,45300.0
2007-09-06 10:00:00,52.62,53.13,52.61,53.07,34100.0,52.62,53.13,52.61,53.07,34100.0
2007-09-06 10:30:00,53.03,53.29,53.03,53.14,25700.0,53.03,53.29,53.03,53.14,25700.0
2007-09-06 11:00:00,53.11,53.38,53.1,53.25,17200.0,53.11,53.38,53.1,53.25,17200.0
2007-09-06 11:30:00,53.26,53.45,53.25,53.45,21400.0,53.26,53.45,53.25,53.45,21400.0
2007-09-06 12:00:00,53.46,53.7,53.46,53.61,18100.0,53.46,53.7,53.46,53.61,18100.0
2007-09-06 12:30:00,53.61,53.63,53.37,53.46,15500.0,53.61,53.63,53.37,53.46,15500.0
2007-09-06 13:00:00,53.48,53.54,53.2,53.23,14200.0,53.48,53.54,53.2,53.23,14200.0
2007-09-06 13:30:00,53.23,53.4,53.15,53.3,16500.0,53.23,53.4,53.15,53.3,16500.0
2007-09-06 14:00:00,53.31,53.32,53.2,53.25,14700.0,53.31,53.32,53.2,53.25,14700.0
2007-09-06 14:30:00,53.25,53.44,53.22,53.39,14200.0,53.25,53.44,53.22,53.39,14200.0
2007-09-06 15:00:00,53.42,53.44,53.29,53.37,14600.0,53.42,53.44,53.29,53.37,14600.0
2007-09-06 15:30:00,53.39,53.54,53.24,53.54,80900.0,53.39,53.54,53.24,53.54,80900.0
2007-09-07 09:30:00,53.41,55.43,52.8,52.91,45300.0,53.41,55.43,52.8,52.91,45300.0
2007-09-07 10:00:00,52.87,52.89,52.69,52.81,87000.0,52.87,52.89,52.69,52.81,87000.0
2007-09-07 10:30:00,52.73,52.73,52.26,52.37,23300.0,52.73,52.73,52.26,52.37,23300.0
2007-09-07 11:00:00,52.37,52.53,52.25,52.47,16200.0,52.37,52.53,52.25,52.47,16200.0
2007-09-07 11:30:00,52.43,52.77,52.43,52.77,14800.0,52.43,52.77,52.43,52.77,14800.0
2007-09-07 12:00:00,52.76,52.93,52.75,52.9,16700.0,52.76,52.93,52.75,52.9,16700.0
2007-09-07 12:30:00,52.9,53.22,52.81,53.18,30600.0,52.9,53.22,52.81,53.18,30600.0
2007-09-07 13:00:00,53.2,53.32,53.13,53.24,32600.0,53.2,53.32,53.13,53.24,32600.0
2007-09-07 13:30:00,53.24,53.27,52.97,53.02,27200.0,53.24,53.27,52.97,53.02,27200.0
2007-09-07 14:00:00,53.02,53.07,52.9,53.02,24600.0,53.02,53.07,52.9,53.02,24600.0
2007-09-07 14:30:00,53.04,53.18,53.02,53.1,30000.0,53.04,53.18,53.02,53.1,30000.0
2007-09-07 15:00:00,53.06,53.15,53.03,53.06,31800.0,53.06,53.15,53.03,53.06,31800.0
2007-09-07 15:30:00,53.04,53.22,52.9,53.22,63500.0,53.04,53.22,52.9,53.22,63500.0
2007-09-10 09:30:00,53.0,53.19,52.71,52.91,47700.0,53.0,53.19,52.71,52.91,47700.0
2007-09-10 10:00:00,52.92,53.08,52.79,52.91,40700.0,52.92,53.08,52.79,52.91,40700.0
2007-09-10 10:30:00,52.93,53.02,52.86,53.01,29500.0,52.93,53.02,52.86,53.01,29500.0
2007-09-10 11:00:00,53.03,53.04,52.9,52.98,45400.0,53.03,53.04,52.9,52.98,45400.0
2007-09-10 11:30:00,52.98,53.04,52.91,52.96,44300.0,52.98,53.04,52.91,52.96,44300.0
2007-09-10 12:00:00,52.96,53.05,52.93,52.97,12800.0,52.96,53.05,52.93,52.97,12800.0
2007-09-10 12:30:00,52.97,53.01,52.94,52.97,28800.0,52.97,53.01,52.94,52.97,28800.0
2007-09-10 13:00:00,52.97,53.12,52.94,52.98,22600.0,52.97,53.12,52.94,52.98,22600.0
2007-09-10 13:30:00,52.99,53.07,52.93,52.97,13900.0,52.99,53.07,52.93,52.97,13900.0
2007-09-10 14:00:00,52.95,53.07,52.95,53.06,19800.0,52.95,53.07,52.95,53.06,19800.0
2007-09-10 14:30:00,53.07,53.13,52.97,53.0,28300.0,53.07,53.13,52.97,53.0,28300.0
2007-09-10 15:00:00,53.04,53.21,52.97,53.07,35600.0,53.04,53.21,52.97,53.07,35600.0
2007-09-10 15:30:00,53.05,53.13,52.94,53.0,57200.0,53.05,53.13,52.94,53.0,57200.0
2007-09-11 09:30:00,53.09,53.76,52.9,53.76,56800.0,53.09,53.76,52.9,53.76,56800.0
2007-09-11 10:00:00,53.76,53.84,53.47,53.67,38200.0,53.76,53.84,53.47,53.67,38200.0
2007-09-11 10:30:00,53.64,53.67,53.5,53.54,16600.0,53.64,53.67,53.5,53.54,16600.0
2007-09-11 11:00:00,53.51,53.54,53.32,53.42,39000.0,53.51,53.54,53.32,53.42,39000.0
2007-09-11 11:30:00,53.4,53.56,53.3,53.49,16000.0,53.4,53.56,53.3,53.49,16000.0
2007-09-11 12:00:00,53.44,53.47,53.25,53.3,20600.0,53.44,53.47,53.25,53.3,20600.0
2007-09-11 12:30:00,53.31,53.48,53.29,53.48,26300.0,53.31,53.48,53.29,53.48,26300.0
2007-09-11 13:00:00,53.46,53.63,53.46,53.55,40100.0,53.46,53.63,53.46,53.55,40100.0
2007-09-11 13:30:00,53.51,53.73,53.5,53.61,30500.0,53.51,53.73,53.5,53.61,30500.0
2007-09-11 14:00:00,53.61,53.79,53.57,53.79,51600.0,53.61,53.79,53.57,53.79,51600.0
2007-09-11 14:30:00,53.77,53.93,53.71,53.79,49800.0,53.77,53.93,53.71,53.79,49800.0
2007-09-11 15:00:00,53.8,54.05,53.77,53.97,48800.0,53.8,54.05,53.77,53.97,48800.0
2007-09-11 15:30:00,53.97,54.1,53.74,54.08,77400.0,53.97,54.1,53.74,54.08,77400.0
2007-09-12 09:30:00,54.05,54.12,53.89,54.08,37500.0,54.05,54.12,53.89,54.08,37500.0
2007-09-12 10:00:00,54.08,54.47,54.02,54.46,69200.0,54.08,54.47,54.02,54.46,69200.0
2007-09-12 10:30:00,54.46,54.67,54.42,54.64,50900.0,54.46,54.67,54.42,54.64,50900.0
2007-09-12 11:00:00,54.64,54.8,54.6,54.7,43400.0,54.64,54.8,54.6,54.7,43400.0
2007-09-12 11:30:00,54.71,54.71,54.44,54.44,30600.0,54.71,54.71,54.44,54.44,30600.0
2007-09-12 12:00:00,54.48,54.6,54.46,54.46,20000.0,54.48,54.6,54.46,54.46,20000.0
2007-09-12 12:30:00,54.48,54.5,54.23,54.24,37900.0,54.48,54.5,54.23,54.24,37900.0
2007-09-12 13:00:00,54.25,54.32,54.09,54.32,31500.0,54.25,54.32,54.09,54.32,31500.0
2007-09-12 13:30:00,54.31,54.64,54.31,54.64,22700.0,54.31,54.64,54.31,54.64,22700.0
2007-09-12 14:00:00,54.62,54.69,54.56,54.58,14400.0,54.62,54.69,54.56,54.58,14400.0
2007-09-12 14:30:00,54.59,54.62,54.5,54.6,13900.0,54.59,54.62,54.5,54.6,13900.0
2007-09-12 15:00:00,54.62,54.62,54.44,54.5,41000.0,54.62,54.62,54.44,54.5,41000.0
2007-09-12 15:30:00,54.49,54.57,54.45,54.52,81900.0,54.49,54.57,54.45,54.52,81900.0
2007-09-13 09:30:00,54.87,54.9,54.22,54.53,34600.0,54.87,54.9,54.22,54.53,34600.0
2007-09-13 10:00:00,54.5,54.54,54.4,54.46,30700.0,54.5,54.54,54.4,54.46,30700.0
2007-09-13 10:30:00,54.47,54.76,54.45,54.68,38100.0,54.47,54.76,54.45,54.68,38100.0
2007-09-13 11:00:00,54.7,54.75,54.62,54.73,39500.0,54.7,54.75,54.62,54.73,39500.0
2007-09-13 11:30:00,54.75,55.07,54.74,55.06,82100.0,54.75,55.07,54.74,55.06,82100.0
2007-09-13 12:00:00,55.07,55.3,54.95,55.2,47700.0,55.07,55.3,54.95,55.2,47700.0
2007-09-13 12:30:00,55.2,55.36,55.17,55.36,43700.0,55.2,55.36,55.17,55.36,43700.0
2007-09-13 13:00:00,55.35,55.5,55.34,55.42,55100.0,55.35,55.5,55.34,55.42,55100.0
2007-09-13 13:30:00,55.41,55.5,55.4,55.46,60500.0,55.41,55.5,55.4,55.46,60500.0
2007-09-13 14:00:00,55.46,55.5,55.33,55.42,50200.0,55.46,55.5,55.33,55.42,50200.0
2007-09-13 14:30:00,55.45,55.5,55.39,55.46,24300.0,55.45,55.5,55.39,55.46,24300.0
2007-09-13 15:00:00,55.46,55.5,55.24,55.39,35300.0,55.46,55.5,55.24,55.39,35300.0
2007-09-13 15:30:00,55.39,55.39,55.16,55.17,79800.0,55.39,55.39,55.16,55.17,79800.0
2007-09-14 09:30:00,55.04,55.27,55.0,55.05,32600.0,55.04,55.27,55.0,55.05,32600.0
2007-09-14 10:00:00,55.04,55.18,55.0,55.1,26700.0,55.04,55.18,55.0,55.1,26700.0
2007-09-14 10:30:00,55.1,55.13,55.05,55.11,34600.0,55.1,55.13,55.05,55.11,34600.0
2007-09-14 11:00:00,55.11,55.16,55.05,55.11,46000.0,55.11,55.16,55.05,55.11,46000.0
2007-09-14 11:30:00,55.14,55.25,55.1,55.25,23600.0,55.14,55.25,55.1,55.25,23600.0
2007-09-14 12:00:00,55.24,55.25,55.07,55.14,20100.0,55.24,55.25,55.07,55.14,20100.0
2007-09-14 12:30:00,55.15,55.16,55.02,55.05,17300.0,55.15,55.16,55.02,55.05,17300.0
2007-09-14 13:00:00,55.07,55.17,55.02,55.17,33800.0,55.07,55.17,55.02,55.17,33800.0
2007-09-14 13:30:00,55.18,55.23,55.1,55.2,19600.0,55.18,55.23,55.1,55.2,19600.0
2007-09-14 14:00:00,55.2,55.23,55.17,55.17,8000.0,55.2,55.23,55.17,55.17,8000.0
2007-09-14 14:30:00,55.16,55.29,55.14,55.16,36700.0,55.16,55.29,55.14,55.16,36700.0
2007-09-14 15:00:00,55.17,55.32,55.1,55.25,27400.0,55.17,55.32,55.1,55.25,27400.0
2007-09-14 15:30:00,55.22,55.28,55.12,55.18,60000.0,55.22,55.28,55.12,55.18,60000.0
2007-09-17 09:30:00,55.02,55.3,54.8,55.16,65000.0,55.02,55.3,54.8,55.16,65000.0
2007-09-17 10:00:00,55.17,55.17,54.89,55.03,53900.0,55.17,55.17,54.89,55.03,53900.0
2007-09-17 10:30:00,55.05,55.13,54.89,54.93,35900.0,55.05,55.13,54.89,54.93,35900.0
2007-09-17 11:00:00,54.9,55.0,54.82,55.0,53500.0,54.9,55.0,54.82,55.0,53500.0
2007-09-17 11:30:00,54.97,55.05,54.84,54.85,22600.0,54.97,55.05,54.84,54.85,22600.0
2007-09-17 12:00:00,54.85,54.97,54.8,54.94,23600.0,54.85,54.97,54.8,54.94,23600.0
2007-09-17 12:30:00,54.92,54.99,54.89,54.98,22200.0,54.92,54.99,54.89,54.98,22200.0
2007-09-17 13:00:00,54.98,54.99,54.79,54.8,28000.0,54.98,54.99,54.79,54.8,28000.0
2007-09-17 13:30:00,54.79,54.84,54.65,54.66,19300.0,54.79,54.84,54.65,54.66,19300.0
2007-09-17 14:00:00,54.65,54.93,54.65,54.9,17900.0,54.65,54.93,54.65,54.9,17900.0
2007-09-17 14:30:00,54.93,55.02,54.88,54.92,22300.0,54.93,55.02,54.88,54.92,22300.0
2007-09-17 15:00:00,54.91,55.08,54.88,55.0,35200.0,54.91,55.08,54.88,55.0,35200.0
2007-09-17 15:30:00,54.99,55.02,54.89,54.99,53600.0,54.99,55.02,54.89,54.99,53600.0
2007-09-18 09:30:00,55.2,55.34,54.94,55.08,22100.0,55.2,55.34,54.94,55.08,22100.0
2007-09-18 10:00:00,55.06,55.12,55.03,55.12,39800.0,55.06,55.12,55.03,55.12,39800.0
2007-09-18 10:30:00,55.1,55.19,55.03,55.19,44000.0,55.1,55.19,55.03,55.19,44000.0
2007-09-18 11:00:00,55.15,55.46,55.11,55.25,76300.0,55.15,55.46,55.11,55.25,76300.0
2007-09-18 11:30:00,55.21,55.27,55.1,55.27,11900.0,55.21,55.27,55.1,55.27,11900.0
2007-09-18 12:00:00,55.27,55.31,55.15,55.21,33200.0,55.27,55.31,55.15,55.21,33200.0
2007-09-18 12:30:00,55.21,55.25,55.14,55.14,21100.0,55.21,55.25,55.14,55.14,21100.0
2007-09-18 13:00:00,55.14,55.2,55.06,55.19,6200.0,55.14,55.2,55.06,55.19,6200.0
2007-09-18 13:30:00,55.16,55.2,55.05,55.13,358200.0,55.16,55.2,55.05,55.13,358200.0
2007-09-18 14:00:00,55.16,55.73,55.09,55.21,80200.0,55.16,55.73,55.09,55.21,80200.0
2007-09-18 14:30:00,55.2,55.43,55.16,55.18,76500.0,55.2,55.43,55.16,55.18,76500.0
2007-09-18 15:00:00,55.19,55.35,55.13,55.3,47800.0,55.19,55.35,55.13,55.3,47800.0
2007-09-18 15:30:00,55.26,55.4,54.99,55.19,146000.0,55.26,55.4,54.99,55.19,146000.0
2007-09-19 09:30:00,55.4,55.5,55.3,55.42,55100.0,55.4,55.5,55.3,55.42,55100.0
2007-09-19 10:00:00,55.42,55.51,55.25,55.43,19800.0,55.42,55.51,55.25,55.43,19800.0
2007-09-19 10:30:00,55.43,55.5,55.4,55.49,20100.0,55.43,55.5,55.4,55.49,20100.0
2007-09-19 11:00:00,55.49,55.49,55.41,55.45,14300.0,55.49,55.49,55.41,55.45,14300.0
2007-09-19 11:30:00,55.45,55.48,55.31,55.36,23100.0,55.45,55.48,55.31,55.36,23100.0
2007-09-19 12:00:00,55.34,55.37,55.25,55.32,53900.0,55.34,55.37,55.25,55.32,53900.0
2007-09-19 12:30:00,55.31,55.52,55.29,55.5,75500.0,55.31,55.52,55.29,55.5,75500.0
2007-09-19 13:00:00,55.5,55.5,55.35,55.41,37100.0,55.5,55.5,55.35,55.41,37100.0
2007-09-19 13:30:00,55.38,55.55,55.35,55.51,87800.0,55.38,55.55,55.35,55.51,87800.0
2007-09-19 14:00:00,55.49,55.55,55.31,55.36,40500.0,55.49,55.55,55.31,55.36,40500.0
2007-09-19 14:30:00,55.34,55.59,55.32,55.58,31500.0,55.34,55.59,55.32,55.58,31500.0
2007-09-19 15:00:00,55.57,55.6,55.43,55.46,21600.0,55.57,55.6,55.43,55.46,21600.0
2007-09-19 15:30:00,55.45,55.49,55.26,55.39,71400.0,55.45,55.49,55.26,55.39,71400.0
2007-09-20 09:30:00,54.99,55.22,54.76,55.2,51800.0,54.99,55.22,54.76,55.2,51800.0
2007-09-20 10:00:00,55.27,55.5,55.25,55.27,38500.0,55.27,55.5,55.25,55.27,38500.0
2007-09-20 10:30:00,55.26,55.27,54.99,55.27,20000.0,55.26,55.27,54.99,55.27,20000.0
2007-09-20 11:00:00,55.27,55.38,55.15,55.35,70700.0,55.27,55.38,55.15,55.35,70700.0
2007-09-20 11:30:00,55.35,55.39,55.26,55.32,15900.0,55.35,55.39,55.26,55.32,15900.0
2007-09-20 12:00:00,55.34,55.46,55.26,55.34,20000.0,55.34,55.46,55.26,55.34,20000.0
2007-09-20 12:30:00,55.28,55.49,55.25,55.25,35600.0,55.28,55.49,55.25,55.25,35600.0
2007-09-20 13:00:00,55.25,55.53,55.24,55.35,60100.0,55.25,55.53,55.24,55.35,60100.0
2007-09-20 13:30:00,55.34,55.53,55.34,55.44,31800.0,55.34,55.53,55.34,55.44,31800.0
2007-09-20 14:00:00,55.44,55.45,55.14,55.19,161000.0,55.44,55.45,55.14,55.19,161000.0
2007-09-20 14:30:00,55.15,55.2,55.06,55.16,228000.0,55.15,55.2,55.06,55.16,228000.0
2007-09-20 15:00:00,55.17,55.26,55.02,55.19,20400.0,55.17,55.26,55.02,55.19,20400.0
2007-09-20 15:30:00,55.21,55.31,54.94,54.97,46100.0,55.21,55.31,54.94,54.97,46100.0
2007-09-21 09:30:00,55.41,55.41,55.03,55.08,136400.0,55.41,55.41,55.03,55.08,136400.0
2007-09-21 10:00:00,55.1,55.22,54.97,55.2,14500.0,55.1,55.22,54.97,55.2,14500.0
2007-09-21 10:30:00,55.2,55.28,55.14,55.23,18800.0,55.2,55.28,55.14,55.23,18800.0
2007-09-21 11:00:00,55.24,55.35,55.24,55.35,14900.0,55.24,55.35,55.24,55.35,14900.0
2007-09-21 11:30:00,55.35,55.38,55.3,55.31,13600.0,55.35,55.38,55.3,55.31,13600.0
2007-09-21 12:00:00,55.34,55.35,55.2,55.25,4600.0,55.34,55.35,55.2,55.25,4600.0
2007-09-21 12:30:00,55.26,55.34,55.25,55.3,8600.0,55.26,55.34,55.25,55.3,8600.0
2007-09-21 13:00:00,55.28,55.33,55.26,55.28,3500.0,55.28,55.33,55.26,55.28,3500.0
2007-09-21 13:30:00,55.29,55.29,55.05,55.1,14300.0,55.29,55.29,55.05,55.1,14300.0
2007-09-21 14:00:00,55.1,55.19,55.08,55.13,6300.0,55.1,55.19,55.08,55.13,6300.0
2007-09-21 14:30:00,55.15,55.2,55.07,55.1,7300.0,55.15,55.2,55.07,55.1,7300.0
2007-09-21 15:00:00,55.11,55.14,55.03,55.04,13500.0,55.11,55.14,55.03,55.04,13500.0
2007-09-21 15:30:00,55.08,55.11,54.95,54.98,23700.0,55.08,55.11,54.95,54.98,23700.0
2007-09-24 09:30:00,54.9,55.08,54.38,54.42,43700.0,54.9,55.08,54.38,54.42,43700.0
2007-09-24 10:00:00,54.45,54.74,54.32,54.73,33900.0,54.45,54.74,54.32,54.73,33900.0
2007-09-24 10:30:00,54.75,54.92,54.75,54.89,24100.0,54.75,54.92,54.75,54.89,24100.0
2007-09-24 11:00:00,54.89,54.93,54.69,54.72,28700.0,54.89,54.93,54.69,54.72,28700.0
2007-09-24 11:30:00,54.73,54.94,54.73,54.94,11600.0,54.73,54.94,54.73,54.94,11600.0
2007-09-24 12:00:00,54.94,54.97,54.86,54.92,13500.0,54.94,54.97,54.86,54.92,13500.0
2007-09-24 12:30:00,54.9,55.1,54.9,55.06,24700.0,54.9,55.1,54.9,55.06,24700.0
2007-09-24 13:00:00,55.06,55.17,55.01,55.16,31300.0,55.06,55.17,55.01,55.16,31300.0
2007-09-24 13:30:00,55.16,55.21,55.04,55.05,31600.0,55.16,55.21,55.04,55.05,31600.0
2007-09-24 14:00:00,55.05,55.09,55.0,55.03,32600.0,55.05,55.09,55.0,55.03,32600.0
2007-09-24 14:30:00,55.03,55.14,55.0,55.01,57700.0,55.03,55.14,55.0,55.01,57700.0
2007-09-24 15:00:00,55.0,55.1,54.96,55.05,27600.0,55.0,55.1,54.96,55.05,27600.0
2007-09-24 15:30:00,55.07,55.23,55.02,55.21,71000.0,55.07,55.23,55.02,55.21,71000.0
2007-09-25 09:30:00,54.9,55.25,54.83,54.83,55000.0,54.9,55.25,54.83,54.83,55000.0
2007-09-25 10:00:00,54.83,54.99,54.8,54.97,66800.0,54.83,54.99,54.8,54.97,66800.0
2007-09-25 10:30:00,54.95,55.01,54.93,54.94,15300.0,54.95,55.01,54.93,54.94,15300.0
2007-09-25 11:00:00,54.97,55.01,54.85,54.9,15800.0,54.97,55.01,54.85,54.9,15800.0
2007-09-25 11:30:00,54.9,54.9,54.67,54.7,14700.0,54.9,54.9,54.67,54.7,14700.0
2007-09-25 12:00:00,54.69,54.69,54.58,54.58,13900.0,54.69,54.69,54.58,54.58,13900.0
2007-09-25 12:30:00,54.59,54.63,54.44,54.54,26000.0,54.59,54.63,54.44,54.54,26000.0
2007-09-25 13:00:00,54.55,54.75,54.5,54.65,83600.0,54.55,54.75,54.5,54.65,83600.0
2007-09-25 13:30:00,54.69,54.69,54.51,54.59,67400.0,54.69,54.69,54.51,54.59,67400.0
2007-09-25 14:00:00,54.67,54.85,54.62,54.85,13500.0,54.67,54.85,54.62,54.85,13500.0
2007-09-25 14:30:00,54.84,54.95,54.83,54.94,11200.0,54.84,54.95,54.83,54.94,11200.0
2007-09-25 15:00:00,54.94,55.0,54.71,54.79,24100.0,54.94,55.0,54.71,54.79,24100.0
2007-09-25 15:30:00,54.82,54.9,54.69,54.75,168900.0,54.82,54.9,54.69,54.75,168900.0
2007-09-26 09:30:00,54.89,55.3,54.8,55.15,72300.0,54.89,55.3,54.8,55.15,72300.0
2007-09-26 10:00:00,55.11,55.36,55.11,55.35,67400.0,55.11,55.36,55.11,55.35,67400.0
2007-09-26 10:30:00,55.35,55.39,55.07,55.3,42400.0,55.35,55.39,55.07,55.3,42400.0
2007-09-26 11:00:00,55.32,55.64,55.32,55.54,30800.0,55.32,55.64,55.32,55.54,30800.0
2007-09-26 11:30:00,55.53,55.65,55.51,55.64,39400.0,55.53,55.65,55.51,55.64,39400.0
2007-09-26 12:00:00,55.63,55.65,55.4,55.52,26800.0,55.63,55.65,55.4,55.52,26800.0
2007-09-26 12:30:00,55.53,55.61,55.53,55.58,13000.0,55.53,55.61,55.53,55.58,13000.0
2007-09-26 13:00:00,55.57,55.66,55.57,55.66,80300.0,55.57,55.66,55.57,55.66,80300.0
2007-09-26 13:30:00,55.64,55.69,55.55,55.65,38900.0,55.64,55.69,55.55,55.65,38900.0
2007-09-26 14:00:00,55.64,55.84,55.62,55.76,60000.0,55.64,55.84,55.62,55.76,60000.0
2007-09-26 14:30:00,55.76,55.91,55.76,55.88,38600.0,55.76,55.91,55.76,55.88,38600.0
2007-09-26 15:00:00,55.88,56.16,55.84,56.15,56300.0,55.88,56.16,55.84,56.15,56300.0
2007-09-26 15:30:00,56.15,56.15,55.82,55.9,112100.0,56.15,56.15,55.82,55.9,112100.0
2007-09-27 09:30:00,55.9,55.99,55.5,55.88,61500.0,55.9,55.99,55.5,55.88,61500.0
2007-09-27 10:00:00,55.88,55.96,55.84,55.89,24300.0,55.88,55.96,55.84,55.89,24300.0
2007-09-27 10:30:00,55.88,55.95,55.76,55.9,13700.0,55.88,55.95,55.76,55.9,13700.0
2007-09-27 11:00:00,55.92,56.07,55.9,55.95,50900.0,55.92,56.07,55.9,55.95,50900.0
2007-09-27 11:30:00,55.95,56.06,55.95,55.96,11900.0,55.95,56.06,55.95,55.96,11900.0
2007-09-27 12:00:00,55.99,56.02,55.93,55.99,11500.0,55.99,56.02,55.93,55.99,11500.0
2007-09-27 12:30:00,56.02,56.06,55.93,55.98,16900.0,56.02,56.06,55.93,55.98,16900.0
2007-09-27 13:00:00,55.98,56.02,55.93,56.01,17000.0,55.98,56.02,55.93,56.01,17000.0
2007-09-27 13:30:00,56.0,56.02,55.99,56.0,10600.0,56.0,56.02,55.99,56.0,10600.0
2007-09-27 14:00:00,56.02,56.06,55.99,56.06,17400.0,56.02,56.06,55.99,56.06,17400.0
2007-09-27 14:30:00,56.03,56.15,56.01,56.08,45500.0,56.03,56.15,56.01,56.08,45500.0
2007-09-27 15:00:00,56.07,56.13,56.04,56.1,22000.0,56.07,56.13,56.04,56.1,22000.0
2007-09-27 15:30:00,56.1,56.31,56.06,56.29,48100.0,56.1,56.31,56.06,56.29,48100.0
2007-09-28 09:30:00,56.35,56.64,56.17,56.64,105600.0,56.35,56.64,56.17,56.64,105600.0
2007-09-28 10:00:00,56.59,56.64,56.14,56.2,44400.0,56.59,56.64,56.14,56.2,44400.0
2007-09-28 10:30:00,56.17,56.17,56.03,56.12,20500.0,56.17,56.17,56.03,56.12,20500.0
2007-09-28 11:00:00,56.12,56.3,56.08,56.28,119100.0,56.12,56.3,56.08,56.28,119100.0
2007-09-28 11:30:00,56.28,56.38,56.21,56.37,14200.0,56.28,56.38,56.21,56.37,14200.0
2007-09-28 12:00:00,56.38,56.38,56.23,56.3,14100.0,56.38,56.38,56.23,56.3,14100.0
2007-09-28 12:30:00,56.29,56.3,56.13,56.13,12000.0,56.29,56.3,56.13,56.13,12000.0
2007-09-28 13:00:00,56.13,56.31,56.1,56.22,15300.0,56.13,56.31,56.1,56.22,15300.0
2007-09-28 13:30:00,56.22,56.23,56.15,56.17,10700.0,56.22,56.23,56.15,56.17,10700.0
2007-09-28 14:00:00,56.18,56.19,56.07,56.08,23200.0,56.18,56.19,56.07,56.08,23200.0
2007-09-28 14:30:00,56.07,56.07,56.0,56.05,18400.0,56.07,56.07,56.0,56.05,18400.0
2007-09-28 15:00:00,56.06,56.08,55.95,56.02,25000.0,56.06,56.08,55.95,56.02,25000.0
2007-09-28 15:30:00,56.02,56.25,56.01,56.15,48700.0,56.02,56.25,56.01,56.15,48700.0
2007-10-01 09:30:00,56.05,56.35,56.02,56.04,25600.0,56.05,56.35,56.02,56.04,25600.0
2007-10-01 10:00:00,56.05,56.25,56.0,56.12,23800.0,56.05,56.25,56.0,56.12,23800.0
2007-10-01 10:30:00,56.13,56.19,56.1,56.17,22200.0,56.13,56.19,56.1,56.17,22200.0
2007-10-01 11:00:00,56.16,56.35,56.1,56.2,62900.0,56.16,56.35,56.1,56.2,62900.0
2007-10-01 11:30:00,56.18,56.41,56.16,56.41,13900.0,56.18,56.41,56.16,56.41,13900.0
2007-10-01 12:00:00,56.4,56.47,56.36,56.45,16600.0,56.4,56.47,56.36,56.45,16600.0
2007-10-01 12:30:00,56.45,56.45,56.35,56.42,34200.0,56.45,56.45,56.35,56.42,34200.0
2007-10-01 13:00:00,56.42,56.64,56.42,56.64,20600.0,56.42,56.64,56.42,56.64,20600.0
2007-10-01 13:30:00,56.64,56.75,56.54,56.55,52100.0,56.64,56.75,56.54,56.55,52100.0
2007-10-01 14:00:00,56.57,56.61,56.47,56.54,41100.0,56.57,56.61,56.47,56.54,41100.0
2007-10-01 14:30:00,56.54,56.7,56.51,56.68,22400.0,56.54,56.7,56.51,56.68,22400.0
2007-10-01 15:00:00,56.69,56.79,56.61,56.79,46100.0,56.69,56.79,56.61,56.79,46100.0
2007-10-01 15:30:00,56.79,56.79,56.54,56.63,55200.0,56.79,56.79,56.54,56.63,55200.0
2007-10-02 09:30:00,56.5,56.75,56.3,56.64,32800.0,56.5,56.75,56.3,56.64,32800.0
2007-10-02 10:00:00,56.58,56.68,56.48,56.48,33800.0,56.58,56.68,56.48,56.48,33800.0
2007-10-02 10:30:00,56.48,56.55,56.32,56.52,38300.0,56.48,56.55,56.32,56.52,38300.0
2007-10-02 11:00:00,56.53,56.53,56.4,56.48,21700.0,56.53,56.53,56.4,56.48,21700.0
2007-10-02 11:30:00,56.46,56.55,56.44,56.47,57200.0,56.46,56.55,56.44,56.47,57200.0
2007-10-02 12:00:00,56.47,56.5,56.29,56.29,13400.0,56.47,56.5,56.29,56.29,13400.0
2007-10-02 12:30:00,56.29,56.29,56.13,56.2,19700.0,56.29,56.29,56.13,56.2,19700.0
2007-10-02 13:00:00,56.16,56.2,56.01,56.03,17300.0,56.16,56.2,56.01,56.03,17300.0
2007-10-02 13:30:00,56.0,56.14,55.94,56.12,13500.0,56.0,56.14,55.94,56.12,13500.0
2007-10-02 14:00:00,56.12,56.31,56.05,56.3,116300.0,56.12,56.31,56.05,56.3,116300.0
2007-10-02 14:30:00,56.29,56.3,56.18,56.22,15800.0,56.29,56.3,56.18,56.22,15800.0
2007-10-02 15:00:00,56.22,56.27,56.16,56.18,18200.0,56.22,56.27,56.16,56.18,18200.0
2007-10-02 15:30:00,56.17,56.31,56.16,56.28,119800.0,56.17,56.31,56.16,56.28,119800.0
2007-10-03 09:30:00,57.35,57.44,56.79,56.95,88300.0,57.35,57.44,56.79,56.95,88300.0
2007-10-03 10:00:00,56.93,57.05,56.79,56.98,37700.0,56.93,57.05,56.79,56.98,37700.0
2007-10-03 10:30:00,56.98,57.21,56.94,57.05,96600.0,56.98,57.21,56.94,57.05,96600.0
2007-10-03 11:00:00,57.08,57.2,57.05,57.09,117900.0,57.08,57.2,57.05,57.09,117900.0
2007-10-03 11:30:00,57.12,57.2,57.09,57.13,34100.0,57.12,57.2,57.09,57.13,34100.0
2007-10-03 12:00:00,57.15,57.15,57.01,57.06,36700.0,57.15,57.15,57.01,57.06,36700.0
2007-10-03 12:30:00,57.07,57.09,57.0,57.0,27100.0,57.07,57.09,57.0,57.0,27100.0
2007-10-03 13:00:00,57.01,57.01,56.87,56.92,41100.0,57.01,57.01,56.87,56.92,41100.0
2007-10-03 13:30:00,56.92,57.03,56.88,56.94,78200.0,56.92,57.03,56.88,56.94,78200.0
2007-10-03 14:00:00,56.94,57.11,56.88,57.05,31100.0,56.94,57.11,56.88,57.05,31100.0
2007-10-03 14:30:00,57.07,57.07,56.87,56.95,26200.0,57.07,57.07,56.87,56.95,26200.0
2007-10-03 15:00:00,56.97,57.06,56.89,57.06,54600.0,56.97,57.06,56.89,57.06,54600.0
2007-10-03 15:30:00,57.06,57.12,56.97,57.08,145700.0,57.06,57.12,56.97,57.08,145700.0
2007-10-04 09:30:00,57.05,57.16,56.49,56.74,72100.0,57.05,57.16,56.49,56.74,72100.0
2007-10-04 10:00:00,56.74,56.85,56.7,56.73,39100.0,56.74,56.85,56.7,56.73,39100.0
2007-10-04 10:30:00,56.78,56.83,56.66,56.74,34500.0,56.78,56.83,56.66,56.74,34500.0
2007-10-04 11:00:00,56.74,56.91,56.73,56.89,76300.0,56.74,56.91,56.73,56.89,76300.0
2007-10-04 11:30:00,56.89,57.0,56.82,56.92,28000.0,56.89,57.0,56.82,56.92,28000.0
2007-10-04 12:00:00,56.93,57.04,56.9,56.96,29600.0,56.93,57.04,56.9,56.96,29600.0
2007-10-04 12:30:00,56.97,57.05,56.95,57.04,15000.0,56.97,57.05,56.95,57.04,15000.0
2007-10-04 13:00:00,57.04,57.17,56.97,57.08,30200.0,57.04,57.17,56.97,57.08,30200.0
2007-10-04 13:30:00,57.08,57.08,56.98,57.04,18200.0,57.08,57.08,56.98,57.04,18200.0
2007-10-04 14:00:00,57.04,57.04,56.94,57.0,33400.0,57.04,57.04,56.94,57.0,33400.0
2007-10-04 14:30:00,57.0,57.07,56.97,57.03,27100.0,57.0,57.07,56.97,57.03,27100.0
2007-10-04 15:00:00,57.03,57.06,56.98,57.02,19500.0,57.03,57.06,56.98,57.02,19500.0
2007-10-04 15:30:00,57.02,57.06,56.75,56.92,52600.0,57.02,57.06,56.75,56.92,52600.0
2007-10-05 09:30:00,57.05,57.05,56.59,56.76,36100.0,57.05,57.05,56.59,56.76,36100.0
2007-10-05 10:00:00,56.74,56.83,56.67,56.69,15800.0,56.74,56.83,56.67,56.69,15800.0
2007-10-05 10:30:00,56.68,56.9,56.63,56.84,17700.0,56.68,56.9,56.63,56.84,17700.0
2007-10-05 11:00:00,56.84,57.05,56.84,56.95,11600.0,56.84,57.05,56.84,56.95,11600.0
2007-10-05 11:30:00,56.95,57.1,56.95,57.0,12300.0,56.95,57.1,56.95,57.0,12300.0
2007-10-05 12:00:00,57.0,57.01,56.88,56.89,8400.0,57.0,57.01,56.88,56.89,8400.0
2007-10-05 12:30:00,56.89,56.91,56.8,56.85,9500.0,56.89,56.91,56.8,56.85,9500.0
2007-10-05 13:00:00,56.84,56.86,56.74,56.77,12500.0,56.84,56.86,56.74,56.77,12500.0
2007-10-05 13:30:00,56.77,56.9,56.77,56.81,14900.0,56.77,56.9,56.77,56.81,14900.0
2007-10-05 14:00:00,56.83,56.89,56.69,56.85,14600.0,56.83,56.89,56.69,56.85,14600.0
2007-10-05 14:30:00,56.8,56.86,56.7,56.75,12600.0,56.8,56.86,56.7,56.75,12600.0
2007-10-05 15:00:00,56.76,56.84,56.7,56.7,16200.0,56.76,56.84,56.7,56.7,16200.0
2007-10-05 15:30:00,56.71,56.78,56.56,56.78,40200.0,56.71,56.78,56.56,56.78,40200.0
2007-10-08 09:30:00,56.8,56.9,56.52,56.81,13700.0,56.8,56.9,56.52,56.81,13700.0
2007-10-08 10:00:00,56.82,56.86,56.64,56.68,10900.0,56.82,56.86,56.64,56.68,10900.0
2007-10-08 10:30:00,56.67,56.74,56.62,56.63,8500.0,56.67,56.74,56.62,56.63,8500.0
2007-10-08 11:00:00,56.63,56.63,56.42,56.49,10200.0,56.63,56.63,56.42,56.49,10200.0
2007-10-08 11:30:00,56.48,56.51,56.34,56.34,5400.0,56.48,56.51,56.34,56.34,5400.0
2007-10-08 12:00:00,56.35,56.38,56.28,56.3,3200.0,56.35,56.38,56.28,56.3,3200.0
2007-10-08 12:30:00,56.3,56.43,56.29,56.42,8800.0,56.3,56.43,56.29,56.42,8800.0
2007-10-08 13:00:00,56.41,56.44,56.36,56.44,52900.0,56.41,56.44,56.36,56.44,52900.0
2007-10-08 13:30:00,56.45,56.45,56.33,56.34,7700.0,56.45,56.45,56.33,56.34,7700.0
2007-10-08 14:00:00,56.34,56.4,56.26,56.35,15600.0,56.34,56.4,56.26,56.35,15600.0
2007-10-08 14:30:00,56.35,56.37,56.31,56.35,15000.0,56.35,56.37,56.31,56.35,15000.0
2007-10-08 15:00:00,56.33,56.4,56.33,56.37,23000.0,56.33,56.4,56.33,56.37,23000.0
2007-10-08 15:30:00,56.39,56.39,56.15,56.27,36800.0,56.39,56.39,56.15,56.27,36800.0
2007-10-09 09:30:00,56.33,56.37,56.09,56.18,25300.0,56.33,56.37,56.09,56.18,25300.0
2007-10-09 10:00:00,56.19,56.35,56.17,56.28,32800.0,56.19,56.35,56.17,56.28,32800.0
2007-10-09 10:30:00,56.3,56.34,56.23,56.28,31900.0,56.3,56.34,56.23,56.28,31900.0
2007-10-09 11:00:00,56.29,56.32,56.23,56.32,14400.0,56.29,56.32,56.23,56.32,14400.0
2007-10-09 11:30:00,56.37,56.5,56.37,56.47,2700.0,56.37,56.5,56.37,56.47,2700.0
2007-10-09 12:00:00,56.5,56.52,56.4,56.41,4100.0,56.5,56.52,56.4,56.41,4100.0
2007-10-09 12:30:00,56.4,56.44,56.28,56.31,20400.0,56.4,56.44,56.28,56.31,20400.0
2007-10-09 13:00:00,56.35,56.4,56.31,56.35,14100.0,56.35,56.4,56.31,56.35,14100.0
2007-10-09 13:30:00,56.29,56.4,56.29,56.36,5300.0,56.29,56.4,56.29,56.36,5300.0
2007-10-09 14:00:00,56.32,56.4,56.22,56.4,8500.0,56.32,56.4,56.22,56.4,8500.0
2007-10-09 14:30:00,56.4,56.41,56.33,56.4,15000.0,56.4,56.41,56.33,56.4,15000.0
2007-10-09 15:00:00,56.4,56.46,56.37,56.43,18400.0,56.4,56.46,56.37,56.43,18400.0
2007-10-09 15:30:00,56.43,56.43,56.06,56.39,63700.0,56.43,56.43,56.06,56.39,63700.0
2007-10-10 09:30:00,56.37,56.55,56.16,56.46,26800.0,56.37,56.55,56.16,56.46,26800.0
2007-10-10 10:00:00,56.44,56.84,56.44,56.8,94700.0,56.44,56.84,56.44,56.8,94700.0
2007-10-10 10:30:00,56.86,56.96,56.79,56.83,20400.0,56.86,56.96,56.79,56.83,20400.0
2007-10-10 11:00:00,56.83,57.0,56.82,56.91,75100.0,56.83,57.0,56.82,56.91,75100.0
2007-10-10 11:30:00,56.92,56.95,56.89,56.93,16100.0,56.92,56.95,56.89,56.93,16100.0
2007-10-10 12:00:00,56.93,56.93,56.84,56.87,13800.0,56.93,56.93,56.84,56.87,13800.0
2007-10-10 12:30:00,56.87,56.93,56.81,56.81,23300.0,56.87,56.93,56.81,56.81,23300.0
2007-10-10 13:00:00,56.8,56.8,56.51,56.52,30800.0,56.8,56.8,56.51,56.52,30800.0
2007-10-10 13:30:00,56.54,56.66,56.52,56.63,20200.0,56.54,56.66,56.52,56.63,20200.0
2007-10-10 14:00:00,56.63,56.64,56.53,56.56,55700.0,56.63,56.64,56.53,56.56,55700.0
2007-10-10 14:30:00,56.56,56.59,56.54,56.55,28700.0,56.56,56.59,56.54,56.55,28700.0
2007-10-10 15:00:00,56.56,56.71,56.55,56.65,27400.0,56.56,56.71,56.55,56.65,27400.0
2007-10-10 15:30:00,56.65,56.7,56.55,56.69,60600.0,56.65,56.7,56.55,56.69,60600.0
2007-10-11 09:30:00,56.55,57.46,56.44,57.46,83800.0,56.55,57.46,56.44,57.46,83800.0
2007-10-11 10:00:00,57.47,57.54,57.14,57.31,45600.0,57.47,57.54,57.14,57.31,45600.0
2007-10-11 10:30:00,57.32,57.34,57.04,57.1,35300.0,57.32,57.34,57.04,57.1,35300.0
2007-10-11 11:00:00,57.07,57.07,56.87,56.95,14600.0,57.07,57.07,56.87,56.95,14600.0
2007-10-11 11:30:00,57.0,57.1,57.0,57.06,20100.0,57.0,57.1,57.0,57.06,20100.0
2007-10-11 12:00:00,57.08,57.09,56.9,57.01,11600.0,57.08,57.09,56.9,57.01,11600.0
2007-10-11 12:30:00,57.0,57.04,56.92,56.98,18200.0,57.0,57.04,56.92,56.98,18200.0
2007-10-11 13:00:00,57.0,57.0,56.86,56.9,23500.0,57.0,57.0,56.86,56.9,23500.0
2007-10-11 13:30:00,56.87,56.9,56.72,56.77,28800.0,56.87,56.9,56.72,56.77,28800.0
2007-10-11 14:00:00,56.74,56.83,56.56,56.58,34800.0,56.74,56.83,56.56,56.58,34800.0
2007-10-11 14:30:00,56.57,56.86,56.55,56.79,72400.0,56.57,56.86,56.55,56.79,72400.0
2007-10-11 15:00:00,56.81,56.87,56.63,56.65,60200.0,56.81,56.87,56.63,56.65,60200.0
2007-10-11 15:30:00,56.65,56.77,56.45,56.67,76100.0,56.65,56.77,56.45,56.67,76100.0
2007-10-12 09:30:00,56.7,56.93,56.59,56.75,46000.0,56.7,56.93,56.59,56.75,46000.0
2007-10-12 10:00:00,56.73,56.81,56.5,56.77,64200.0,56.73,56.81,56.5,56.77,64200.0
2007-10-12 10:30:00,56.8,56.91,56.79,56.91,21500.0,56.8,56.91,56.79,56.91,21500.0
2007-10-12 11:00:00,56.91,57.12,56.9,56.99,26800.0,56.91,57.12,56.9,56.99,26800.0
2007-10-12 11:30:00,56.96,57.0,56.92,56.93,136200.0,56.96,57.0,56.92,56.93,136200.0
2007-10-12 12:00:00,56.93,56.93,56.82,56.86,35700.0,56.93,56.93,56.82,56.86,35700.0
2007-10-12 12:30:00,56.84,57.0,56.72,56.93,39600.0,56.84,57.0,56.72,56.93,39600.0
2007-10-12 13:00:00,56.93,56.96,56.77,56.81,35700.0,56.93,56.96,56.77,56.81,35700.0
2007-10-12 13:30:00,56.81,56.88,56.8,56.81,13900.0,56.81,56.88,56.8,56.81,13900.0
2007-10-12 14:00:00,56.82,56.94,56.82,56.87,7300.0,56.82,56.94,56.82,56.87,7300.0
2007-10-12 14:30:00,56.87,57.0,56.87,56.98,23600.0,56.87,57.0,56.87,56.98,23600.0
2007-10-12 15:00:00,56.97,57.01,56.86,56.87,19200.0,56.97,57.01,56.86,56.87,19200.0
2007-10-12 15:30:00,56.9,57.11,56.89,57.0,64500.0,56.9,57.11,56.89,57.0,64500.0
2007-10-15 09:30:00,57.08,57.87,57.08,57.75,58400.0,57.08,57.87,57.08,57.75,58400.0
2007-10-15 10:00:00,57.76,57.93,57.72,57.85,42600.0,57.76,57.93,57.72,57.85,42600.0
2007-10-15 10:30:00,57.84,57.84,57.67,57.68,27600.0,57.84,57.84,57.67,57.68,27600.0
2007-10-15 11:00:00,57.67,57.74,57.38,57.45,35600.0,57.67,57.74,57.38,57.45,35600.0
2007-10-15 11:30:00,57.49,57.68,57.49,57.58,14300.0,57.49,57.68,57.49,57.58,14300.0
2007-10-15 12:00:00,57.57,57.71,57.5,57.68,11800.0,57.57,57.71,57.5,57.68,11800.0
2007-10-15 12:30:00,57.68,57.7,57.43,57.53,32000.0,57.68,57.7,57.43,57.53,32000.0
2007-10-15 13:00:00,57.54,57.61,57.47,57.59,24700.0,57.54,57.61,57.47,57.59,24700.0
2007-10-15 13:30:00,57.59,57.59,57.27,57.34,22800.0,57.59,57.59,57.27,57.34,22800.0
2007-10-15 14:00:00,57.34,57.38,57.18,57.24,21200.0,57.34,57.38,57.18,57.24,21200.0
2007-10-15 14:30:00,57.23,57.24,57.12,57.15,16300.0,57.23,57.24,57.12,57.15,16300.0
2007-10-15 15:00:00,57.14,57.24,56.96,57.06,32000.0,57.14,57.24,56.96,57.06,32000.0
2007-10-15 15:30:00,57.05,57.29,57.05,57.23,32300.0,57.05,57.29,57.05,57.23,32300.0
2007-10-16 09:30:00,57.29,57.59,57.2,57.41,36600.0,57.29,57.59,57.2,57.41,36600.0
2007-10-16 10:00:00,57.41,57.41,57.19,57.34,28300.0,57.41,57.41,57.19,57.34,28300.0
2007-10-16 10:30:00,57.3,57.35,57.24,57.3,22400.0,57.3,57.35,57.24,57.3,22400.0
2007-10-16 11:00:00,57.32,57.42,57.18,57.42,38600.0,57.32,57.42,57.18,57.42,38600.0
2007-10-16 11:30:00,57.42,57.63,57.4,57.59,14800.0,57.42,57.63,57.4,57.59,14800.0
2007-10-16 12:00:00,57.58,57.61,57.45,57.52,11100.0,57.58,57.61,57.45,57.52,11100.0
2007-10-16 12:30:00,57.48,57.61,57.48,57.6,6500.0,57.48,57.61,57.48,57.6,6500.0
2007-10-16 13:00:00,57.61,57.61,57.26,57.46,35600.0,57.61,57.61,57.26,57.46,35600.0
2007-10-16 13:30:00,57.46,57.53,57.33,57.35,17500.0,57.46,57.53,57.33,57.35,17500.0
2007-10-16 14:00:00,57.35,57.41,57.33,57.38,23400.0,57.35,57.41,57.33,57.38,23400.0
2007-10-16 14:30:00,57.38,57.39,57.14,57.19,34600.0,57.38,57.39,57.14,57.19,34600.0
2007-10-16 15:00:00,57.2,57.28,57.06,57.12,35000.0,57.2,57.28,57.06,57.12,35000.0
2007-10-16 15:30:00,57.12,57.28,57.09,57.17,48700.0,57.12,57.28,57.09,57.17,48700.0
2007-10-17 09:30:00,57.17,57.67,57.17,57.65,25200.0,57.17,57.67,57.17,57.65,25200.0
2007-10-17 10:00:00,57.6,57.68,57.52,57.53,42300.0,57.6,57.68,57.52,57.53,42300.0
2007-10-17 10:30:00,57.54,57.6,57.36,57.36,31400.0,57.54,57.6,57.36,57.36,31400.0
2007-10-17 11:00:00,57.35,57.35,57.16,57.18,10200.0,57.35,57.35,57.16,57.18,10200.0
2007-10-17 11:30:00,57.19,57.23,57.14,57.17,14100.0,57.19,57.23,57.14,57.17,14100.0
2007-10-17 12:00:00,57.16,57.16,56.85,56.88,19700.0,57.16,57.16,56.85,56.88,19700.0
2007-10-17 12:30:00,56.88,57.0,56.88,56.92,18900.0,56.88,57.0,56.88,56.92,18900.0
2007-10-17 13:00:00,56.92,56.99,56.87,56.95,14100.0,56.92,56.99,56.87,56.95,14100.0
2007-10-17 13:30:00,56.93,56.99,56.64,56.67,9700.0,56.93,56.99,56.64,56.67,9700.0
2007-10-17 14:00:00,56.63,56.91,56.61,56.79,14900.0,56.63,56.91,56.61,56.79,14900.0
2007-10-17 14:30:00,56.79,57.09,56.75,57.05,22600.0,56.79,57.09,56.75,57.05,22600.0
2007-10-17 15:00:00,57.03,57.26,56.9,57.01,22000.0,57.03,57.26,56.9,57.01,22000.0
2007-10-17 15:30:00,57.07,57.39,56.95,57.37,51100.0,57.07,57.39,56.95,57.37,51100.0
2007-10-18 09:30:00,57.2,57.36,56.95,57.01,25200.0,57.2,57.36,56.95,57.01,25200.0
2007-10-18 10:00:00,56.96,57.15,56.83,57.06,29400.0,56.96,57.15,56.83,57.06,29400.0
2007-10-18 10:30:00,57.03,57.03,56.78,56.86,16500.0,57.03,57.03,56.78,56.86,16500.0
2007-10-18 11:00:00,56.86,56.91,56.66,56.9,45100.0,56.86,56.91,56.66,56.9,45100.0
2007-10-18 11:30:00,56.96,57.08,56.93,57.01,14700.0,56.96,57.08,56.93,57.01,14700.0
2007-10-18 12:00:00,57.01,57.03,56.85,56.89,35400.0,57.01,57.03,56.85,56.89,35400.0
2007-10-18 12:30:00,56.89,56.94,56.86,56.9,15100.0,56.89,56.94,56.86,56.9,15100.0
2007-10-18 13:00:00,56.89,56.9,56.75,56.85,17200.0,56.89,56.9,56.75,56.85,17200.0
2007-10-18 13:30:00,56.85,56.85,56.79,56.81,24900.0,56.85,56.85,56.79,56.81,24900.0
2007-10-18 14:00:00,56.83,56.87,56.73,56.73,25200.0,56.83,56.87,56.73,56.73,25200.0
2007-10-18 14:30:00,56.73,56.81,56.6,56.61,23800.0,56.73,56.81,56.6,56.61,23800.0
2007-10-18 15:00:00,56.63,56.73,56.44,56.46,27500.0,56.63,56.73,56.44,56.46,27500.0
2007-10-18 15:30:00,56.44,56.53,56.37,56.4,48700.0,56.44,56.53,56.37,56.4,48700.0
2007-10-19 09:30:00,56.36,56.5,56.03,56.14,42500.0,56.36,56.5,56.03,56.14,42500.0
2007-10-19 10:00:00,56.13,56.21,55.86,55.97,36300.0,56.13,56.21,55.86,55.97,36300.0
2007-10-19 10:30:00,55.96,55.96,55.75,55.92,34800.0,55.96,55.96,55.75,55.92,34800.0
2007-10-19 11:00:00,55.94,56.26,55.93,56.21,21900.0,55.94,56.26,55.93,56.21,21900.0
2007-10-19 11:30:00,56.21,56.33,56.13,56.24,29000.0,56.21,56.33,56.13,56.24,29000.0
2007-10-19 12:00:00,56.23,56.23,55.9,55.9,35500.0,56.23,56.23,55.9,55.9,35500.0
2007-10-19 12:30:00,55.9,55.98,55.86,55.95,25900.0,55.9,55.98,55.86,55.95,25900.0
2007-10-19 13:00:00,55.94,55.95,55.7,55.74,26400.0,55.94,55.95,55.7,55.74,26400.0
2007-10-19 13:30:00,55.74,55.76,55.67,55.68,40400.0,55.74,55.76,55.67,55.68,40400.0
2007-10-19 14:00:00,55.68,55.97,55.67,55.94,30000.0,55.68,55.97,55.67,55.94,30000.0
2007-10-19 14:30:00,55.93,55.98,55.66,55.68,40500.0,55.93,55.98,55.66,55.68,40500.0
2007-10-19 15:00:00,55.71,55.72,55.44,55.5,42700.0,55.71,55.72,55.44,55.5,42700.0
2007-10-19 15:30:00,55.5,55.69,55.43,55.5,109700.0,55.5,55.69,55.43,55.5,109700.0
2007-10-22 09:30:00,55.46,56.15,55.11,55.42,29200.0,55.46,56.15,55.11,55.42,29200.0
2007-10-22 10:00:00,55.43,55.72,55.37,55.67,35700.0,55.43,55.72,55.37,55.67,35700.0
2007-10-22 10:30:00,55.63,55.73,55.37,55.47,22300.0,55.63,55.73,55.37,55.47,22300.0
2007-10-22 11:00:00,55.48,55.65,55.43,55.6,17600.0,55.48,55.65,55.43,55.6,17600.0
2007-10-22 11:30:00,55.6,55.68,55.4,55.6,517900.0,55.6,55.68,55.4,55.6,517900.0
2007-10-22 12:00:00,55.58,55.6,55.47,55.58,13900.0,55.58,55.6,55.47,55.58,13900.0
2007-10-22 12:30:00,55.56,55.61,55.44,55.55,39600.0,55.56,55.61,55.44,55.55,39600.0
2007-10-22 13:00:00,55.54,55.61,55.47,55.55,32700.0,55.54,55.61,55.47,55.55,32700.0
2007-10-22 13:30:00,55.57,55.59,55.41,55.41,11700.0,55.57,55.59,55.41,55.41,11700.0
2007-10-22 14:00:00,55.43,55.6,55.43,55.54,29400.0,55.43,55.6,55.43,55.54,29400.0
2007-10-22 14:30:00,55.56,55.74,55.48,55.48,31100.0,55.56,55.74,55.48,55.48,31100.0
2007-10-22 15:00:00,55.46,55.5,55.27,55.4,17800.0,55.46,55.5,55.27,55.4,17800.0
2007-10-22 15:30:00,55.4,55.74,55.37,55.48,39300.0,55.4,55.74,55.37,55.48,39300.0
2007-10-23 09:30:00,55.88,56.24,55.64,55.95,50400.0,55.88,56.24,55.64,55.95,50400.0
2007-10-23 10:00:00,55.95,56.41,55.95,56.34,31500.0,55.95,56.41,55.95,56.34,31500.0
2007-10-23 10:30:00,56.34,56.35,56.08,56.18,19900.0,56.34,56.35,56.08,56.18,19900.0
2007-10-23 11:00:00,56.22,56.39,56.12,56.31,30000.0,56.22,56.39,56.12,56.31,30000.0
2007-10-23 11:30:00,56.26,56.35,56.13,56.16,46900.0,56.26,56.35,56.13,56.16,46900.0
2007-10-23 12:00:00,56.17,56.56,56.11,56.54,20800.0,56.17,56.56,56.11,56.54,20800.0
2007-10-23 12:30:00,56.53,56.58,56.44,56.44,23000.0,56.53,56.58,56.44,56.44,23000.0
2007-10-23 13:00:00,56.44,56.71,56.44,56.5,16900.0,56.44,56.71,56.44,56.5,16900.0
2007-10-23 13:30:00,56.49,56.69,56.49,56.66,24700.0,56.49,56.69,56.49,56.66,24700.0
2007-10-23 14:00:00,56.66,56.94,56.63,56.89,31000.0,56.66,56.94,56.63,56.89,31000.0
2007-10-23 14:30:00,56.88,56.99,56.7,56.71,26200.0,56.88,56.99,56.7,56.71,26200.0
2007-10-23 15:00:00,56.71,56.74,56.56,56.67,68800.0,56.71,56.74,56.56,56.67,68800.0
2007-10-23 15:30:00,56.66,56.92,56.61,56.91,63200.0,56.66,56.92,56.61,56.91,63200.0
2007-10-24 09:30:00,56.6,57.09,56.6,56.79,10800.0,56.6,57.09,56.6,56.79,10800.0
2007-10-24 10:00:00,56.77,57.3,56.56,57.23,27200.0,56.77,57.3,56.56,57.23,27200.0
2007-10-24 10:30:00,57.27,57.27,56.94,57.11,28400.0,57.27,57.27,56.94,57.11,28400.0
2007-10-24 11:00:00,57.11,57.11,56.77,56.88,67400.0,57.11,57.11,56.77,56.88,67400.0
2007-10-24 11:30:00,56.87,56.97,56.56,56.64,23000.0,56.87,56.97,56.56,56.64,23000.0
2007-10-24 12:00:00,56.61,56.82,56.54,56.71,17700.0,56.61,56.82,56.54,56.71,17700.0
2007-10-24 12:30:00,56.7,56.82,56.49,56.5,19200.0,56.7,56.82,56.49,56.5,19200.0
2007-10-24 13:00:00,56.5,56.73,56.42,56.73,16700.0,56.5,56.73,56.42,56.73,16700.0
2007-10-24 13:30:00,56.72,56.78,56.58,56.72,22700.0,56.72,56.78,56.58,56.72,22700.0
2007-10-24 14:00:00,56.7,57.0,56.62,56.92,40100.0,56.7,57.0,56.62,56.92,40100.0
2007-10-24 14:30:00,56.9,57.07,56.76,57.05,109900.0,56.9,57.07,56.76,57.05,109900.0
2007-10-24 15:00:00,57.02,57.12,56.93,57.11,50600.0,57.02,57.12,56.93,57.11,50600.0
2007-10-24 15:30:00,57.1,57.11,56.78,57.01,69800.0,57.1,57.11,56.78,57.01,69800.0
2007-10-25 09:30:00,57.14,57.16,56.88,57.09,59500.0,57.14,57.16,56.88,57.09,59500.0
2007-10-25 10:00:00,57.09,58.22,57.08,58.22,94700.0,57.09,58.22,57.08,58.22,94700.0
2007-10-25 10:30:00,58.15,58.15,57.73,58.1,92000.0,58.15,58.15,57.73,58.1,92000.0
2007-10-25 11:00:00,58.1,58.7,58.0,58.29,81600.0,58.1,58.7,58.0,58.29,81600.0
2007-10-25 11:30:00,58.38,58.63,58.37,58.52,27400.0,58.38,58.63,58.37,58.52,27400.0
2007-10-25 12:00:00,58.51,59.31,58.5,58.75,65000.0,58.51,59.31,58.5,58.75,65000.0
2007-10-25 12:30:00,58.7,58.75,58.24,58.56,97000.0,58.7,58.75,58.24,58.56,97000.0
2007-10-25 13:00:00,58.54,58.69,58.4,58.61,44800.0,58.54,58.69,58.4,58.61,44800.0
2007-10-25 13:30:00,58.63,58.7,58.44,58.59,32300.0,58.63,58.7,58.44,58.59,32300.0
2007-10-25 14:00:00,58.51,58.6,58.45,58.6,52500.0,58.51,58.6,58.45,58.6,52500.0
2007-10-25 14:30:00,58.6,58.69,58.45,58.6,37700.0,58.6,58.69,58.45,58.6,37700.0
2007-10-25 15:00:00,58.63,58.65,58.46,58.56,52600.0,58.63,58.65,58.46,58.56,52600.0
2007-10-25 15:30:00,58.58,58.7,58.48,58.63,52600.0,58.58,58.7,58.48,58.63,52600.0
2007-10-26 09:30:00,59.15,59.26,58.84,58.98,47000.0,59.15,59.26,58.84,58.98,47000.0
2007-10-26 10:00:00,58.98,59.04,58.73,58.85,106800.0,58.98,59.04,58.73,58.85,106800.0
2007-10-26 10:30:00,58.85,58.96,58.58,58.9,59400.0,58.85,58.96,58.58,58.9,59400.0
2007-10-26 11:00:00,58.86,59.08,58.76,58.85,95400.0,58.86,59.08,58.76,58.85,95400.0
2007-10-26 11:30:00,58.83,58.9,58.72,58.77,58400.0,58.83,58.9,58.72,58.77,58400.0
2007-10-26 12:00:00,58.8,58.97,58.73,58.9,72800.0,58.8,58.97,58.73,58.9,72800.0
2007-10-26 12:30:00,58.9,59.12,58.85,59.01,38400.0,58.9,59.12,58.85,59.01,38400.0
2007-10-26 13:00:00,59.01,59.12,58.92,58.95,34900.0,59.01,59.12,58.92,58.95,34900.0
2007-10-26 13:30:00,58.94,59.11,58.89,58.92,30400.0,58.94,59.11,58.89,58.92,30400.0
2007-10-26 14:00:00,58.93,59.05,58.92,58.94,24100.0,58.93,59.05,58.92,58.94,24100.0
2007-10-26 14:30:00,58.97,59.04,58.84,58.87,34600.0,58.97,59.04,58.84,58.87,34600.0
2007-10-26 15:00:00,58.89,59.07,58.85,59.0,83900.0,58.89,59.07,58.85,59.0,83900.0
2007-10-26 15:30:00,59.04,59.25,58.99,59.15,76000.0,59.04,59.25,58.99,59.15,76000.0
2007-10-29 09:30:00,59.23,59.24,58.82,58.97,56000.0,59.23,59.24,58.82,58.97,56000.0
2007-10-29 10:00:00,58.93,58.97,58.8,58.85,27200.0,58.93,58.97,58.8,58.85,27200.0
2007-10-29 10:30:00,58.86,58.97,58.8,58.89,27800.0,58.86,58.97,58.8,58.89,27800.0
2007-10-29 11:00:00,58.87,58.9,58.65,58.74,49900.0,58.87,58.9,58.65,58.74,49900.0
2007-10-29 11:30:00,58.74,58.81,58.54,58.6,20400.0,58.74,58.81,58.54,58.6,20400.0
2007-10-29 12:00:00,58.6,58.82,58.55,58.76,51900.0,58.6,58.82,58.55,58.76,51900.0
2007-10-29 12:30:00,58.78,58.79,58.59,58.71,30000.0,58.78,58.79,58.59,58.71,30000.0
2007-10-29 13:00:00,58.72,58.75,58.6,58.68,15200.0,58.72,58.75,58.6,58.68,15200.0
2007-10-29 13:30:00,58.66,58.73,58.5,58.68,125100.0,58.66,58.73,58.5,58.68,125100.0
2007-10-29 14:00:00,58.68,58.71,58.5,58.59,151300.0,58.68,58.71,58.5,58.59,151300.0
2007-10-29 14:30:00,58.59,58.6,58.28,58.4,82500.0,58.59,58.6,58.28,58.4,82500.0
2007-10-29 15:00:00,58.4,58.54,58.27,58.54,68000.0,58.4,58.54,58.27,58.54,68000.0
2007-10-29 15:30:00,58.55,58.62,58.2,58.5,193300.0,58.55,58.62,58.2,58.5,193300.0
2007-10-30 09:30:00,58.45,58.66,58.4,58.45,23700.0,58.45,58.66,58.4,58.45,23700.0
2007-10-30 10:00:00,58.47,58.6,58.43,58.52,23500.0,58.47,58.6,58.43,58.52,23500.0
2007-10-30 10:30:00,58.49,58.54,58.35,58.37,19200.0,58.49,58.54,58.35,58.37,19200.0
2007-10-30 11:00:00,58.36,58.5,58.33,58.35,17400.0,58.36,58.5,58.33,58.35,17400.0
2007-10-30 11:30:00,58.33,58.45,58.24,58.45,14200.0,58.33,58.45,58.24,58.45,14200.0
2007-10-30 12:00:00,58.41,58.43,58.21,58.21,16300.0,58.41,58.43,58.21,58.21,16300.0
2007-10-30 12:30:00,58.21,58.29,58.21,58.27,13500.0,58.21,58.29,58.21,58.27,13500.0
2007-10-30 13:00:00,58.25,58.27,58.1,58.12,29300.0,58.25,58.27,58.1,58.12,29300.0
2007-10-30 13:30:00,58.12,58.13,57.94,57.94,45700.0,58.12,58.13,57.94,57.94,45700.0
2007-10-30 14:00:00,57.96,58.0,57.84,57.87,38900.0,57.96,58.0,57.84,57.87,38900.0
2007-10-30 14:30:00,57.87,58.06,57.84,58.05,26600.0,57.87,58.06,57.84,58.05,26600.0
2007-10-30 15:00:00,58.04,58.11,57.99,58.0,29600.0,58.04,58.11,57.99,58.0,29600.0
2007-10-30 15:30:00,58.0,58.04,57.94,57.94,61800.0,58.0,58.04,57.94,57.94,61800.0
2007-10-31 09:30:00,58.05,58.13,57.69,57.72,19700.0,58.05,58.13,57.69,57.72,19700.0
2007-10-31 10:00:00,57.71,57.81,57.59,57.76,17200.0,57.71,57.81,57.59,57.76,17200.0
2007-10-31 10:30:00,57.72,57.81,57.65,57.69,14000.0,57.72,57.81,57.65,57.69,14000.0
2007-10-31 11:00:00,57.68,57.8,57.65,57.79,8300.0,57.68,57.8,57.65,57.79,8300.0
2007-10-31 11:30:00,57.76,57.85,57.7,57.74,65500.0,57.76,57.85,57.7,57.74,65500.0
2007-10-31 12:00:00,57.75,58.01,57.75,57.88,24900.0,57.75,58.01,57.75,57.88,24900.0
2007-10-31 12:30:00,57.84,57.85,57.69,57.73,5800.0,57.84,57.85,57.69,57.73,5800.0
2007-10-31 13:00:00,57.71,57.85,57.68,57.84,13400.0,57.71,57.85,57.68,57.84,13400.0
2007-10-31 13:30:00,57.8,57.89,57.8,57.83,18200.0,57.8,57.89,57.8,57.83,18200.0
2007-10-31 14:00:00,57.83,57.97,57.65,57.75,60800.0,57.83,57.97,57.65,57.75,60800.0
2007-10-31 14:30:00,57.73,58.0,57.69,57.9,47900.0,57.73,58.0,57.69,57.9,47900.0
2007-10-31 15:00:00,57.94,58.0,57.77,57.81,34000.0,57.94,58.0,57.77,57.81,34000.0
2007-10-31 15:30:00,57.81,58.09,57.8,58.05,80600.0,57.81,58.09,57.8,58.05,80600.0
2007-11-01 09:30:00,57.7,58.28,57.7,58.14,26500.0,57.7,58.28,57.7,58.14,26500.0
2007-11-01 10:00:00,58.06,58.54,58.0,58.44,61200.0,58.06,58.54,58.0,58.44,61200.0
2007-11-01 10:30:00,58.39,58.8,58.39,58.47,36500.0,58.39,58.8,58.39,58.47,36500.0
2007-11-01 11:00:00,58.44,58.75,58.33,58.61,42200.0,58.44,58.75,58.33,58.61,42200.0
2007-11-01 11:30:00,58.6,58.6,58.2,58.4,21300.0,58.6,58.6,58.2,58.4,21300.0
2007-11-01 12:00:00,58.42,58.43,58.09,58.09,27900.0,58.42,58.43,58.09,58.09,27900.0
2007-11-01 12:30:00,58.05,58.24,57.97,58.21,36500.0,58.05,58.24,57.97,58.21,36500.0
2007-11-01 13:00:00,58.19,58.31,58.1,58.1,21200.0,58.19,58.31,58.1,58.1,21200.0
2007-11-01 13:30:00,58.06,58.06,57.88,57.97,18000.0,58.06,58.06,57.88,57.97,18000.0
2007-11-01 14:00:00,57.93,58.08,57.84,57.84,32800.0,57.93,58.08,57.84,57.84,32800.0
2007-11-01 14:30:00,57.84,57.87,57.54,57.71,65100.0,57.84,57.87,57.54,57.71,65100.0
2007-11-01 15:00:00,57.72,57.87,57.36,57.42,42500.0,57.72,57.87,57.36,57.42,42500.0
2007-11-01 15:30:00,57.43,57.85,57.4,57.44,117400.0,57.43,57.85,57.4,57.44,117400.0
2007-11-02 09:30:00,59.24,59.24,57.03,57.18,50400.0,59.24,59.24,57.03,57.18,50400.0
2007-11-02 10:00:00,57.2,57.31,57.03,57.21,28100.0,57.2,57.31,57.03,57.21,28100.0
2007-11-02 10:30:00,57.25,57.58,57.25,57.58,18500.0,57.25,57.58,57.25,57.58,18500.0
2007-11-02 11:00:00,57.56,57.67,57.37,57.44,13800.0,57.56,57.67,57.37,57.44,13800.0
2007-11-02 11:30:00,57.43,57.61,57.38,57.61,15200.0,57.43,57.61,57.38,57.61,15200.0
2007-11-02 12:00:00,57.61,57.69,57.41,57.42,18500.0,57.61,57.69,57.41,57.42,18500.0
2007-11-02 12:30:00,57.46,57.56,57.24,57.46,34600.0,57.46,57.56,57.24,57.46,34600.0
2007-11-02 13:00:00,57.45,57.5,57.4,57.46,14600.0,57.45,57.5,57.4,57.46,14600.0
2007-11-02 13:30:00,57.46,57.51,57.3,57.49,24600.0,57.46,57.51,57.3,57.49,24600.0
2007-11-02 14:00:00,57.48,57.7,57.32,57.62,268500.0,57.48,57.7,57.32,57.62,268500.0
2007-11-02 14:30:00,57.63,57.63,57.42,57.44,11200.0,57.63,57.63,57.42,57.44,11200.0
2007-11-02 15:00:00,57.47,57.65,57.44,57.6,65900.0,57.47,57.65,57.44,57.6,65900.0
2007-11-02 15:30:00,57.58,57.62,57.45,57.59,52600.0,57.58,57.62,57.45,57.59,52600.0
2007-11-05 09:30:00,56.77,57.45,56.77,57.33,25000.0,56.77,57.45,56.77,57.33,25000.0
2007-11-05 10:00:00,57.33,57.6,57.25,57.32,132600.0,57.33,57.6,57.25,57.32,132600.0
2007-11-05 10:30:00,57.34,57.42,57.32,57.34,24700.0,57.34,57.42,57.32,57.34,24700.0
2007-11-05 11:00:00,57.33,57.37,56.96,57.05,22900.0,57.33,57.37,56.96,57.05,22900.0
2007-11-05 11:30:00,57.04,57.45,57.04,57.33,11300.0,57.04,57.45,57.04,57.33,11300.0
2007-11-05 12:00:00,57.36,57.36,56.98,57.05,32600.0,57.36,57.36,56.98,57.05,32600.0
2007-11-05 12:30:00,57.05,57.11,56.98,56.99,24900.0,57.05,57.11,56.98,56.99,24900.0
2007-11-05 13:00:00,57.0,57.1,56.95,57.06,29400.0,57.0,57.1,56.95,57.06,29400.0
2007-11-05 13:30:00,57.06,57.06,56.85,56.85,13100.0,57.06,57.06,56.85,56.85,13100.0
2007-11-05 14:00:00,56.85,57.16,56.85,56.99,46200.0,56.85,57.16,56.85,56.99,46200.0
2007-11-05 14:30:00,56.98,57.03,56.9,56.98,42100.0,56.98,57.03,56.9,56.98,42100.0
2007-11-05 15:00:00,56.99,57.17,56.91,57.14,49900.0,56.99,57.17,56.91,57.14,49900.0
2007-11-05 15:30:00,57.16,57.31,56.99,56.99,46200.0,57.16,57.31,56.99,56.99,46200.0
2007-11-06 09:30:00,61.0,61.37,59.79,61.08,566200.0,61.0,61.37,59.79,61.08,566200.0
2007-11-06 10:00:00,61.08,61.22,60.56,60.83,284700.0,61.08,61.22,60.56,60.83,284700.0
2007-11-06 10:30:00,60.82,60.87,60.4,60.8,189700.0,60.82,60.87,60.4,60.8,189700.0
2007-11-06 11:00:00,60.8,61.0,60.66,60.93,326800.0,60.8,61.0,60.66,60.93,326800.0
2007-11-06 11:30:00,60.95,61.74,60.93,61.48,361300.0,60.95,61.74,60.93,61.48,361300.0
2007-11-06 12:00:00,61.47,61.73,61.27,61.68,237800.0,61.47,61.73,61.27,61.68,237800.0
2007-11-06 12:30:00,61.68,62.05,61.68,61.87,179000.0,61.68,62.05,61.68,61.87,179000.0
2007-11-06 13:00:00,61.87,62.24,61.76,61.85,173200.0,61.87,62.24,61.76,61.85,173200.0
2007-11-06 13:30:00,61.85,62.14,61.83,61.98,384300.0,61.85,62.14,61.83,61.98,384300.0
2007-11-06 14:00:00,61.96,63.08,61.96,63.0,172600.0,61.96,63.08,61.96,63.0,172600.0
2007-11-06 14:30:00,63.06,63.07,62.3,62.56,121600.0,63.06,63.07,62.3,62.56,121600.0
2007-11-06 15:00:00,62.55,62.84,62.5,62.74,129800.0,62.55,62.84,62.5,62.74,129800.0
2007-11-06 15:30:00,62.74,62.86,62.63,62.64,222400.0,62.74,62.86,62.63,62.64,222400.0
2007-11-07 09:30:00,61.36,62.52,61.36,62.5,75400.0,61.36,62.52,61.36,62.5,75400.0
2007-11-07 10:00:00,62.48,62.63,62.4,62.51,59700.0,62.48,62.63,62.4,62.51,59700.0
2007-11-07 10:30:00,62.52,63.76,62.45,63.36,112000.0,62.52,63.76,62.45,63.36,112000.0
2007-11-07 11:00:00,63.35,63.42,63.05,63.1,80800.0,63.35,63.42,63.05,63.1,80800.0
2007-11-07 11:30:00,63.1,63.14,62.77,62.9,44000.0,63.1,63.14,62.77,62.9,44000.0
2007-11-07 12:00:00,62.87,62.97,62.77,62.93,44400.0,62.87,62.97,62.77,62.93,44400.0
2007-11-07 12:30:00,62.93,62.95,62.77,62.77,32200.0,62.93,62.95,62.77,62.77,32200.0
2007-11-07 13:00:00,62.78,62.84,62.52,62.75,83000.0,62.78,62.84,62.52,62.75,83000.0
2007-11-07 13:30:00,62.75,63.0,62.66,62.93,50200.0,62.75,63.0,62.66,62.93,50200.0
2007-11-07 14:00:00,62.94,62.98,62.51,62.97,58200.0,62.94,62.98,62.51,62.97,58200.0
2007-11-07 14:30:00,62.96,63.0,62.77,62.94,34300.0,62.96,63.0,62.77,62.94,34300.0
2007-11-07 15:00:00,62.98,63.05,62.8,62.85,62500.0,62.98,63.05,62.8,62.85,62500.0
2007-11-07 15:30:00,62.83,62.85,62.22,62.32,80600.0,62.83,62.85,62.22,62.32,80600.0
2007-11-08 09:30:00,62.31,63.09,62.31,62.72,65700.0,62.31,63.09,62.31,62.72,65700.0
2007-11-08 10:00:00,62.75,63.04,62.66,62.94,173800.0,62.75,63.04,62.66,62.94,173800.0
2007-11-08 10:30:00,63.0,63.0,62.23,62.94,58500.0,63.0,63.0,62.23,62.94,58500.0
2007-11-08 11:00:00,62.93,63.02,62.81,62.84,39000.0,62.93,63.02,62.81,62.84,39000.0
2007-11-08 11:30:00,62.84,62.88,62.55,62.7,140700.0,62.84,62.88,62.55,62.7,140700.0
2007-11-08 12:00:00,62.69,62.79,61.71,62.04,67700.0,62.69,62.79,61.71,62.04,67700.0
2007-11-08 12:30:00,62.07,62.23,62.0,62.2,35100.0,62.07,62.23,62.0,62.2,35100.0
2007-11-08 13:00:00,62.19,62.23,61.99,62.21,52600.0,62.19,62.23,61.99,62.21,52600.0
2007-11-08 13:30:00,62.17,62.33,62.07,62.31,35900.0,62.17,62.33,62.07,62.31,35900.0
2007-11-08 14:00:00,62.3,62.31,62.12,62.24,55300.0,62.3,62.31,62.12,62.24,55300.0
2007-11-08 14:30:00,62.26,62.3,62.01,62.23,93100.0,62.26,62.3,62.01,62.23,93100.0
2007-11-08 15:00:00,62.24,62.45,62.06,62.29,119900.0,62.24,62.45,62.06,62.29,119900.0
2007-11-08 15:30:00,62.29,63.06,62.23,62.77,142800.0,62.29,63.06,62.23,62.77,142800.0
2007-11-09 09:30:00,62.35,62.82,62.2,62.2,39800.0,62.35,62.82,62.2,62.2,39800.0
2007-11-09 10:00:00,62.13,62.82,62.12,62.58,241900.0,62.13,62.82,62.12,62.58,241900.0
2007-11-09 10:30:00,62.56,62.6,62.12,62.23,119600.0,62.56,62.6,62.12,62.23,119600.0
2007-11-09 11:00:00,62.24,62.24,61.53,61.65,66100.0,62.24,62.24,61.53,61.65,66100.0
2007-11-09 11:30:00,61.65,61.86,61.46,61.81,46600.0,61.65,61.86,61.46,61.81,46600.0
2007-11-09 12:00:00,61.82,61.9,61.48,61.84,31800.0,61.82,61.9,61.48,61.84,31800.0
2007-11-09 12:30:00,61.85,62.16,61.75,61.81,60100.0,61.85,62.16,61.75,61.81,60100.0
2007-11-09 13:00:00,61.81,61.83,61.5,61.57,28800.0,61.81,61.83,61.5,61.57,28800.0
2007-11-09 13:30:00,61.56,61.75,61.42,61.49,22300.0,61.56,61.75,61.42,61.49,22300.0
2007-11-09 14:00:00,61.47,61.97,61.38,61.81,119100.0,61.47,61.97,61.38,61.81,119100.0
2007-11-09 14:30:00,61.78,61.95,61.71,61.77,62200.0,61.78,61.95,61.71,61.77,62200.0
2007-11-09 15:00:00,61.77,61.81,61.48,61.51,60100.0,61.77,61.81,61.48,61.51,60100.0
2007-11-09 15:30:00,61.51,61.62,60.99,61.22,106600.0,61.51,61.62,60.99,61.22,106600.0
2007-11-12 09:30:00,61.3,61.63,61.3,61.46,34800.0,61.3,61.63,61.3,61.46,34800.0
2007-11-12 10:00:00,61.44,61.5,61.06,61.48,40700.0,61.44,61.5,61.06,61.48,40700.0
2007-11-12 10:30:00,61.46,61.62,61.39,61.54,586500.0,61.46,61.62,61.39,61.54,586500.0
2007-11-12 11:00:00,61.54,62.01,61.54,61.8,71700.0,61.54,62.01,61.54,61.8,71700.0
2007-11-12 11:30:00,61.8,61.82,61.67,61.74,36800.0,61.8,61.82,61.67,61.74,36800.0
2007-11-12 12:00:00,61.75,61.95,61.74,61.87,72900.0,61.75,61.95,61.74,61.87,72900.0
2007-11-12 12:30:00,61.84,61.9,61.75,61.77,20900.0,61.84,61.9,61.75,61.77,20900.0
2007-11-12 13:00:00,61.8,61.88,61.78,61.83,20300.0,61.8,61.88,61.78,61.83,20300.0
2007-11-12 13:30:00,61.75,61.79,61.14,61.27,40800.0,61.75,61.79,61.14,61.27,40800.0
2007-11-12 14:00:00,61.27,61.51,61.27,61.42,35200.0,61.27,61.51,61.27,61.42,35200.0
2007-11-12 14:30:00,61.44,61.7,61.42,61.62,24400.0,61.44,61.7,61.42,61.62,24400.0
2007-11-12 15:00:00,61.58,61.6,61.05,61.1,48900.0,61.58,61.6,61.05,61.1,48900.0
2007-11-12 15:30:00,61.1,61.18,60.11,60.41,147500.0,61.1,61.18,60.11,60.41,147500.0
2007-11-13 09:30:00,60.71,60.81,60.54,60.73,40300.0,60.71,60.81,60.54,60.73,40300.0
2007-11-13 10:00:00,60.75,60.92,60.65,60.9,36600.0,60.75,60.92,60.65,60.9,36600.0
2007-11-13 10:30:00,60.87,60.99,60.58,60.85,40400.0,60.87,60.99,60.58,60.85,40400.0
2007-11-13 11:00:00,60.86,61.11,60.86,61.02,43900.0,60.86,61.11,60.86,61.02,43900.0
2007-11-13 11:30:00,61.01,61.08,60.84,60.97,38000.0,61.01,61.08,60.84,60.97,38000.0
2007-11-13 12:00:00,60.92,61.21,60.92,61.01,32900.0,60.92,61.21,60.92,61.01,32900.0
2007-11-13 12:30:00,61.01,61.16,60.82,60.86,38600.0,61.01,61.16,60.82,60.86,38600.0
2007-11-13 13:00:00,60.86,61.24,60.86,61.2,41600.0,60.86,61.24,60.86,61.2,41600.0
2007-11-13 13:30:00,61.21,61.44,61.12,61.4,38100.0,61.21,61.44,61.12,61.4,38100.0
2007-11-13 14:00:00,61.4,61.41,61.14,61.17,32400.0,61.4,61.41,61.14,61.17,32400.0
2007-11-13 14:30:00,61.17,61.36,61.15,61.24,56400.0,61.17,61.36,61.15,61.24,56400.0
2007-11-13 15:00:00,61.25,61.51,61.23,61.5,49400.0,61.25,61.51,61.23,61.5,49400.0
2007-11-13 15:30:00,61.48,61.51,61.12,61.12,77500.0,61.48,61.51,61.12,61.12,77500.0
2007-11-14 09:30:00,61.8,62.82,61.36,61.84,119100.0,61.8,62.82,61.36,61.84,119100.0
2007-11-14 10:00:00,61.88,61.97,61.59,61.68,29800.0,61.88,61.97,61.59,61.68,29800.0
2007-11-14 10:30:00,61.72,61.74,61.52,61.63,31100.0,61.72,61.74,61.52,61.63,31100.0
2007-11-14 11:00:00,61.65,61.66,61.41,61.5,21700.0,61.65,61.66,61.41,61.5,21700.0
2007-11-14 11:30:00,61.48,61.5,61.35,61.38,16000.0,61.48,61.5,61.35,61.38,16000.0
2007-11-14 12:00:00,61.41,61.51,61.37,61.5,19400.0,61.41,61.51,61.37,61.5,19400.0
2007-11-14 12:30:00,61.45,61.53,61.31,61.34,16300.0,61.45,61.53,61.31,61.34,16300.0
2007-11-14 13:00:00,61.4,61.51,61.37,61.46,15900.0,61.4,61.51,61.37,61.46,15900.0
2007-11-14 13:30:00,61.47,61.48,61.38,61.38,25200.0,61.47,61.48,61.38,61.38,25200.0
2007-11-14 14:00:00,61.38,61.51,61.36,61.45,38400.0,61.38,61.51,61.36,61.45,38400.0
2007-11-14 14:30:00,61.46,61.6,61.4,61.47,25300.0,61.46,61.6,61.4,61.47,25300.0
2007-11-14 15:00:00,61.46,61.64,61.42,61.57,39400.0,61.46,61.64,61.42,61.57,39400.0
2007-11-14 15:30:00,61.57,61.58,61.07,61.2,64100.0,61.57,61.58,61.07,61.2,64100.0
2007-11-15 09:30:00,60.75,61.26,60.7,61.02,26900.0,60.75,61.26,60.7,61.02,26900.0
2007-11-15 10:00:00,61.03,61.73,60.95,61.66,41400.0,61.03,61.73,60.95,61.66,41400.0
2007-11-15 10:30:00,61.69,61.82,61.47,61.47,24500.0,61.69,61.82,61.47,61.47,24500.0
2007-11-15 11:00:00,61.48,61.48,61.07,61.07,30300.0,61.48,61.48,61.07,61.07,30300.0
2007-11-15 11:30:00,61.04,61.16,60.98,61.02,17100.0,61.04,61.16,60.98,61.02,17100.0
2007-11-15 12:00:00,61.08,61.16,60.89,60.99,15100.0,61.08,61.16,60.89,60.99,15100.0
2007-11-15 12:30:00,60.91,61.12,60.88,60.99,18800.0,60.91,61.12,60.88,60.99,18800.0
2007-11-15 13:00:00,61.0,61.08,60.91,61.08,17600.0,61.0,61.08,60.91,61.08,17600.0
2007-11-15 13:30:00,61.05,61.19,61.01,61.03,15000.0,61.05,61.19,61.01,61.03,15000.0
2007-11-15 14:00:00,61.01,61.02,60.87,60.91,17700.0,61.01,61.02,60.87,60.91,17700.0
2007-11-15 14:30:00,60.93,60.96,60.74,60.8,34200.0,60.93,60.96,60.74,60.8,34200.0
2007-11-15 15:00:00,60.82,61.07,60.71,60.98,35500.0,60.82,61.07,60.71,60.98,35500.0
2007-11-15 15:30:00,60.97,61.12,60.69,61.0,60100.0,60.97,61.12,60.69,61.0,60100.0
2007-11-16 09:30:00,61.08,61.51,60.72,61.29,32700.0,61.08,61.51,60.72,61.29,32700.0
2007-11-16 10:00:00,61.29,61.65,61.02,61.58,67500.0,61.29,61.65,61.02,61.58,67500.0
2007-11-16 10:30:00,61.56,61.65,61.49,61.64,23400.0,61.56,61.65,61.49,61.64,23400.0
2007-11-16 11:00:00,61.59,61.78,61.22,61.22,22700.0,61.59,61.78,61.22,61.22,22700.0
2007-11-16 11:30:00,61.21,61.49,61.21,61.34,17400.0,61.21,61.49,61.21,61.34,17400.0
2007-11-16 12:00:00,61.27,61.47,61.2,61.32,16100.0,61.27,61.47,61.2,61.32,16100.0
2007-11-16 12:30:00,61.32,61.53,61.28,61.33,18300.0,61.32,61.53,61.28,61.33,18300.0
2007-11-16 13:00:00,61.33,61.4,61.25,61.35,44000.0,61.33,61.4,61.25,61.35,44000.0
2007-11-16 13:30:00,61.31,61.58,61.31,61.37,7200.0,61.31,61.58,61.31,61.37,7200.0
2007-11-16 14:00:00,61.33,61.62,61.26,61.61,24500.0,61.33,61.62,61.26,61.61,24500.0
2007-11-16 14:30:00,61.58,61.6,61.15,61.3,41600.0,61.58,61.6,61.15,61.3,41600.0
2007-11-16 15:00:00,61.32,61.52,61.22,61.41,47700.0,61.32,61.52,61.22,61.41,47700.0
2007-11-16 15:30:00,61.4,61.46,60.96,61.39,113900.0,61.4,61.46,60.96,61.39,113900.0
2007-11-19 09:30:00,61.13,61.53,61.13,61.13,40300.0,61.13,61.53,61.13,61.13,40300.0
2007-11-19 10:00:00,61.11,61.15,60.71,61.02,129400.0,61.11,61.15,60.71,61.02,129400.0
2007-11-19 10:30:00,61.0,61.22,60.96,61.18,26400.0,61.0,61.22,60.96,61.18,26400.0
2007-11-19 11:00:00,61.2,61.26,61.11,61.16,18800.0,61.2,61.26,61.11,61.16,18800.0
2007-11-19 11:30:00,61.19,61.52,61.19,61.42,23600.0,61.19,61.52,61.19,61.42,23600.0
2007-11-19 12:00:00,61.42,61.52,61.35,61.47,79800.0,61.42,61.52,61.35,61.47,79800.0
2007-11-19 12:30:00,61.47,61.54,61.4,61.48,25400.0,61.47,61.54,61.4,61.48,25400.0
2007-11-19 13:00:00,61.5,61.65,61.47,61.6,31300.0,61.5,61.65,61.47,61.6,31300.0
2007-11-19 13:30:00,61.62,61.69,61.33,61.34,27600.0,61.62,61.69,61.33,61.34,27600.0
2007-11-19 14:00:00,61.29,61.78,61.29,61.75,81800.0,61.29,61.78,61.29,61.75,81800.0
2007-11-19 14:30:00,61.75,61.9,61.64,61.7,44200.0,61.75,61.9,61.64,61.7,44200.0
2007-11-19 15:00:00,61.7,61.93,61.6,61.87,72400.0,61.7,61.93,61.6,61.87,72400.0
2007-11-19 15:30:00,61.87,61.91,61.67,61.68,76900.0,61.87,61.91,61.67,61.68,76900.0
2007-11-20 09:30:00,61.29,61.95,61.25,61.79,37800.0,61.29,61.95,61.25,61.79,37800.0
2007-11-20 10:00:00,61.79,61.99,61.31,61.77,38100.0,61.79,61.99,61.31,61.77,38100.0
2007-11-20 10:30:00,61.77,62.11,61.72,62.07,15900.0,61.77,62.11,61.72,62.07,15900.0
2007-11-20 11:00:00,62.09,62.3,62.03,62.13,30400.0,62.09,62.3,62.03,62.13,30400.0
2007-11-20 11:30:00,62.15,62.17,61.93,61.93,20000.0,62.15,62.17,61.93,61.93,20000.0
2007-11-20 12:00:00,61.95,62.0,61.66,61.97,34100.0,61.95,62.0,61.66,61.97,34100.0
2007-11-20 12:30:00,61.97,61.97,61.77,61.9,26000.0,61.97,61.97,61.77,61.9,26000.0
2007-11-20 13:00:00,61.95,61.95,61.65,61.79,33800.0,61.95,61.95,61.65,61.79,33800.0
2007-11-20 13:30:00,61.8,61.98,61.8,61.89,28600.0,61.8,61.98,61.8,61.89,28600.0
2007-11-20 14:00:00,61.89,62.05,61.63,61.73,70300.0,61.89,62.05,61.63,61.73,70300.0
2007-11-20 14:30:00,61.74,61.95,61.6,61.84,78200.0,61.74,61.95,61.6,61.84,78200.0
2007-11-20 15:00:00,61.76,62.2,61.68,62.19,73200.0,61.76,62.2,61.68,62.19,73200.0
2007-11-20 15:30:00,62.19,62.4,62.03,62.23,93400.0,62.19,62.4,62.03,62.23,93400.0
2007-11-21 09:30:00,62.0,62.56,61.84,62.25,65700.0,62.0,62.56,61.84,62.25,65700.0
2007-11-21 10:00:00,62.28,62.43,62.22,62.31,39400.0,62.28,62.43,62.22,62.31,39400.0
2007-11-21 10:30:00,62.33,62.4,62.0,62.32,39000.0,62.33,62.4,62.0,62.32,39000.0
2007-11-21 11:00:00,62.3,62.4,62.2,62.35,28900.0,62.3,62.4,62.2,62.35,28900.0
2007-11-21 11:30:00,62.35,62.39,62.24,62.24,32400.0,62.35,62.39,62.24,62.24,32400.0
2007-11-21 12:00:00,62.24,62.41,62.24,62.33,27600.0,62.24,62.41,62.24,62.33,27600.0
2007-11-21 12:30:00,62.32,62.49,62.24,62.47,59000.0,62.32,62.49,62.24,62.47,59000.0
2007-11-21 13:00:00,62.46,62.53,62.25,62.43,26300.0,62.46,62.53,62.25,62.43,26300.0
2007-11-21 13:30:00,62.45,62.45,62.21,62.3,35900.0,62.45,62.45,62.21,62.3,35900.0
2007-11-21 14:00:00,62.25,62.52,62.24,62.39,45200.0,62.25,62.52,62.24,62.39,45200.0
2007-11-21 14:30:00,62.39,62.58,62.38,62.5,38100.0,62.39,62.58,62.38,62.5,38100.0
2007-11-21 15:00:00,62.51,62.72,62.26,62.63,65900.0,62.51,62.72,62.26,62.63,65900.0
2007-11-21 15:30:00,62.61,62.74,62.18,62.19,80300.0,62.61,62.74,62.18,62.19,80300.0
2007-11-23 09:30:00,62.87,62.95,62.5,62.8,60200.0,62.87,62.95,62.5,62.8,60200.0
2007-11-23 10:00:00,62.79,62.95,62.56,62.79,25900.0,62.79,62.95,62.56,62.79,25900.0
2007-11-23 10:30:00,62.78,62.93,62.75,62.8,26500.0,62.78,62.93,62.75,62.8,26500.0
2007-11-23 11:00:00,62.85,62.9,62.7,62.82,28600.0,62.85,62.9,62.7,62.82,28600.0
2007-11-23 11:30:00,62.8,62.91,62.7,62.91,26400.0,62.8,62.91,62.7,62.91,26400.0
2007-11-23 12:00:00,62.92,62.97,62.71,62.8,42900.0,62.92,62.97,62.71,62.8,42900.0
2007-11-23 12:30:00,62.8,63.12,62.67,62.76,34100.0,62.8,63.12,62.67,62.76,34100.0
2007-11-26 09:30:00,63.01,63.31,62.85,63.31,20200.0,63.01,63.31,62.85,63.31,20200.0
2007-11-26 10:00:00,63.25,63.27,63.0,63.09,43700.0,63.25,63.27,63.0,63.09,43700.0
2007-11-26 10:30:00,63.1,63.33,63.07,63.17,40200.0,63.1,63.33,63.07,63.17,40200.0
2007-11-26 11:00:00,63.18,63.28,63.05,63.19,28100.0,63.18,63.28,63.05,63.19,28100.0
2007-11-26 11:30:00,63.18,63.39,63.1,63.14,55700.0,63.18,63.39,63.1,63.14,55700.0
2007-11-26 12:00:00,63.14,63.15,62.99,63.01,67100.0,63.14,63.15,62.99,63.01,67100.0
2007-11-26 12:30:00,63.02,63.11,62.94,63.02,61600.0,63.02,63.11,62.94,63.02,61600.0
2007-11-26 13:00:00,63.05,63.07,62.96,63.04,50100.0,63.05,63.07,62.96,63.04,50100.0
2007-11-26 13:30:00,63.05,63.08,62.89,62.99,110100.0,63.05,63.08,62.89,62.99,110100.0
2007-11-26 14:00:00,62.99,63.01,62.81,62.83,52900.0,62.99,63.01,62.81,62.83,52900.0
2007-11-26 14:30:00,62.9,63.0,62.6,62.72,45300.0,62.9,63.0,62.6,62.72,45300.0
2007-11-26 15:00:00,62.71,62.8,62.67,62.77,49600.0,62.71,62.8,62.67,62.77,49600.0
2007-11-26 15:30:00,62.78,62.92,62.66,62.77,93300.0,62.78,62.92,62.66,62.77,93300.0
2007-11-27 09:30:00,63.19,63.19,62.63,62.75,60300.0,63.19,63.19,62.63,62.75,60300.0
2007-11-27 10:00:00,62.74,62.74,62.1,62.5,48200.0,62.74,62.74,62.1,62.5,48200.0
2007-11-27 10:30:00,62.49,62.66,62.34,62.66,33200.0,62.49,62.66,62.34,62.66,33200.0
2007-11-27 11:00:00,62.66,62.72,62.3,62.34,26500.0,62.66,62.72,62.3,62.34,26500.0
2007-11-27 11:30:00,62.34,62.47,62.29,62.41,64100.0,62.34,62.47,62.29,62.41,64100.0
2007-11-27 12:00:00,62.42,62.56,62.31,62.32,25100.0,62.42,62.56,62.31,62.32,25100.0
2007-11-27 12:30:00,62.38,62.66,62.38,62.63,19700.0,62.38,62.66,62.38,62.63,19700.0
2007-11-27 13:00:00,62.65,62.78,62.65,62.75,24700.0,62.65,62.78,62.65,62.75,24700.0
2007-11-27 13:30:00,62.76,62.79,62.62,62.68,24100.0,62.76,62.79,62.62,62.68,24100.0
2007-11-27 14:00:00,62.68,62.68,62.42,62.5,26900.0,62.68,62.68,62.42,62.5,26900.0
2007-11-27 14:30:00,62.48,62.58,62.24,62.55,27600.0,62.48,62.58,62.24,62.55,27600.0
2007-11-27 15:00:00,62.56,62.76,62.43,62.7,124000.0,62.56,62.76,62.43,62.7,124000.0
2007-11-27 15:30:00,62.7,62.8,62.6,62.8,97000.0,62.7,62.8,62.6,62.8,97000.0
2007-11-28 09:30:00,63.62,63.62,62.9,63.14,44300.0,63.62,63.62,62.9,63.14,44300.0
2007-11-28 10:00:00,63.18,63.22,62.97,63.03,149000.0,63.18,63.22,62.97,63.03,149000.0
2007-11-28 10:30:00,63.05,63.08,62.88,62.96,43400.0,63.05,63.08,62.88,62.96,43400.0
2007-11-28 11:00:00,62.96,63.07,62.84,63.06,65300.0,62.96,63.07,62.84,63.06,65300.0
2007-11-28 11:30:00,63.08,63.1,62.99,63.03,31200.0,63.08,63.1,62.99,63.03,31200.0
2007-11-28 12:00:00,63.03,63.12,62.99,63.05,24800.0,63.03,63.12,62.99,63.05,24800.0
2007-11-28 12:30:00,63.03,63.27,63.03,63.24,10700.0,63.03,63.27,63.03,63.24,10700.0
2007-11-28 13:00:00,63.27,63.5,63.24,63.3,9400.0,63.27,63.5,63.24,63.3,9400.0
2007-11-28 13:30:00,63.33,63.44,63.29,63.35,24300.0,63.33,63.44,63.29,63.35,24300.0
2007-11-28 14:00:00,63.36,63.69,63.3,63.35,32600.0,63.36,63.69,63.3,63.35,32600.0
2007-11-28 14:30:00,63.35,63.47,63.21,63.29,167000.0,63.35,63.47,63.21,63.29,167000.0
2007-11-28 15:00:00,63.26,63.64,63.24,63.64,26300.0,63.26,63.64,63.24,63.64,26300.0
2007-11-28 15:30:00,63.61,63.94,63.59,63.9,92800.0,63.61,63.94,63.59,63.9,92800.0
2007-11-29 09:30:00,63.43,64.0,63.41,63.74,19300.0,63.43,64.0,63.41,63.74,19300.0
2007-11-29 10:00:00,63.74,63.82,63.55,63.65,26200.0,63.74,63.82,63.55,63.65,26200.0
2007-11-29 10:30:00,63.62,63.97,63.6,63.83,20400.0,63.62,63.97,63.6,63.83,20400.0
2007-11-29 11:00:00,63.88,63.91,63.69,63.73,25400.0,63.88,63.91,63.69,63.73,25400.0
2007-11-29 11:30:00,63.74,64.04,63.74,63.95,26700.0,63.74,64.04,63.74,63.95,26700.0
2007-11-29 12:00:00,63.91,64.22,63.86,64.18,29500.0,63.91,64.22,63.86,64.18,29500.0
2007-11-29 12:30:00,64.2,64.2,63.9,63.9,27000.0,64.2,64.2,63.9,63.9,27000.0
2007-11-29 13:00:00,63.91,64.06,63.89,63.98,17600.0,63.91,64.06,63.89,63.98,17600.0
2007-11-29 13:30:00,63.99,64.0,63.89,63.97,18300.0,63.99,64.0,63.89,63.97,18300.0
2007-11-29 14:00:00,63.96,64.0,63.91,63.96,38500.0,63.96,64.0,63.91,63.96,38500.0
2007-11-29 14:30:00,63.98,63.98,63.89,63.98,65200.0,63.98,63.98,63.89,63.98,65200.0
2007-11-29 15:00:00,63.98,64.05,63.65,63.82,53200.0,63.98,64.05,63.65,63.82,53200.0
2007-11-29 15:30:00,63.79,63.79,63.63,63.72,37300.0,63.79,63.79,63.63,63.72,37300.0
2007-11-30 09:30:00,63.5,64.04,63.29,63.61,60300.0,63.5,64.04,63.29,63.61,60300.0
2007-11-30 10:00:00,63.6,63.9,63.22,63.29,62700.0,63.6,63.9,63.22,63.29,62700.0
2007-11-30 10:30:00,63.31,63.47,63.3,63.39,39800.0,63.31,63.47,63.3,63.39,39800.0
2007-11-30 11:00:00,63.37,63.37,63.15,63.24,59500.0,63.37,63.37,63.15,63.24,59500.0
2007-11-30 11:30:00,63.24,63.28,63.09,63.13,38100.0,63.24,63.28,63.09,63.13,38100.0
2007-11-30 12:00:00,63.1,63.25,63.1,63.25,223200.0,63.1,63.25,63.1,63.25,223200.0
2007-11-30 12:30:00,63.2,63.32,63.12,63.3,17100.0,63.2,63.32,63.12,63.3,17100.0
2007-11-30 13:00:00,63.29,63.47,63.2,63.47,8800.0,63.29,63.47,63.2,63.47,8800.0
2007-11-30 13:30:00,63.48,63.52,63.38,63.47,43300.0,63.48,63.52,63.38,63.47,43300.0
2007-11-30 14:00:00,63.45,63.52,63.32,63.38,60700.0,63.45,63.52,63.32,63.38,60700.0
2007-11-30 14:30:00,63.38,63.57,63.3,63.38,49600.0,63.38,63.57,63.3,63.38,49600.0
2007-11-30 15:00:00,63.38,63.43,63.13,63.33,48300.0,63.38,63.43,63.13,63.33,48300.0
2007-11-30 15:30:00,63.33,63.48,63.29,63.42,38900.0,63.33,63.48,63.29,63.42,38900.0
2007-12-03 09:30:00,63.53,64.34,63.53,63.8,51300.0,63.53,64.34,63.53,63.8,51300.0
2007-12-03 10:00:00,63.73,64.03,63.68,63.92,60000.0,63.73,64.03,63.68,63.92,60000.0
2007-12-03 10:30:00,63.91,63.94,63.77,63.85,65900.0,63.91,63.94,63.77,63.85,65900.0
2007-12-03 11:00:00,63.86,64.06,63.85,64.01,45200.0,63.86,64.06,63.85,64.01,45200.0
2007-12-03 11:30:00,64.02,64.03,63.85,63.89,27400.0,64.02,64.03,63.85,63.89,27400.0
2007-12-03 12:00:00,63.89,63.9,63.78,63.82,17700.0,63.89,63.9,63.78,63.82,17700.0
2007-12-03 12:30:00,63.83,63.88,63.72,63.83,21000.0,63.83,63.88,63.72,63.83,21000.0
2007-12-03 13:00:00,63.83,63.83,63.49,63.6,22700.0,63.83,63.83,63.49,63.6,22700.0
2007-12-03 13:30:00,63.58,63.62,63.39,63.46,19700.0,63.58,63.62,63.39,63.46,19700.0
2007-12-03 14:00:00,63.47,63.64,63.47,63.5,14100.0,63.47,63.64,63.47,63.5,14100.0
2007-12-03 14:30:00,63.5,63.54,63.38,63.48,27500.0,63.5,63.54,63.38,63.48,27500.0
2007-12-03 15:00:00,63.49,63.82,63.46,63.79,125800.0,63.49,63.82,63.46,63.79,125800.0
2007-12-03 15:30:00,63.79,63.83,63.55,63.72,72300.0,63.79,63.83,63.55,63.72,72300.0
2007-12-04 09:30:00,63.77,64.4,63.71,64.37,54100.0,63.77,64.4,63.71,64.37,54100.0
2007-12-04 10:00:00,64.38,64.46,64.04,64.22,56300.0,64.38,64.46,64.04,64.22,56300.0
2007-12-04 10:30:00,64.17,64.62,64.06,64.55,99600.0,64.17,64.62,64.06,64.55,99600.0
2007-12-04 11:00:00,64.55,64.69,64.45,64.64,80300.0,64.55,64.69,64.45,64.64,80300.0
2007-12-04 11:30:00,64.63,64.87,64.53,64.85,49000.0,64.63,64.87,64.53,64.85,49000.0
2007-12-04 12:00:00,64.84,65.08,64.7,64.97,47200.0,64.84,65.08,64.7,64.97,47200.0
2007-12-04 12:30:00,64.99,65.43,64.98,65.32,53600.0,64.99,65.43,64.98,65.32,53600.0
2007-12-04 13:00:00,65.32,65.32,64.79,64.79,56000.0,65.32,65.32,64.79,64.79,56000.0
2007-12-04 13:30:00,64.82,64.9,64.67,64.73,29000.0,64.82,64.9,64.67,64.73,29000.0
2007-12-04 14:00:00,64.77,64.91,64.73,64.85,30100.0,64.77,64.91,64.73,64.85,30100.0
2007-12-04 14:30:00,64.84,64.94,64.75,64.93,45900.0,64.84,64.94,64.75,64.93,45900.0
2007-12-04 15:00:00,64.93,64.93,64.4,64.42,67000.0,64.93,64.93,64.4,64.42,67000.0
2007-12-04 15:30:00,64.41,64.43,63.9,64.11,91100.0,64.41,64.43,63.9,64.11,91100.0
2007-12-05 09:30:00,64.46,65.0,64.0,64.09,76600.0,64.46,65.0,64.0,64.09,76600.0
2007-12-05 10:00:00,64.08,64.14,63.76,63.79,57900.0,64.08,64.14,63.76,63.79,57900.0
2007-12-05 10:30:00,63.8,63.88,63.42,63.68,56900.0,63.8,63.88,63.42,63.68,56900.0
2007-12-05 11:00:00,63.69,63.78,63.57,63.72,36000.0,63.69,63.78,63.57,63.72,36000.0
2007-12-05 11:30:00,63.74,63.87,63.69,63.81,31600.0,63.74,63.87,63.69,63.81,31600.0
2007-12-05 12:00:00,63.79,63.83,63.64,63.71,27400.0,63.79,63.83,63.64,63.71,27400.0
2007-12-05 12:30:00,63.7,63.85,63.7,63.83,17100.0,63.7,63.85,63.7,63.83,17100.0
2007-12-05 13:00:00,63.81,63.92,63.78,63.85,28100.0,63.81,63.92,63.78,63.85,28100.0
2007-12-05 13:30:00,63.86,63.95,63.79,63.93,21600.0,63.86,63.95,63.79,63.93,21600.0
2007-12-05 14:00:00,63.94,63.94,63.71,63.72,21400.0,63.94,63.94,63.71,63.72,21400.0
2007-12-05 14:30:00,63.71,63.78,63.4,63.43,36500.0,63.71,63.78,63.4,63.43,36500.0
2007-12-05 15:00:00,63.4,63.53,63.38,63.47,36500.0,63.4,63.53,63.38,63.47,36500.0
2007-12-05 15:30:00,63.47,63.75,63.46,63.67,85000.0,63.47,63.75,63.46,63.67,85000.0
2007-12-06 09:30:00,63.75,64.23,63.5,63.88,47900.0,63.75,64.23,63.5,63.88,47900.0
2007-12-06 10:00:00,63.87,64.18,63.87,64.05,32900.0,63.87,64.18,63.87,64.05,32900.0
2007-12-06 10:30:00,64.03,64.07,63.78,64.07,29900.0,64.03,64.07,63.78,64.07,29900.0
2007-12-06 11:00:00,64.05,64.32,63.99,64.25,16500.0,64.05,64.32,63.99,64.25,16500.0
2007-12-06 11:30:00,64.26,64.26,64.11,64.23,48300.0,64.26,64.26,64.11,64.23,48300.0
2007-12-06 12:00:00,64.25,64.41,64.2,64.29,18200.0,64.25,64.41,64.2,64.29,18200.0
2007-12-06 12:30:00,64.29,64.4,64.21,64.26,14300.0,64.29,64.4,64.21,64.26,14300.0
2007-12-06 13:00:00,64.26,64.29,63.96,63.99,66700.0,64.26,64.29,63.96,63.99,66700.0
2007-12-06 13:30:00,64.0,64.08,63.86,63.99,98200.0,64.0,64.08,63.86,63.99,98200.0
2007-12-06 14:00:00,63.97,63.99,63.76,63.76,54700.0,63.97,63.99,63.76,63.76,54700.0
2007-12-06 14:30:00,63.76,64.04,63.76,64.0,28400.0,63.76,64.04,63.76,64.0,28400.0
2007-12-06 15:00:00,64.0,64.04,63.9,63.9,35000.0,64.0,64.04,63.9,63.9,35000.0
2007-12-06 15:30:00,63.9,64.05,63.68,63.95,55700.0,63.9,64.05,63.68,63.95,55700.0
2007-12-07 09:30:00,64.23,64.48,64.04,64.25,34300.0,64.23,64.48,64.04,64.25,34300.0
2007-12-07 10:00:00,64.31,64.39,64.09,64.12,14700.0,64.31,64.39,64.09,64.12,14700.0
2007-12-07 10:30:00,64.14,64.14,63.6,63.66,15600.0,64.14,64.14,63.6,63.66,15600.0
2007-12-07 11:00:00,63.66,63.94,63.65,63.89,22000.0,63.66,63.94,63.65,63.89,22000.0
2007-12-07 11:30:00,63.89,64.07,63.86,63.9,25900.0,63.89,64.07,63.86,63.9,25900.0
2007-12-07 12:00:00,63.91,63.99,63.78,63.94,28000.0,63.91,63.99,63.78,63.94,28000.0
2007-12-07 12:30:00,63.94,63.95,63.81,63.81,6700.0,63.94,63.95,63.81,63.81,6700.0
2007-12-07 13:00:00,63.81,63.81,63.62,63.67,22500.0,63.81,63.81,63.62,63.67,22500.0
2007-12-07 13:30:00,63.67,63.67,63.55,63.55,12100.0,63.67,63.67,63.55,63.55,12100.0
2007-12-07 14:00:00,63.53,63.56,63.46,63.5,27600.0,63.53,63.56,63.46,63.5,27600.0
2007-12-07 14:30:00,63.5,63.71,63.47,63.68,30600.0,63.5,63.71,63.47,63.68,30600.0
2007-12-07 15:00:00,63.69,63.69,63.6,63.62,27400.0,63.69,63.69,63.6,63.62,27400.0
2007-12-07 15:30:00,63.63,63.63,63.45,63.46,52400.0,63.63,63.63,63.45,63.46,52400.0
2007-12-10 09:30:00,63.63,64.11,63.63,63.72,30600.0,63.63,64.11,63.63,63.72,30600.0
2007-12-10 10:00:00,63.74,64.07,63.74,64.06,30000.0,63.74,64.07,63.74,64.06,30000.0
2007-12-10 10:30:00,64.07,64.2,64.05,64.19,31400.0,64.07,64.2,64.05,64.19,31400.0
2007-12-10 11:00:00,64.2,64.2,64.08,64.14,37100.0,64.2,64.2,64.08,64.14,37100.0
2007-12-10 11:30:00,64.14,64.14,64.04,64.1,48400.0,64.14,64.14,64.04,64.1,48400.0
2007-12-10 12:00:00,64.1,64.12,64.06,64.1,29100.0,64.1,64.12,64.06,64.1,29100.0
2007-12-10 12:30:00,64.1,64.11,64.03,64.05,21300.0,64.1,64.11,64.03,64.05,21300.0
2007-12-10 13:00:00,64.05,64.11,64.04,64.08,21700.0,64.05,64.11,64.04,64.08,21700.0
2007-12-10 13:30:00,64.08,64.11,63.97,63.99,24200.0,64.08,64.11,63.97,63.99,24200.0
2007-12-10 14:00:00,63.99,64.06,63.87,64.0,23800.0,63.99,64.06,63.87,64.0,23800.0
2007-12-10 14:30:00,63.99,64.1,63.98,64.05,42300.0,63.99,64.1,63.98,64.05,42300.0
2007-12-10 15:00:00,64.05,64.2,64.0,64.15,50500.0,64.05,64.2,64.0,64.15,50500.0
2007-12-10 15:30:00,64.16,64.79,64.14,64.59,62800.0,64.16,64.79,64.14,64.59,62800.0
2007-12-11 09:30:00,64.58,64.63,63.95,64.15,113400.0,64.58,64.63,63.95,64.15,113400.0
2007-12-11 10:00:00,64.18,64.5,64.18,64.5,46200.0,64.18,64.5,64.18,64.5,46200.0
2007-12-11 10:30:00,64.5,64.52,64.46,64.5,82700.0,64.5,64.52,64.46,64.5,82700.0
2007-12-11 11:00:00,64.5,64.57,64.42,64.56,20600.0,64.5,64.57,64.42,64.56,20600.0
2007-12-11 11:30:00,64.57,64.6,64.52,64.6,16500.0,64.57,64.6,64.52,64.6,16500.0
2007-12-11 12:00:00,64.58,64.98,64.58,64.98,158700.0,64.58,64.98,64.58,64.98,158700.0
2007-12-11 12:30:00,64.96,65.09,64.74,64.75,34500.0,64.96,65.09,64.74,64.75,34500.0
2007-12-11 13:00:00,64.77,64.91,64.74,64.79,15900.0,64.77,64.91,64.74,64.79,15900.0
2007-12-11 13:30:00,64.83,65.04,64.74,65.01,65200.0,64.83,65.04,64.74,65.01,65200.0
2007-12-11 14:00:00,64.98,65.25,64.7,64.8,81900.0,64.98,65.25,64.7,64.8,81900.0
2007-12-11 14:30:00,64.77,64.8,64.33,64.61,130300.0,64.77,64.8,64.33,64.61,130300.0
2007-12-11 15:00:00,64.6,64.83,64.49,64.78,68600.0,64.6,64.83,64.49,64.78,68600.0
2007-12-11 15:30:00,64.81,64.82,64.48,64.56,122100.0,64.81,64.82,64.48,64.56,122100.0
2007-12-12 09:30:00,63.01,63.9,62.6,63.6,94300.0,63.01,63.9,62.6,63.6,94300.0
2007-12-12 10:00:00,63.58,64.26,63.45,64.04,106900.0,63.58,64.26,63.45,64.04,106900.0
2007-12-12 10:30:00,64.04,64.04,63.56,63.78,69400.0,64.04,64.04,63.56,63.78,69400.0
2007-12-12 11:00:00,63.75,63.85,63.67,63.79,53800.0,63.75,63.85,63.67,63.79,53800.0
2007-12-12 11:30:00,63.79,63.84,63.62,63.62,25000.0,63.79,63.84,63.62,63.62,25000.0
2007-12-12 12:00:00,63.59,63.82,63.59,63.79,45200.0,63.59,63.82,63.59,63.79,45200.0
2007-12-12 12:30:00,63.76,64.0,63.5,63.51,161700.0,63.76,64.0,63.5,63.51,161700.0
2007-12-12 13:00:00,63.5,63.51,63.2,63.4,24000.0,63.5,63.51,63.2,63.4,24000.0
2007-12-12 13:30:00,63.39,63.5,63.31,63.41,28000.0,63.39,63.5,63.31,63.41,28000.0
2007-12-12 14:00:00,63.42,63.5,63.37,63.37,41500.0,63.42,63.5,63.37,63.37,41500.0
2007-12-12 14:30:00,63.32,63.32,63.06,63.19,41600.0,63.32,63.32,63.06,63.19,41600.0
2007-12-12 15:00:00,63.18,63.27,63.0,63.25,64700.0,63.18,63.27,63.0,63.25,64700.0
2007-12-12 15:30:00,63.24,63.62,63.13,63.58,107500.0,63.24,63.62,63.13,63.58,107500.0
2007-12-13 09:30:00,62.89,63.36,62.6,62.8,127100.0,62.89,63.36,62.6,62.8,127100.0
2007-12-13 10:00:00,62.8,62.94,62.63,62.85,63900.0,62.8,62.94,62.63,62.85,63900.0
2007-12-13 10:30:00,62.88,64.47,62.76,63.93,227900.0,62.88,64.47,62.76,63.93,227900.0
2007-12-13 11:00:00,63.95,64.3,63.88,64.15,185200.0,63.95,64.3,63.88,64.15,185200.0
2007-12-13 11:30:00,64.13,65.07,63.9,64.78,90100.0,64.13,65.07,63.9,64.78,90100.0
2007-12-13 12:00:00,64.78,64.79,64.33,64.33,75400.0,64.78,64.79,64.33,64.33,75400.0
2007-12-13 12:30:00,64.33,64.84,64.32,64.72,45900.0,64.33,64.84,64.32,64.72,45900.0
2007-12-13 13:00:00,64.74,65.31,64.7,65.15,62100.0,64.74,65.31,64.7,65.15,62100.0
2007-12-13 13:30:00,65.17,65.17,64.82,65.0,64600.0,65.17,65.17,64.82,65.0,64600.0
2007-12-13 14:00:00,65.0,65.14,64.96,65.14,71700.0,65.0,65.14,64.96,65.14,71700.0
2007-12-13 14:30:00,65.14,65.18,64.66,64.93,92700.0,65.14,65.18,64.66,64.93,92700.0
2007-12-13 15:00:00,64.91,65.06,64.91,65.05,69800.0,64.91,65.06,64.91,65.05,69800.0
2007-12-13 15:30:00,65.04,65.25,65.02,65.25,93800.0,65.04,65.25,65.02,65.25,93800.0
2007-12-14 09:30:00,64.47,65.0,64.47,64.92,91400.0,64.47,65.0,64.47,64.92,91400.0
2007-12-14 10:00:00,64.92,65.69,64.89,65.51,65800.0,64.92,65.69,64.89,65.51,65800.0
2007-12-14 10:30:00,65.5,66.37,65.26,66.24,74600.0,65.5,66.37,65.26,66.24,74600.0
2007-12-14 11:00:00,66.25,66.71,66.13,66.27,77900.0,66.25,66.71,66.13,66.27,77900.0
2007-12-14 11:30:00,66.26,66.26,65.54,65.61,32600.0,66.26,66.26,65.54,65.61,32600.0
2007-12-14 12:00:00,65.65,65.83,65.6,65.66,28400.0,65.65,65.83,65.6,65.66,28400.0
2007-12-14 12:30:00,65.67,65.71,65.45,65.59,21900.0,65.67,65.71,65.45,65.59,21900.0
2007-12-14 13:00:00,65.56,65.97,65.41,65.96,41200.0,65.56,65.97,65.41,65.96,41200.0
2007-12-14 13:30:00,65.95,65.95,65.47,65.48,32200.0,65.95,65.95,65.47,65.48,32200.0
2007-12-14 14:00:00,65.49,65.76,65.41,65.61,45700.0,65.49,65.76,65.41,65.61,45700.0
2007-12-14 14:30:00,65.59,65.81,65.47,65.59,46500.0,65.59,65.81,65.47,65.59,46500.0
2007-12-14 15:00:00,65.59,65.63,65.04,65.2,47800.0,65.59,65.63,65.04,65.2,47800.0
2007-12-14 15:30:00,65.22,65.74,65.18,65.65,104900.0,65.22,65.74,65.18,65.65,104900.0
2007-12-17 09:30:00,65.42,65.75,64.5,64.59,42900.0,65.42,65.75,64.5,64.59,42900.0
2007-12-17 10:00:00,64.6,65.01,64.59,64.98,60800.0,64.6,65.01,64.59,64.98,60800.0
2007-12-17 10:30:00,64.97,65.03,64.97,65.02,56300.0,64.97,65.03,64.97,65.02,56300.0
2007-12-17 11:00:00,65.04,65.13,64.89,64.89,69600.0,65.04,65.13,64.89,64.89,69600.0
2007-12-17 11:30:00,64.89,64.95,64.72,64.86,24900.0,64.89,64.95,64.72,64.86,24900.0
2007-12-17 12:00:00,64.87,64.95,64.75,64.76,33400.0,64.87,64.95,64.75,64.76,33400.0
2007-12-17 12:30:00,64.75,65.0,64.75,64.99,20200.0,64.75,65.0,64.75,64.99,20200.0
2007-12-17 13:00:00,65.0,65.0,64.8,64.94,13600.0,65.0,65.0,64.8,64.94,13600.0
2007-12-17 13:30:00,64.95,64.99,64.71,64.73,20600.0,64.95,64.99,64.71,64.73,20600.0
2007-12-17 14:00:00,64.71,64.97,64.66,64.75,46600.0,64.71,64.97,64.66,64.75,46600.0
2007-12-17 14:30:00,64.75,64.93,64.72,64.91,44700.0,64.75,64.93,64.72,64.91,44700.0
2007-12-17 15:00:00,64.91,65.01,64.9,65.0,34400.0,64.91,65.01,64.9,65.0,34400.0
2007-12-17 15:30:00,65.0,65.13,64.79,64.8,72900.0,65.0,65.13,64.79,64.8,72900.0
2007-12-18 09:30:00,65.29,65.45,64.79,64.87,24200.0,65.29,65.45,64.79,64.87,24200.0
2007-12-18 10:00:00,64.82,64.82,64.5,64.54,19800.0,64.82,64.82,64.5,64.54,19800.0
2007-12-18 10:30:00,64.58,64.81,64.5,64.81,40900.0,64.58,64.81,64.5,64.81,40900.0
2007-12-18 11:00:00,64.85,64.89,64.6,64.74,14700.0,64.85,64.89,64.6,64.74,14700.0
2007-12-18 11:30:00,64.73,64.98,64.73,64.92,25800.0,64.73,64.98,64.73,64.92,25800.0
2007-12-18 12:00:00,64.91,64.91,64.77,64.85,52000.0,64.91,64.91,64.77,64.85,52000.0
2007-12-18 12:30:00,64.86,65.07,64.86,64.99,12700.0,64.86,65.07,64.86,64.99,12700.0
2007-12-18 13:00:00,64.95,65.09,64.88,65.05,25800.0,64.95,65.09,64.88,65.05,25800.0
2007-12-18 13:30:00,65.04,65.29,65.04,65.19,24200.0,65.04,65.29,65.04,65.19,24200.0
2007-12-18 14:00:00,65.18,65.35,65.13,65.29,31800.0,65.18,65.35,65.13,65.29,31800.0
2007-12-18 14:30:00,65.31,65.44,65.03,65.1,26100.0,65.31,65.44,65.03,65.1,26100.0
2007-12-18 15:00:00,65.1,65.24,65.05,65.12,35100.0,65.1,65.24,65.05,65.12,35100.0
2007-12-18 15:30:00,65.14,65.3,64.96,65.12,154600.0,65.14,65.3,64.96,65.12,154600.0
2007-12-19 09:30:00,64.89,65.61,64.81,65.61,50400.0,64.89,65.61,64.81,65.61,50400.0
2007-12-19 10:00:00,65.62,65.66,65.26,65.26,24800.0,65.62,65.66,65.26,65.26,24800.0
2007-12-19 10:30:00,65.26,65.31,65.16,65.19,34400.0,65.26,65.31,65.16,65.19,34400.0
2007-12-19 11:00:00,65.21,65.3,65.19,65.26,36900.0,65.21,65.3,65.19,65.26,36900.0
2007-12-19 11:30:00,65.26,65.29,65.19,65.2,13800.0,65.26,65.29,65.19,65.2,13800.0
2007-12-19 12:00:00,65.19,65.33,65.19,65.3,29100.0,65.19,65.33,65.19,65.3,29100.0
2007-12-19 12:30:00,65.3,65.38,65.24,65.24,24100.0,65.3,65.38,65.24,65.24,24100.0
2007-12-19 13:00:00,65.24,65.25,65.14,65.15,21900.0,65.24,65.25,65.14,65.15,21900.0
2007-12-19 13:30:00,65.15,65.19,65.04,65.07,20800.0,65.15,65.19,65.04,65.07,20800.0
2007-12-19 14:00:00,65.06,65.35,65.04,65.31,102900.0,65.06,65.35,65.04,65.31,102900.0
2007-12-19 14:30:00,65.34,65.36,65.19,65.19,26200.0,65.34,65.36,65.19,65.19,26200.0
2007-12-19 15:00:00,65.2,65.34,65.2,65.27,36300.0,65.2,65.34,65.2,65.27,36300.0
2007-12-19 15:30:00,65.28,65.38,65.19,65.29,33200.0,65.28,65.38,65.19,65.29,33200.0
2007-12-20 09:30:00,65.5,66.42,65.5,66.19,89300.0,65.5,66.42,65.5,66.19,89300.0
2007-12-20 10:00:00,66.2,66.22,65.7,65.76,76000.0,66.2,66.22,65.7,65.76,76000.0
2007-12-20 10:30:00,65.77,65.99,65.77,65.99,50100.0,65.77,65.99,65.77,65.99,50100.0
2007-12-20 11:00:00,66.0,66.17,66.0,66.11,48800.0,66.0,66.17,66.0,66.11,48800.0
2007-12-20 11:30:00,66.15,66.33,66.09,66.21,40200.0,66.15,66.33,66.09,66.21,40200.0
2007-12-20 12:00:00,66.16,66.27,66.1,66.18,32500.0,66.16,66.27,66.1,66.18,32500.0
2007-12-20 12:30:00,66.2,66.27,66.16,66.27,32300.0,66.2,66.27,66.16,66.27,32300.0
2007-12-20 13:00:00,66.27,66.32,66.12,66.27,32300.0,66.27,66.32,66.12,66.27,32300.0
2007-12-20 13:30:00,66.25,66.41,66.22,66.26,39000.0,66.25,66.41,66.22,66.26,39000.0
2007-12-20 14:00:00,66.21,66.27,66.1,66.25,44100.0,66.21,66.27,66.1,66.25,44100.0
2007-12-20 14:30:00,66.27,66.43,66.25,66.29,32900.0,66.27,66.43,66.25,66.29,32900.0
2007-12-20 15:00:00,66.29,66.35,66.2,66.3,55200.0,66.29,66.35,66.2,66.3,55200.0
2007-12-20 15:30:00,66.32,66.41,66.29,66.4,74600.0,66.32,66.41,66.29,66.4,74600.0
2007-12-21 09:30:00,67.0,68.0,66.6,67.34,220600.0,67.0,68.0,66.6,67.34,220600.0
2007-12-21 10:00:00,67.33,67.33,66.85,67.0,36900.0,67.33,67.33,66.85,67.0,36900.0
2007-12-21 10:30:00,66.99,67.31,66.95,67.29,39200.0,66.99,67.31,66.95,67.29,39200.0
2007-12-21 11:00:00,67.29,67.37,67.18,67.29,22100.0,67.29,67.37,67.18,67.29,22100.0
2007-12-21 11:30:00,67.3,67.43,67.29,67.42,18900.0,67.3,67.43,67.29,67.42,18900.0
2007-12-21 12:00:00,67.41,67.57,67.4,67.48,15700.0,67.41,67.57,67.4,67.48,15700.0
2007-12-21 12:30:00,67.48,67.61,67.42,67.61,18000.0,67.48,67.61,67.42,67.61,18000.0
2007-12-21 13:00:00,67.61,67.62,67.51,67.54,15700.0,67.61,67.62,67.51,67.54,15700.0
2007-12-21 13:30:00,67.52,67.56,67.03,67.06,60300.0,67.52,67.56,67.03,67.06,60300.0
2007-12-21 14:00:00,67.06,67.15,67.04,67.07,59700.0,67.06,67.15,67.04,67.07,59700.0
2007-12-21 14:30:00,67.08,67.23,67.07,67.12,31700.0,67.08,67.23,67.07,67.12,31700.0
2007-12-21 15:00:00,67.12,67.19,67.07,67.13,30500.0,67.12,67.19,67.07,67.13,30500.0
2007-12-21 15:30:00,67.14,67.24,67.03,67.15,73200.0,67.14,67.24,67.03,67.15,73200.0
2007-12-24 09:30:00,67.42,67.42,66.65,66.93,34600.0,67.42,67.42,66.65,66.93,34600.0
2007-12-24 10:00:00,66.99,67.25,66.96,67.06,18100.0,66.99,67.25,66.96,67.06,18100.0
2007-12-24 10:30:00,67.06,67.06,66.47,66.59,21300.0,67.06,67.06,66.47,66.59,21300.0
2007-12-24 11:00:00,66.56,66.76,66.56,66.66,14300.0,66.56,66.76,66.56,66.66,14300.0
2007-12-24 11:30:00,66.7,66.92,66.66,66.88,8600.0,66.7,66.92,66.66,66.88,8600.0
2007-12-24 12:00:00,66.92,66.95,66.8,66.8,6600.0,66.92,66.95,66.8,66.8,6600.0
2007-12-24 12:30:00,66.8,66.94,66.75,66.94,13400.0,66.8,66.94,66.75,66.94,13400.0
2007-12-24 13:00:00,66.94,66.94,66.87,66.87,1600.0,66.94,66.94,66.87,66.87,1600.0
2007-12-24 13:30:00,66.87,66.87,66.87,66.87,0.0,66.87,66.87,66.87,66.87,0.0
2007-12-24 14:00:00,66.87,66.87,66.87,66.87,0.0,66.87,66.87,66.87,66.87,0.0
2007-12-24 14:30:00,66.87,66.87,66.87,66.87,0.0,66.87,66.87,66.87,66.87,0.0
2007-12-24 15:00:00,66.87,66.87,66.87,66.87,0.0,66.87,66.87,66.87,66.87,0.0
2007-12-24 15:30:00,66.87,66.87,66.87,66.87,0.0,66.87,66.87,66.87,66.87,0.0
2007-12-26 09:30:00,66.58,66.7,66.22,66.7,27900.0,66.58,66.7,66.22,66.7,27900.0
2007-12-26 10:00:00,66.69,66.81,66.31,66.76,23400.0,66.69,66.81,66.31,66.76,23400.0
2007-12-26 10:30:00,66.79,66.91,66.71,66.91,12400.0,66.79,66.91,66.71,66.91,12400.0
2007-12-26 11:00:00,66.9,67.02,66.64,66.82,19700.0,66.9,67.02,66.64,66.82,19700.0
2007-12-26 11:30:00,66.83,66.97,66.83,66.88,16100.0,66.83,66.97,66.83,66.88,16100.0
2007-12-26 12:00:00,66.84,66.84,66.65,66.76,16100.0,66.84,66.84,66.65,66.76,16100.0
2007-12-26 12:30:00,66.74,66.97,66.7,66.92,24900.0,66.74,66.97,66.7,66.92,24900.0
2007-12-26 13:00:00,66.93,66.93,66.75,66.8,20300.0,66.93,66.93,66.75,66.8,20300.0
2007-12-26 13:30:00,66.79,66.79,66.57,66.67,14500.0,66.79,66.79,66.57,66.67,14500.0
2007-12-26 14:00:00,66.69,66.79,66.55,66.78,70600.0,66.69,66.79,66.55,66.78,70600.0
2007-12-26 14:30:00,66.78,66.93,66.78,66.85,32200.0,66.78,66.93,66.78,66.85,32200.0
2007-12-26 15:00:00,66.84,67.11,66.8,67.11,34700.0,66.84,67.11,66.8,67.11,34700.0
2007-12-26 15:30:00,67.11,67.47,67.06,67.32,48100.0,67.11,67.47,67.06,67.32,48100.0
2007-12-27 09:30:00,67.32,67.47,67.05,67.12,22600.0,67.32,67.47,67.05,67.12,22600.0
2007-12-27 10:00:00,67.14,67.4,66.9,67.35,16500.0,67.14,67.4,66.9,67.35,16500.0
2007-12-27 10:30:00,67.34,67.57,67.27,67.47,13200.0,67.34,67.57,67.27,67.47,13200.0
2007-12-27 11:00:00,67.45,67.5,67.21,67.24,12100.0,67.45,67.5,67.21,67.24,12100.0
2007-12-27 11:30:00,67.24,67.24,66.99,67.05,7600.0,67.24,67.24,66.99,67.05,7600.0
2007-12-27 12:00:00,67.05,67.05,66.8,66.85,9000.0,67.05,67.05,66.8,66.85,9000.0
2007-12-27 12:30:00,66.84,66.96,66.69,66.82,9100.0,66.84,66.96,66.69,66.82,9100.0
2007-12-27 13:00:00,66.81,66.81,66.55,66.79,17400.0,66.81,66.81,66.55,66.79,17400.0
2007-12-27 13:30:00,66.78,66.83,66.51,66.52,26900.0,66.78,66.83,66.51,66.52,26900.0
2007-12-27 14:00:00,66.53,66.72,66.53,66.65,17500.0,66.53,66.72,66.53,66.65,17500.0
2007-12-27 14:30:00,66.64,66.65,66.36,66.45,14300.0,66.64,66.65,66.36,66.45,14300.0
2007-12-27 15:00:00,66.43,66.61,66.34,66.42,20100.0,66.43,66.61,66.34,66.42,20100.0
2007-12-27 15:30:00,66.43,66.51,66.31,66.34,21700.0,66.43,66.51,66.31,66.34,21700.0
2007-12-28 09:30:00,66.4,66.64,66.03,66.23,21800.0,66.4,66.64,66.03,66.23,21800.0
2007-12-28 10:00:00,66.14,66.19,65.38,65.43,32800.0,66.14,66.19,65.38,65.43,32800.0
2007-12-28 10:30:00,65.4,66.05,65.4,66.03,7400.0,65.4,66.05,65.4,66.03,7400.0
2007-12-28 11:00:00,66.04,66.17,65.9,66.17,26400.0,66.04,66.17,65.9,66.17,26400.0
2007-12-28 11:30:00,66.16,66.3,66.12,66.17,20100.0,66.16,66.3,66.12,66.17,20100.0
2007-12-28 12:00:00,66.16,66.34,66.14,66.14,19000.0,66.16,66.34,66.14,66.14,19000.0
2007-12-28 12:30:00,66.14,66.23,66.0,66.01,16600.0,66.14,66.23,66.0,66.01,16600.0
2007-12-28 13:00:00,66.03,66.24,66.03,66.19,35100.0,66.03,66.24,66.03,66.19,35100.0
2007-12-28 13:30:00,66.21,66.25,66.0,66.24,16700.0,66.21,66.25,66.0,66.24,16700.0
2007-12-28 14:00:00,66.2,66.28,66.09,66.11,21500.0,66.2,66.28,66.09,66.11,21500.0
2007-12-28 14:30:00,66.11,66.28,66.05,66.08,15400.0,66.11,66.28,66.05,66.08,15400.0
2007-12-28 15:00:00,66.09,66.23,66.0,66.06,29000.0,66.09,66.23,66.0,66.06,29000.0
2007-12-28 15:30:00,66.04,66.12,66.0,66.08,44700.0,66.04,66.12,66.0,66.08,44700.0
2007-12-31 09:30:00,66.14,66.24,66.04,66.07,17000.0,66.14,66.24,66.04,66.07,17000.0
2007-12-31 10:00:00,66.09,66.09,65.68,65.78,16300.0,66.09,66.09,65.68,65.78,16300.0
2007-12-31 10:30:00,65.84,65.88,65.73,65.78,11900.0,65.84,65.88,65.73,65.78,11900.0
2007-12-31 11:00:00,65.79,65.83,65.73,65.79,14600.0,65.79,65.83,65.73,65.79,14600.0
2007-12-31 11:30:00,65.8,65.92,65.78,65.88,11600.0,65.8,65.92,65.78,65.88,11600.0
2007-12-31 12:00:00,65.89,65.94,65.78,65.79,8300.0,65.89,65.94,65.78,65.79,8300.0
2007-12-31 12:30:00,65.81,66.0,65.8,66.0,8900.0,65.81,66.0,65.8,66.0,8900.0
2007-12-31 13:00:00,65.98,66.04,65.76,65.76,7500.0,65.98,66.04,65.76,65.76,7500.0
2007-12-31 13:30:00,65.78,65.94,65.75,65.9,9900.0,65.78,65.94,65.75,65.9,9900.0
2007-12-31 14:00:00,65.9,65.95,65.89,65.89,9300.0,65.9,65.95,65.89,65.89,9300.0
2007-12-31 14:30:00,65.9,66.02,65.9,66.01,9800.0,65.9,66.02,65.9,66.01,9800.0
2007-12-31 15:00:00,65.98,65.99,65.85,65.85,11700.0,65.98,65.99,65.85,65.85,11700.0
2007-12-31 15:30:00,65.84,65.94,65.67,65.72,44500.0,65.84,65.94,65.67,65.72,44500.0
2008-01-02 09:30:00,65.67,66.48,65.5,66.47,81500.0,65.67,66.48,65.5,66.47,81500.0
2008-01-02 10:00:00,66.41,66.49,66.0,66.15,43400.0,66.41,66.49,66.0,66.15,43400.0
2008-01-02 10:30:00,66.15,66.35,66.12,66.14,13500.0,66.15,66.35,66.12,66.14,13500.0
2008-01-02 11:00:00,66.14,66.29,66.0,66.01,30200.0,66.14,66.29,66.0,66.01,30200.0
2008-01-02 11:30:00,66.01,66.01,65.59,65.62,33300.0,66.01,66.01,65.59,65.62,33300.0
2008-01-02 12:00:00,65.65,65.65,65.19,65.19,43700.0,65.65,65.65,65.19,65.19,43700.0
2008-01-02 12:30:00,65.18,65.19,64.88,64.93,80500.0,65.18,65.19,64.88,64.93,80500.0
2008-01-02 13:00:00,64.94,64.95,64.77,64.8,58600.0,64.94,64.95,64.77,64.8,58600.0
2008-01-02 13:30:00,64.8,65.17,64.78,65.1,55500.0,64.8,65.17,64.78,65.1,55500.0
2008-01-02 14:00:00,65.1,65.2,64.85,64.87,67400.0,65.1,65.2,64.85,64.87,67400.0
2008-01-02 14:30:00,64.85,64.96,64.65,64.86,39100.0,64.85,64.96,64.65,64.86,39100.0
2008-01-02 15:00:00,64.85,65.0,64.83,64.95,44900.0,64.85,65.0,64.83,64.95,44900.0
2008-01-02 15:30:00,64.97,65.19,64.85,65.15,133300.0,64.97,65.19,64.85,65.15,133300.0
2008-01-03 09:30:00,65.42,65.72,64.62,65.31,60300.0,65.42,65.72,64.62,65.31,60300.0
2008-01-03 10:00:00,65.32,65.34,64.95,65.14,69000.0,65.32,65.34,64.95,65.14,69000.0
2008-01-03 10:30:00,65.09,65.29,65.09,65.15,26400.0,65.09,65.29,65.09,65.15,26400.0
2008-01-03 11:00:00,65.18,65.2,64.99,65.08,50700.0,65.18,65.2,64.99,65.08,50700.0
2008-01-03 11:30:00,65.07,65.2,65.02,65.14,37300.0,65.07,65.2,65.02,65.14,37300.0
2008-01-03 12:00:00,65.14,65.35,65.14,65.35,21800.0,65.14,65.35,65.14,65.35,21800.0
2008-01-03 12:30:00,65.33,65.42,65.0,65.08,40700.0,65.33,65.42,65.0,65.08,40700.0
2008-01-03 13:00:00,65.12,65.12,65.0,65.06,15000.0,65.12,65.12,65.0,65.06,15000.0
2008-01-03 13:30:00,65.05,65.22,65.04,65.09,20400.0,65.05,65.22,65.04,65.09,20400.0
2008-01-03 14:00:00,65.1,65.3,65.1,65.25,13400.0,65.1,65.3,65.1,65.25,13400.0
2008-01-03 14:30:00,65.24,65.52,65.21,65.4,34500.0,65.24,65.52,65.21,65.4,34500.0
2008-01-03 15:00:00,65.37,65.47,65.15,65.15,21500.0,65.37,65.47,65.15,65.15,21500.0
2008-01-03 15:30:00,65.15,65.44,65.15,65.42,38200.0,65.15,65.44,65.15,65.42,38200.0
2008-01-04 09:30:00,65.39,65.39,64.79,65.13,33900.0,65.39,65.39,64.79,65.13,33900.0
2008-01-04 10:00:00,65.15,65.32,64.9,64.98,41200.0,65.15,65.32,64.9,64.98,41200.0
2008-01-04 10:30:00,64.98,65.2,64.95,64.99,29300.0,64.98,65.2,64.95,64.99,29300.0
2008-01-04 11:00:00,64.99,65.15,64.99,65.07,33900.0,64.99,65.15,64.99,65.07,33900.0
2008-01-04 11:30:00,65.08,65.08,64.99,65.0,31100.0,65.08,65.08,64.99,65.0,31100.0
2008-01-04 12:00:00,65.01,65.06,64.94,64.94,35600.0,65.01,65.06,64.94,64.94,35600.0
2008-01-04 12:30:00,64.94,65.04,64.88,64.96,19800.0,64.94,65.04,64.88,64.96,19800.0
2008-01-04 13:00:00,64.95,65.03,64.87,64.98,14900.0,64.95,65.03,64.87,64.98,14900.0
2008-01-04 13:30:00,64.95,65.0,64.83,64.99,158600.0,64.95,65.0,64.83,64.99,158600.0
2008-01-04 14:00:00,64.96,65.01,64.9,64.91,260200.0,64.96,65.01,64.9,64.91,260200.0
2008-01-04 14:30:00,64.91,64.95,64.85,64.92,45800.0,64.91,64.95,64.85,64.92,45800.0
2008-01-04 15:00:00,64.92,65.0,64.87,64.99,120600.0,64.92,65.0,64.87,64.99,120600.0
2008-01-04 15:30:00,65.0,65.34,64.98,65.02,182700.0,65.0,65.34,64.98,65.02,182700.0
2008-01-07 09:30:00,67.19,67.19,66.08,66.14,84900.0,67.19,67.19,66.08,66.14,84900.0
2008-01-07 10:00:00,66.15,66.15,65.86,65.87,56400.0,66.15,66.15,65.86,65.87,56400.0
2008-01-07 10:30:00,65.84,66.17,65.8,66.05,35200.0,65.84,66.17,65.8,66.05,35200.0
2008-01-07 11:00:00,66.04,66.07,65.68,65.83,244000.0,66.04,66.07,65.68,65.83,244000.0
2008-01-07 11:30:00,65.85,65.98,65.54,65.75,109100.0,65.85,65.98,65.54,65.75,109100.0
2008-01-07 12:00:00,65.7,66.1,65.7,66.05,37500.0,65.7,66.1,65.7,66.05,37500.0
2008-01-07 12:30:00,66.08,66.14,65.88,66.01,45400.0,66.08,66.14,65.88,66.01,45400.0
2008-01-07 13:00:00,66.0,66.13,65.86,65.94,31600.0,66.0,66.13,65.86,65.94,31600.0
2008-01-07 13:30:00,65.9,65.91,65.45,65.69,193100.0,65.9,65.91,65.45,65.69,193100.0
2008-01-07 14:00:00,65.69,65.79,65.43,65.71,60000.0,65.69,65.79,65.43,65.71,60000.0
2008-01-07 14:30:00,65.71,65.98,65.6,65.8,30500.0,65.71,65.98,65.6,65.8,30500.0
2008-01-07 15:00:00,65.75,65.84,65.66,65.68,84400.0,65.75,65.84,65.66,65.68,84400.0
2008-01-07 15:30:00,65.71,65.74,65.38,65.5,163400.0,65.71,65.74,65.38,65.5,163400.0
2008-01-08 09:30:00,65.92,66.1,65.35,65.58,84300.0,65.92,66.1,65.35,65.58,84300.0
2008-01-08 10:00:00,65.58,65.84,65.45,65.45,72200.0,65.58,65.84,65.45,65.45,72200.0
2008-01-08 10:30:00,65.45,65.77,65.45,65.66,65200.0,65.45,65.77,65.45,65.66,65200.0
2008-01-08 11:00:00,65.71,65.92,65.57,65.83,51700.0,65.71,65.92,65.57,65.83,51700.0
2008-01-08 11:30:00,65.82,66.0,65.46,65.52,38200.0,65.82,66.0,65.46,65.52,38200.0
2008-01-08 12:00:00,65.48,66.25,65.47,66.2,38600.0,65.48,66.25,65.47,66.2,38600.0
2008-01-08 12:30:00,66.2,66.4,65.98,66.26,61700.0,66.2,66.4,65.98,66.26,61700.0
2008-01-08 13:00:00,66.26,66.46,66.19,66.19,44900.0,66.26,66.46,66.19,66.19,44900.0
2008-01-08 13:30:00,66.23,66.23,65.83,66.05,37100.0,66.23,66.23,65.83,66.05,37100.0
2008-01-08 14:00:00,66.05,66.83,65.98,66.76,54800.0,66.05,66.83,65.98,66.76,54800.0
2008-01-08 14:30:00,66.76,66.81,66.41,66.47,76600.0,66.76,66.81,66.41,66.47,76600.0
2008-01-08 15:00:00,66.48,66.92,66.46,66.67,81300.0,66.48,66.92,66.46,66.67,81300.0
2008-01-08 15:30:00,66.67,67.06,66.56,66.6,123600.0,66.67,67.06,66.56,66.6,123600.0
2008-01-09 09:30:00,66.47,67.15,66.36,67.06,51600.0,66.47,67.15,66.36,67.06,51600.0
2008-01-09 10:00:00,67.03,67.21,66.92,67.18,51800.0,67.03,67.21,66.92,67.18,51800.0
2008-01-09 10:30:00,67.18,67.78,66.96,67.58,63800.0,67.18,67.78,66.96,67.58,63800.0
2008-01-09 11:00:00,67.58,67.75,67.15,67.17,51400.0,67.58,67.75,67.15,67.17,51400.0
2008-01-09 11:30:00,67.16,67.28,67.01,67.14,23300.0,67.16,67.28,67.01,67.14,23300.0
2008-01-09 12:00:00,67.16,67.26,67.09,67.26,26200.0,67.16,67.26,67.09,67.26,26200.0
2008-01-09 12:30:00,67.21,67.48,67.2,67.36,50800.0,67.21,67.48,67.2,67.36,50800.0
2008-01-09 13:00:00,67.36,67.36,67.13,67.19,36300.0,67.36,67.36,67.13,67.19,36300.0
2008-01-09 13:30:00,67.17,67.33,67.05,67.3,35700.0,67.17,67.33,67.05,67.3,35700.0
2008-01-09 14:00:00,67.25,67.27,66.73,66.98,56800.0,67.25,67.27,66.73,66.98,56800.0
2008-01-09 14:30:00,67.0,67.1,66.91,67.04,63700.0,67.0,67.1,66.91,67.04,63700.0
2008-01-09 15:00:00,66.99,67.28,66.99,67.2,76500.0,66.99,67.28,66.99,67.2,76500.0
2008-01-09 15:30:00,67.2,67.52,67.11,67.39,91400.0,67.2,67.52,67.11,67.39,91400.0
2008-01-10 09:30:00,67.14,67.45,67.09,67.22,42700.0,67.14,67.45,67.09,67.22,42700.0
2008-01-10 10:00:00,67.23,67.72,67.15,67.65,50600.0,67.23,67.72,67.15,67.65,50600.0
2008-01-10 10:30:00,67.65,68.18,67.62,67.91,36500.0,67.65,68.18,67.62,67.91,36500.0
2008-01-10 11:00:00,67.91,68.37,67.75,68.29,51700.0,67.91,68.37,67.75,68.29,51700.0
2008-01-10 11:30:00,68.22,68.23,67.97,68.05,19700.0,68.22,68.23,67.97,68.05,19700.0
2008-01-10 12:00:00,68.02,68.3,68.0,68.13,39000.0,68.02,68.3,68.0,68.13,39000.0
2008-01-10 12:30:00,68.16,68.43,67.95,68.39,31700.0,68.16,68.43,67.95,68.39,31700.0
2008-01-10 13:00:00,68.35,68.5,68.07,68.07,35200.0,68.35,68.5,68.07,68.07,35200.0
2008-01-10 13:30:00,68.08,68.25,67.95,68.13,44700.0,68.08,68.25,67.95,68.13,44700.0
2008-01-10 14:00:00,68.09,68.2,67.76,68.08,36800.0,68.09,68.2,67.76,68.08,36800.0
2008-01-10 14:30:00,68.13,68.43,68.03,68.4,32100.0,68.13,68.43,68.03,68.4,32100.0
2008-01-10 15:00:00,68.4,68.9,68.3,68.83,67800.0,68.4,68.9,68.3,68.83,67800.0
2008-01-10 15:30:00,68.79,68.87,68.37,68.44,128200.0,68.79,68.87,68.37,68.44,128200.0
2008-01-11 09:30:00,68.01,68.05,67.59,67.9,54600.0,68.01,68.05,67.59,67.9,54600.0
2008-01-11 10:00:00,67.89,68.23,67.8,68.17,47600.0,67.89,68.23,67.8,68.17,47600.0
2008-01-11 10:30:00,68.18,68.42,68.14,68.32,24500.0,68.18,68.42,68.14,68.32,24500.0
2008-01-11 11:00:00,68.3,68.48,68.16,68.27,45700.0,68.3,68.48,68.16,68.27,45700.0
2008-01-11 11:30:00,68.3,68.45,68.1,68.33,28100.0,68.3,68.45,68.1,68.33,28100.0
2008-01-11 12:00:00,68.29,68.5,68.28,68.44,18600.0,68.29,68.5,68.28,68.44,18600.0
2008-01-11 12:30:00,68.45,69.0,68.37,69.0,42200.0,68.45,69.0,68.37,69.0,42200.0
2008-01-11 13:00:00,69.0,69.04,68.71,68.8,33600.0,69.0,69.04,68.71,68.8,33600.0
2008-01-11 13:30:00,68.8,68.8,68.33,68.44,32000.0,68.8,68.8,68.33,68.44,32000.0
2008-01-11 14:00:00,68.43,68.65,68.31,68.48,85000.0,68.43,68.65,68.31,68.48,85000.0
2008-01-11 14:30:00,68.48,68.59,68.31,68.49,35200.0,68.48,68.59,68.31,68.49,35200.0
2008-01-11 15:00:00,68.49,68.51,68.32,68.42,28700.0,68.49,68.51,68.32,68.42,28700.0
2008-01-11 15:30:00,68.42,68.57,68.35,68.39,56900.0,68.42,68.57,68.35,68.39,56900.0
2008-01-14 09:30:00,68.95,68.95,68.25,68.6,29600.0,68.95,68.95,68.25,68.6,29600.0
2008-01-14 10:00:00,68.61,68.79,68.59,68.67,24200.0,68.61,68.79,68.59,68.67,24200.0
2008-01-14 10:30:00,68.7,68.74,68.54,68.73,35600.0,68.7,68.74,68.54,68.73,35600.0
2008-01-14 11:00:00,68.69,68.74,68.44,68.46,54500.0,68.69,68.74,68.44,68.46,54500.0
2008-01-14 11:30:00,68.48,68.49,68.27,68.39,21000.0,68.48,68.49,68.27,68.39,21000.0
2008-01-14 12:00:00,68.33,68.34,68.0,68.05,28000.0,68.33,68.34,68.0,68.05,28000.0
2008-01-14 12:30:00,68.06,68.26,68.0,68.24,27100.0,68.06,68.26,68.0,68.24,27100.0
2008-01-14 13:00:00,68.19,68.24,68.0,68.0,28600.0,68.19,68.24,68.0,68.0,28600.0
2008-01-14 13:30:00,68.0,68.37,68.0,68.33,20300.0,68.0,68.37,68.0,68.33,20300.0
2008-01-14 14:00:00,68.38,68.38,68.16,68.25,21100.0,68.38,68.38,68.16,68.25,21100.0
2008-01-14 14:30:00,68.27,68.48,68.25,68.38,39500.0,68.27,68.48,68.25,68.38,39500.0
2008-01-14 15:00:00,68.4,68.43,68.27,68.36,32100.0,68.4,68.43,68.27,68.36,32100.0
2008-01-14 15:30:00,68.41,68.62,68.25,68.45,55500.0,68.41,68.62,68.25,68.45,55500.0
2008-01-15 09:30:00,67.81,68.59,67.56,68.52,53000.0,67.81,68.59,67.56,68.52,53000.0
2008-01-15 10:00:00,68.52,68.7,68.34,68.57,59600.0,68.52,68.7,68.34,68.57,59600.0
2008-01-15 10:30:00,68.58,68.68,68.49,68.57,23900.0,68.58,68.68,68.49,68.57,23900.0
2008-01-15 11:00:00,68.57,68.71,68.33,68.38,25100.0,68.57,68.71,68.33,68.38,25100.0
2008-01-15 11:30:00,68.35,68.59,68.29,68.53,28300.0,68.35,68.59,68.29,68.53,28300.0
2008-01-15 12:00:00,68.52,68.8,68.46,68.8,28000.0,68.52,68.8,68.46,68.8,28000.0
2008-01-15 12:30:00,68.8,68.85,68.44,68.44,32100.0,68.8,68.85,68.44,68.44,32100.0
2008-01-15 13:00:00,68.48,68.51,68.32,68.37,39100.0,68.48,68.51,68.32,68.37,39100.0
2008-01-15 13:30:00,68.37,68.39,68.16,68.31,47900.0,68.37,68.39,68.16,68.31,47900.0
2008-01-15 14:00:00,68.3,68.47,68.26,68.4,33700.0,68.3,68.47,68.26,68.4,33700.0
2008-01-15 14:30:00,68.4,68.4,68.25,68.25,49600.0,68.4,68.4,68.25,68.25,49600.0
2008-01-15 15:00:00,68.28,68.38,68.06,68.38,34000.0,68.28,68.38,68.06,68.38,34000.0
2008-01-15 15:30:00,68.38,68.42,67.97,68.0,132600.0,68.38,68.42,67.97,68.0,132600.0
2008-01-16 09:30:00,68.38,68.5,67.91,68.03,90900.0,68.38,68.5,67.91,68.03,90900.0
2008-01-16 10:00:00,68.01,68.07,67.86,68.0,56200.0,68.01,68.07,67.86,68.0,56200.0
2008-01-16 10:30:00,68.03,68.09,67.76,67.81,37800.0,68.03,68.09,67.76,67.81,37800.0
2008-01-16 11:00:00,67.81,67.9,67.81,67.84,62800.0,67.81,67.9,67.81,67.84,62800.0
2008-01-16 11:30:00,67.84,67.89,67.52,67.83,65800.0,67.84,67.89,67.52,67.83,65800.0
2008-01-16 12:00:00,67.86,68.03,67.75,67.8,178400.0,67.86,68.03,67.75,67.8,178400.0
2008-01-16 12:30:00,67.85,68.01,67.71,67.98,183800.0,67.85,68.01,67.71,67.98,183800.0
2008-01-16 13:00:00,67.97,68.02,67.81,68.01,26700.0,67.97,68.02,67.81,68.01,26700.0
2008-01-16 13:30:00,68.0,68.03,67.87,67.92,25400.0,68.0,68.03,67.87,67.92,25400.0
2008-01-16 14:00:00,67.9,68.03,67.83,68.02,49000.0,67.9,68.03,67.83,68.02,49000.0
2008-01-16 14:30:00,67.99,68.1,67.83,67.85,62000.0,67.99,68.1,67.83,67.85,62000.0
2008-01-16 15:00:00,67.85,68.02,67.8,67.93,91400.0,67.85,68.02,67.8,67.93,91400.0
2008-01-16 15:30:00,67.93,67.96,67.52,67.6,68000.0,67.93,67.96,67.52,67.6,68000.0
2008-01-17 09:30:00,67.74,67.74,67.31,67.59,68400.0,67.74,67.74,67.31,67.59,68400.0
2008-01-17 10:00:00,67.55,67.59,67.32,67.37,138100.0,67.55,67.59,67.32,67.37,138100.0
2008-01-17 10:30:00,67.35,67.42,67.1,67.17,58100.0,67.35,67.42,67.1,67.17,58100.0
2008-01-17 11:00:00,67.11,67.15,66.87,66.91,82600.0,67.11,67.15,66.87,66.91,82600.0
2008-01-17 11:30:00,66.9,66.95,66.23,66.32,91400.0,66.9,66.95,66.23,66.32,91400.0
2008-01-17 12:00:00,66.3,66.32,65.86,66.26,86600.0,66.3,66.32,65.86,66.26,86600.0
2008-01-17 12:30:00,66.26,66.4,66.0,66.27,37800.0,66.26,66.4,66.0,66.27,37800.0
2008-01-17 13:00:00,66.32,66.53,66.21,66.53,121500.0,66.32,66.53,66.21,66.53,121500.0
2008-01-17 13:30:00,66.55,66.78,66.45,66.53,48700.0,66.55,66.78,66.45,66.53,48700.0
2008-01-17 14:00:00,66.51,66.65,66.45,66.45,87300.0,66.51,66.65,66.45,66.45,87300.0
2008-01-17 14:30:00,66.45,66.55,66.14,66.53,58200.0,66.45,66.55,66.14,66.53,58200.0
2008-01-17 15:00:00,66.53,66.6,66.43,66.5,47500.0,66.53,66.6,66.43,66.5,47500.0
2008-01-17 15:30:00,66.5,66.61,66.15,66.28,113000.0,66.5,66.61,66.15,66.28,113000.0
2008-01-18 09:30:00,66.38,66.95,66.26,66.83,56600.0,66.38,66.95,66.26,66.83,56600.0
2008-01-18 10:00:00,66.85,67.42,66.85,67.12,33800.0,66.85,67.42,66.85,67.12,33800.0
2008-01-18 10:30:00,67.16,67.25,66.56,66.73,37700.0,67.16,67.25,66.56,66.73,37700.0
2008-01-18 11:00:00,66.69,66.93,66.33,66.45,55600.0,66.69,66.93,66.33,66.45,55600.0
2008-01-18 11:30:00,66.43,66.65,65.66,65.71,50400.0,66.43,66.65,65.66,65.71,50400.0
2008-01-18 12:00:00,65.71,66.49,65.71,66.49,40700.0,65.71,66.49,65.71,66.49,40700.0
2008-01-18 12:30:00,66.49,66.7,66.49,66.64,33600.0,66.49,66.7,66.49,66.64,33600.0
2008-01-18 13:00:00,66.63,66.86,66.35,66.45,17700.0,66.63,66.86,66.35,66.45,17700.0
2008-01-18 13:30:00,66.44,66.59,66.42,66.47,47600.0,66.44,66.59,66.42,66.47,47600.0
2008-01-18 14:00:00,66.49,66.57,66.35,66.35,20100.0,66.49,66.57,66.35,66.35,20100.0
2008-01-18 14:30:00,66.36,66.36,66.02,66.17,23600.0,66.36,66.36,66.02,66.17,23600.0
2008-01-18 15:00:00,66.2,66.39,65.92,66.01,24000.0,66.2,66.39,65.92,66.01,24000.0
2008-01-18 15:30:00,66.07,66.32,65.9,66.19,52900.0,66.07,66.32,65.9,66.19,52900.0
2008-01-22 09:30:00,64.43,65.3,63.22,65.02,89400.0,64.43,65.3,63.22,65.02,89400.0
2008-01-22 10:00:00,65.04,65.1,64.36,64.43,74500.0,65.04,65.1,64.36,64.43,74500.0
2008-01-22 10:30:00,64.43,64.83,64.36,64.51,70700.0,64.43,64.83,64.36,64.51,70700.0
2008-01-22 11:00:00,64.51,64.72,63.74,63.81,86000.0,64.51,64.72,63.74,63.81,86000.0
2008-01-22 11:30:00,63.83,63.86,63.4,63.53,79300.0,63.83,63.86,63.4,63.53,79300.0
2008-01-22 12:00:00,63.53,63.73,63.4,63.59,51100.0,63.53,63.73,63.4,63.59,51100.0
2008-01-22 12:30:00,63.59,63.75,63.3,63.71,87500.0,63.59,63.75,63.3,63.71,87500.0
2008-01-22 13:00:00,63.75,63.97,63.25,63.39,72600.0,63.75,63.97,63.25,63.39,72600.0
2008-01-22 13:30:00,63.42,63.78,63.36,63.71,40600.0,63.42,63.78,63.36,63.71,40600.0
2008-01-22 14:00:00,63.68,64.03,63.57,63.96,59100.0,63.68,64.03,63.57,63.96,59100.0
2008-01-22 14:30:00,63.95,63.96,63.69,63.85,52000.0,63.95,63.96,63.69,63.85,52000.0
2008-01-22 15:00:00,63.84,63.93,63.65,63.87,70900.0,63.84,63.93,63.65,63.87,70900.0
2008-01-22 15:30:00,63.88,64.14,63.34,63.52,118600.0,63.88,64.14,63.34,63.52,118600.0
2008-01-23 09:30:00,62.14,62.61,59.35,61.93,234400.0,62.14,62.61,59.35,61.93,234400.0
2008-01-23 10:00:00,61.94,62.05,61.5,61.71,85100.0,61.94,62.05,61.5,61.71,85100.0
2008-01-23 10:30:00,61.72,61.85,61.6,61.73,59700.0,61.72,61.85,61.6,61.73,59700.0
2008-01-23 11:00:00,61.79,61.88,61.55,61.56,48800.0,61.79,61.88,61.55,61.56,48800.0
2008-01-23 11:30:00,61.55,61.8,61.43,61.6,49900.0,61.55,61.8,61.43,61.6,49900.0
2008-01-23 12:00:00,61.6,61.8,61.48,61.59,54600.0,61.6,61.8,61.48,61.59,54600.0
2008-01-23 12:30:00,61.59,61.62,60.97,61.0,99300.0,61.59,61.62,60.97,61.0,99300.0
2008-01-23 13:00:00,60.98,61.71,60.89,61.56,72500.0,60.98,61.71,60.89,61.56,72500.0
2008-01-23 13:30:00,61.5,61.69,61.35,61.55,34600.0,61.5,61.69,61.35,61.55,34600.0
2008-01-23 14:00:00,61.47,61.79,61.41,61.77,36800.0,61.47,61.79,61.41,61.77,36800.0
2008-01-23 14:30:00,61.77,61.78,61.43,61.49,79600.0,61.77,61.78,61.43,61.49,79600.0
2008-01-23 15:00:00,61.5,62.3,61.5,62.3,139200.0,61.5,62.3,61.5,62.3,139200.0
2008-01-23 15:30:00,62.3,62.92,62.3,62.64,138300.0,62.3,62.92,62.3,62.64,138300.0
2008-01-24 09:30:00,63.1,63.1,62.24,62.74,71600.0,63.1,63.1,62.24,62.74,71600.0
2008-01-24 10:00:00,62.78,63.4,62.69,63.24,74700.0,62.78,63.4,62.69,63.24,74700.0
2008-01-24 10:30:00,63.29,63.37,63.15,63.2,63800.0,63.29,63.37,63.15,63.2,63800.0
2008-01-24 11:00:00,63.2,63.29,63.08,63.22,31000.0,63.2,63.29,63.08,63.22,31000.0
2008-01-24 11:30:00,63.22,63.37,63.15,63.24,52900.0,63.22,63.37,63.15,63.24,52900.0
2008-01-24 12:00:00,63.24,63.3,63.15,63.2,44100.0,63.24,63.3,63.15,63.2,44100.0
2008-01-24 12:30:00,63.22,63.25,63.16,63.23,42100.0,63.22,63.25,63.16,63.23,42100.0
2008-01-24 13:00:00,63.23,63.39,63.2,63.25,38000.0,63.23,63.39,63.2,63.25,38000.0
2008-01-24 13:30:00,63.26,63.38,63.22,63.31,34600.0,63.26,63.38,63.22,63.31,34600.0
2008-01-24 14:00:00,63.3,63.45,63.25,63.42,45500.0,63.3,63.45,63.25,63.42,45500.0
2008-01-24 14:30:00,63.4,63.4,63.24,63.27,43800.0,63.4,63.4,63.24,63.27,43800.0
2008-01-24 15:00:00,63.26,63.36,63.2,63.25,32100.0,63.26,63.36,63.2,63.25,32100.0
2008-01-24 15:30:00,63.25,63.43,63.24,63.27,65700.0,63.25,63.43,63.24,63.27,65700.0
2008-01-25 09:30:00,63.42,63.5,62.4,62.41,41800.0,63.42,63.5,62.4,62.41,41800.0
2008-01-25 10:00:00,62.39,62.68,62.14,62.67,43900.0,62.39,62.68,62.14,62.67,43900.0
2008-01-25 10:30:00,62.64,63.1,62.58,62.96,57200.0,62.64,63.1,62.58,62.96,57200.0
2008-01-25 11:00:00,62.98,63.07,62.88,62.88,47500.0,62.98,63.07,62.88,62.88,47500.0
2008-01-25 11:30:00,62.87,63.02,62.67,62.94,25800.0,62.87,63.02,62.67,62.94,25800.0
2008-01-25 12:00:00,62.93,62.94,62.69,62.9,20800.0,62.93,62.94,62.69,62.9,20800.0
2008-01-25 12:30:00,62.84,63.0,62.81,62.91,21300.0,62.84,63.0,62.81,62.91,21300.0
2008-01-25 13:00:00,62.9,62.97,62.82,62.89,20700.0,62.9,62.97,62.82,62.89,20700.0
2008-01-25 13:30:00,62.87,63.01,62.85,62.98,41300.0,62.87,63.01,62.85,62.98,41300.0
2008-01-25 14:00:00,62.98,63.17,62.79,62.86,57700.0,62.98,63.17,62.79,62.86,57700.0
2008-01-25 14:30:00,62.86,63.01,62.86,62.88,43400.0,62.86,63.01,62.86,62.88,43400.0
2008-01-25 15:00:00,62.88,63.07,62.85,62.91,63700.0,62.88,63.07,62.85,62.91,63700.0
2008-01-25 15:30:00,62.9,62.99,62.78,62.82,95500.0,62.9,62.99,62.78,62.82,95500.0
2008-01-28 09:30:00,62.46,62.91,62.27,62.73,36400.0,62.46,62.91,62.27,62.73,36400.0
2008-01-28 10:00:00,62.75,63.05,62.64,63.0,37500.0,62.75,63.05,62.64,63.0,37500.0
2008-01-28 10:30:00,63.03,63.05,62.71,62.98,35100.0,63.03,63.05,62.71,62.98,35100.0
2008-01-28 11:00:00,62.99,63.04,62.95,63.02,30900.0,62.99,63.04,62.95,63.02,30900.0
2008-01-28 11:30:00,63.01,63.04,62.93,62.95,33600.0,63.01,63.04,62.93,62.95,33600.0
2008-01-28 12:00:00,62.96,63.0,62.94,62.95,28400.0,62.96,63.0,62.94,62.95,28400.0
2008-01-28 12:30:00,62.95,63.05,62.93,63.03,38000.0,62.95,63.05,62.93,63.03,38000.0
2008-01-28 13:00:00,63.03,63.16,62.95,63.0,57700.0,63.03,63.16,62.95,63.0,57700.0
2008-01-28 13:30:00,63.0,63.05,62.95,62.95,30200.0,63.0,63.05,62.95,62.95,30200.0
2008-01-28 14:00:00,62.97,63.05,62.95,62.98,26000.0,62.97,63.05,62.95,62.98,26000.0
2008-01-28 14:30:00,62.98,63.05,62.97,63.03,35400.0,62.98,63.05,62.97,63.03,35400.0
2008-01-28 15:00:00,63.02,63.09,62.97,63.04,35600.0,63.02,63.09,62.97,63.04,35600.0
2008-01-28 15:30:00,63.06,63.28,63.0,63.28,83300.0,63.06,63.28,63.0,63.28,83300.0
2008-01-29 09:30:00,63.55,63.68,63.15,63.61,43300.0,63.55,63.68,63.15,63.61,43300.0
2008-01-29 10:00:00,63.63,64.01,63.6,63.98,34800.0,63.63,64.01,63.6,63.98,34800.0
2008-01-29 10:30:00,63.98,63.99,63.64,63.64,26100.0,63.98,63.99,63.64,63.64,26100.0
2008-01-29 11:00:00,63.67,63.94,63.66,63.94,16900.0,63.67,63.94,63.66,63.94,16900.0
2008-01-29 11:30:00,63.97,64.09,63.94,64.03,16500.0,63.97,64.09,63.94,64.03,16500.0
2008-01-29 12:00:00,64.1,64.24,64.04,64.13,25000.0,64.1,64.24,64.04,64.13,25000.0
2008-01-29 12:30:00,64.14,64.24,63.99,64.07,41000.0,64.14,64.24,63.99,64.07,41000.0
2008-01-29 13:00:00,64.09,64.23,64.05,64.22,23300.0,64.09,64.23,64.05,64.22,23300.0
2008-01-29 13:30:00,64.22,64.23,64.05,64.07,40500.0,64.22,64.23,64.05,64.07,40500.0
2008-01-29 14:00:00,64.08,64.24,64.07,64.23,43300.0,64.08,64.24,64.07,64.23,43300.0
2008-01-29 14:30:00,64.24,64.35,64.13,64.22,44400.0,64.24,64.35,64.13,64.22,44400.0
2008-01-29 15:00:00,64.21,64.67,64.19,64.65,57300.0,64.21,64.67,64.19,64.65,57300.0
2008-01-29 15:30:00,64.65,64.66,64.38,64.48,67700.0,64.65,64.66,64.38,64.48,67700.0
2008-01-30 09:30:00,64.37,64.81,64.12,64.35,23300.0,64.37,64.81,64.12,64.35,23300.0
2008-01-30 10:00:00,64.36,64.7,64.21,64.21,37400.0,64.36,64.7,64.21,64.21,37400.0
2008-01-30 10:30:00,64.25,64.3,64.09,64.09,19100.0,64.25,64.3,64.09,64.09,19100.0
2008-01-30 11:00:00,64.12,64.13,63.81,63.89,26600.0,64.12,64.13,63.81,63.89,26600.0
2008-01-30 11:30:00,63.87,63.95,63.65,63.68,21200.0,63.87,63.95,63.65,63.68,21200.0
2008-01-30 12:00:00,63.67,63.81,63.57,63.6,17900.0,63.67,63.81,63.57,63.6,17900.0
2008-01-30 12:30:00,63.6,63.97,63.52,63.97,991200.0,63.6,63.97,63.52,63.97,991200.0
2008-01-30 13:00:00,63.98,64.15,63.74,63.76,31400.0,63.98,64.15,63.74,63.76,31400.0
2008-01-30 13:30:00,63.82,63.82,63.53,63.58,12300.0,63.82,63.82,63.53,63.58,12300.0
2008-01-30 14:00:00,63.58,64.45,63.58,63.95,58700.0,63.58,64.45,63.58,63.95,58700.0
2008-01-30 14:30:00,63.91,64.29,63.7,64.28,80300.0,63.91,64.29,63.7,64.28,80300.0
2008-01-30 15:00:00,64.27,64.47,63.97,64.04,37000.0,64.27,64.47,63.97,64.04,37000.0
2008-01-30 15:30:00,64.07,64.25,63.04,63.12,288000.0,64.07,64.25,63.04,63.12,288000.0
2008-01-31 09:30:00,63.0,63.06,62.3,62.39,88000.0,63.0,63.06,62.3,62.39,88000.0
2008-01-31 10:00:00,62.35,62.43,61.31,61.56,142000.0,62.35,62.43,61.31,61.56,142000.0
2008-01-31 10:30:00,61.58,61.75,61.3,61.75,132000.0,61.58,61.75,61.3,61.75,132000.0
2008-01-31 11:00:00,61.75,62.04,61.73,61.97,158600.0,61.75,62.04,61.73,61.97,158600.0
2008-01-31 11:30:00,61.95,62.16,61.95,62.05,112700.0,61.95,62.16,61.95,62.05,112700.0
2008-01-31 12:00:00,62.02,62.21,61.95,62.17,84600.0,62.02,62.21,61.95,62.17,84600.0
2008-01-31 12:30:00,62.2,62.28,62.06,62.25,83200.0,62.2,62.28,62.06,62.25,83200.0
2008-01-31 13:00:00,62.2,62.25,61.93,62.11,63900.0,62.2,62.25,61.93,62.11,63900.0
2008-01-31 13:30:00,62.09,62.15,62.0,62.14,52100.0,62.09,62.15,62.0,62.14,52100.0
2008-01-31 14:00:00,62.12,62.15,61.95,62.03,94300.0,62.12,62.15,61.95,62.03,94300.0
2008-01-31 14:30:00,62.01,62.05,61.86,62.0,85400.0,62.01,62.05,61.86,62.0,85400.0
2008-01-31 15:00:00,62.01,62.2,61.96,62.13,171700.0,62.01,62.2,61.96,62.13,171700.0
2008-01-31 15:30:00,62.13,62.58,62.0,62.22,125400.0,62.13,62.58,62.0,62.22,125400.0
2008-02-01 09:30:00,62.08,62.84,62.08,62.41,104300.0,62.08,62.84,62.08,62.41,104300.0
2008-02-01 10:00:00,62.45,62.56,62.07,62.2,39300.0,62.45,62.56,62.07,62.2,39300.0
2008-02-01 10:30:00,62.19,62.29,61.8,61.84,118100.0,62.19,62.29,61.8,61.84,118100.0
2008-02-01 11:00:00,61.84,62.53,61.76,62.48,40600.0,61.84,62.53,61.76,62.48,40600.0
2008-02-01 11:30:00,62.48,62.73,62.46,62.73,34200.0,62.48,62.73,62.46,62.73,34200.0
2008-02-01 12:00:00,62.72,62.79,62.47,62.79,35700.0,62.72,62.79,62.47,62.79,35700.0
2008-02-01 12:30:00,62.79,62.8,62.43,62.53,18200.0,62.79,62.8,62.43,62.53,18200.0
2008-02-01 13:00:00,62.57,63.02,62.53,62.94,25900.0,62.57,63.02,62.53,62.94,25900.0
2008-02-01 13:30:00,62.89,63.0,62.72,62.72,23700.0,62.89,63.0,62.72,62.72,23700.0
2008-02-01 14:00:00,62.73,62.96,62.65,62.89,19600.0,62.73,62.96,62.65,62.89,19600.0
2008-02-01 14:30:00,62.91,63.08,62.84,62.88,39600.0,62.91,63.08,62.84,62.88,39600.0
2008-02-01 15:00:00,62.87,63.0,62.77,62.87,49100.0,62.87,63.0,62.77,62.87,49100.0
2008-02-01 15:30:00,62.9,62.98,62.69,62.77,67100.0,62.9,62.98,62.69,62.77,67100.0
2008-02-04 09:30:00,64.99,65.7,64.12,64.13,149100.0,64.99,65.7,64.12,64.13,149100.0
2008-02-04 10:00:00,64.11,64.17,63.43,63.61,130100.0,64.11,64.17,63.43,63.61,130100.0
2008-02-04 10:30:00,63.63,63.65,63.4,63.55,87500.0,63.63,63.65,63.4,63.55,87500.0
2008-02-04 11:00:00,63.57,63.69,63.47,63.68,52300.0,63.57,63.69,63.47,63.68,52300.0
2008-02-04 11:30:00,63.68,63.75,63.55,63.57,54100.0,63.68,63.75,63.55,63.57,54100.0
2008-02-04 12:00:00,63.56,63.67,63.49,63.65,34800.0,63.56,63.67,63.49,63.65,34800.0
2008-02-04 12:30:00,63.66,63.8,63.66,63.74,37800.0,63.66,63.8,63.66,63.74,37800.0
2008-02-04 13:00:00,63.75,63.91,63.64,63.9,28600.0,63.75,63.91,63.64,63.9,28600.0
2008-02-04 13:30:00,63.87,63.95,63.87,63.95,43300.0,63.87,63.95,63.87,63.95,43300.0
2008-02-04 14:00:00,63.94,64.03,63.91,64.01,39800.0,63.94,64.03,63.91,64.01,39800.0
2008-02-04 14:30:00,64.01,64.11,63.97,64.1,30500.0,64.01,64.11,63.97,64.1,30500.0
2008-02-04 15:00:00,64.09,64.18,63.98,64.16,32000.0,64.09,64.18,63.98,64.16,32000.0
2008-02-04 15:30:00,64.16,64.26,63.97,63.99,72300.0,64.16,64.26,63.97,63.99,72300.0
2008-02-05 09:30:00,63.34,63.79,63.04,63.5,51400.0,63.34,63.79,63.04,63.5,51400.0
2008-02-05 10:00:00,63.51,63.79,63.31,63.5,39800.0,63.51,63.79,63.31,63.5,39800.0
2008-02-05 10:30:00,63.54,63.61,63.29,63.4,25300.0,63.54,63.61,63.29,63.4,25300.0
2008-02-05 11:00:00,63.4,63.43,63.14,63.14,19900.0,63.4,63.43,63.14,63.14,19900.0
2008-02-05 11:30:00,63.15,63.29,63.05,63.29,26700.0,63.15,63.29,63.05,63.29,26700.0
2008-02-05 12:00:00,63.21,63.25,63.02,63.14,25300.0,63.21,63.25,63.02,63.14,25300.0
2008-02-05 12:30:00,63.14,63.26,62.78,62.82,41900.0,63.14,63.26,62.78,62.82,41900.0
2008-02-05 13:00:00,62.82,62.95,62.56,62.6,31700.0,62.82,62.95,62.56,62.6,31700.0
2008-02-05 13:30:00,62.6,62.66,62.47,62.6,34700.0,62.6,62.66,62.47,62.6,34700.0
2008-02-05 14:00:00,62.6,62.88,62.47,62.83,33900.0,62.6,62.88,62.47,62.83,33900.0
2008-02-05 14:30:00,62.83,62.95,62.74,62.77,21300.0,62.83,62.95,62.74,62.77,21300.0
2008-02-05 15:00:00,62.74,62.83,62.65,62.7,23100.0,62.74,62.83,62.65,62.7,23100.0
2008-02-05 15:30:00,62.7,62.71,62.39,62.5,64700.0,62.7,62.71,62.39,62.5,64700.0
2008-02-06 09:30:00,62.95,63.22,62.6,62.83,38200.0,62.95,63.22,62.6,62.83,38200.0
2008-02-06 10:00:00,62.79,63.11,62.79,63.02,29200.0,62.79,63.11,62.79,63.02,29200.0
2008-02-06 10:30:00,63.03,63.14,62.78,63.13,27000.0,63.03,63.14,62.78,63.13,27000.0
2008-02-06 11:00:00,63.11,63.34,63.05,63.23,22400.0,63.11,63.34,63.05,63.23,22400.0
2008-02-06 11:30:00,63.23,63.44,63.23,63.37,22300.0,63.23,63.44,63.23,63.37,22300.0
2008-02-06 12:00:00,63.38,63.41,63.15,63.16,15100.0,63.38,63.41,63.15,63.16,15100.0
2008-02-06 12:30:00,63.19,63.28,63.11,63.27,14900.0,63.19,63.28,63.11,63.27,14900.0
2008-02-06 13:00:00,63.27,63.43,63.24,63.43,15600.0,63.27,63.43,63.24,63.43,15600.0
2008-02-06 13:30:00,63.41,63.43,62.95,62.99,25700.0,63.41,63.43,62.95,62.99,25700.0
2008-02-06 14:00:00,62.99,63.04,62.76,62.91,26000.0,62.99,63.04,62.76,62.91,26000.0
2008-02-06 14:30:00,62.87,63.2,62.84,63.2,65500.0,62.87,63.2,62.84,63.2,65500.0
2008-02-06 15:00:00,63.17,63.21,62.91,62.93,36900.0,63.17,63.21,62.91,62.93,36900.0
2008-02-06 15:30:00,62.98,63.01,62.75,62.8,40000.0,62.98,63.01,62.75,62.8,40000.0
2008-02-07 09:30:00,62.38,62.94,62.38,62.59,29000.0,62.38,62.94,62.38,62.59,29000.0
2008-02-07 10:00:00,62.58,63.13,62.53,62.84,32800.0,62.58,63.13,62.53,62.84,32800.0
2008-02-07 10:30:00,62.87,63.02,62.82,62.86,31700.0,62.87,63.02,62.82,62.86,31700.0
2008-02-07 11:00:00,62.93,63.0,62.61,62.64,28700.0,62.93,63.0,62.61,62.64,28700.0
2008-02-07 11:30:00,62.67,62.9,62.67,62.9,16400.0,62.67,62.9,62.67,62.9,16400.0
2008-02-07 12:00:00,62.88,62.92,62.61,62.61,12300.0,62.88,62.92,62.61,62.61,12300.0
2008-02-07 12:30:00,62.66,62.78,62.53,62.68,27400.0,62.66,62.78,62.53,62.68,27400.0
2008-02-07 13:00:00,62.68,63.11,62.65,63.04,25000.0,62.68,63.11,62.65,63.04,25000.0
2008-02-07 13:30:00,63.02,63.4,63.02,63.38,19300.0,63.02,63.4,63.02,63.38,19300.0
2008-02-07 14:00:00,63.38,63.42,62.84,62.98,25000.0,63.38,63.42,62.84,62.98,25000.0
2008-02-07 14:30:00,62.92,63.09,62.79,62.96,18200.0,62.92,63.09,62.79,62.96,18200.0
2008-02-07 15:00:00,62.95,63.26,62.71,63.06,34400.0,62.95,63.26,62.71,63.06,34400.0
2008-02-07 15:30:00,63.04,63.17,62.97,63.12,57700.0,63.04,63.17,62.97,63.12,57700.0
2008-02-08 09:30:00,63.16,63.7,63.1,63.27,33000.0,63.16,63.7,63.1,63.27,33000.0
2008-02-08 10:00:00,63.27,63.51,63.0,63.17,68700.0,63.27,63.51,63.0,63.17,68700.0
2008-02-08 10:30:00,63.17,63.19,63.01,63.12,33100.0,63.17,63.19,63.01,63.12,33100.0
2008-02-08 11:00:00,63.1,63.4,63.1,63.19,33500.0,63.1,63.4,63.1,63.19,33500.0
2008-02-08 11:30:00,63.2,63.38,63.15,63.3,35700.0,63.2,63.38,63.15,63.3,35700.0
2008-02-08 12:00:00,63.26,63.37,63.16,63.3,29400.0,63.26,63.37,63.16,63.3,29400.0
2008-02-08 12:30:00,63.3,63.32,63.13,63.19,18000.0,63.3,63.32,63.13,63.19,18000.0
2008-02-08 13:00:00,63.2,63.22,63.1,63.22,82800.0,63.2,63.22,63.1,63.22,82800.0
2008-02-08 13:30:00,63.22,63.32,63.12,63.23,23500.0,63.22,63.32,63.12,63.23,23500.0
2008-02-08 14:00:00,63.22,63.3,63.14,63.26,28600.0,63.22,63.3,63.14,63.26,28600.0
2008-02-08 14:30:00,63.26,63.28,63.14,63.18,25400.0,63.26,63.28,63.14,63.18,25400.0
2008-02-08 15:00:00,63.21,63.31,63.12,63.2,41900.0,63.21,63.31,63.12,63.2,41900.0
2008-02-08 15:30:00,63.19,63.34,63.13,63.17,48200.0,63.19,63.34,63.13,63.17,48200.0
2008-02-11 09:30:00,62.95,63.75,62.95,63.37,62800.0,62.95,63.75,62.95,63.37,62800.0
2008-02-11 10:00:00,63.43,63.47,63.24,63.43,54100.0,63.43,63.47,63.24,63.43,54100.0
2008-02-11 10:30:00,63.43,64.01,63.41,63.96,70500.0,63.43,64.01,63.41,63.96,70500.0
2008-02-11 11:00:00,63.98,63.98,63.67,63.8,37400.0,63.98,63.98,63.67,63.8,37400.0
2008-02-11 11:30:00,63.76,64.05,63.62,64.0,80100.0,63.76,64.05,63.62,64.0,80100.0
2008-02-11 12:00:00,64.01,64.1,63.85,63.86,58700.0,64.01,64.1,63.85,63.86,58700.0
2008-02-11 12:30:00,63.85,64.21,63.8,64.1,227900.0,63.85,64.21,63.8,64.1,227900.0
2008-02-11 13:00:00,64.14,64.25,63.95,64.05,113400.0,64.14,64.25,63.95,64.05,113400.0
2008-02-11 13:30:00,64.07,64.1,63.69,63.78,46400.0,64.07,64.1,63.69,63.78,46400.0
2008-02-11 14:00:00,63.75,63.93,63.6,63.84,79700.0,63.75,63.93,63.6,63.84,79700.0
2008-02-11 14:30:00,63.86,64.03,63.8,63.97,79900.0,63.86,64.03,63.8,63.97,79900.0
2008-02-11 15:00:00,63.98,64.3,63.94,64.21,76100.0,63.98,64.3,63.94,64.21,76100.0
2008-02-11 15:30:00,64.2,64.73,64.15,64.71,176400.0,64.2,64.73,64.15,64.71,176400.0
2008-02-12 09:30:00,62.79,63.4,61.14,61.59,351100.0,62.79,63.4,61.14,61.59,351100.0
2008-02-12 10:00:00,61.61,61.75,60.92,61.39,323600.0,61.61,61.75,60.92,61.39,323600.0
2008-02-12 10:30:00,61.42,62.07,61.32,61.95,204600.0,61.42,62.07,61.32,61.95,204600.0
2008-02-12 11:00:00,61.96,62.15,61.4,62.02,211300.0,61.96,62.15,61.4,62.02,211300.0
2008-02-12 11:30:00,62.02,62.13,61.92,61.94,168800.0,62.02,62.13,61.92,61.94,168800.0
2008-02-12 12:00:00,61.92,62.13,61.76,61.77,96600.0,61.92,62.13,61.76,61.77,96600.0
2008-02-12 12:30:00,61.76,61.86,61.4,61.71,93900.0,61.76,61.86,61.4,61.71,93900.0
2008-02-12 13:00:00,61.67,62.0,61.54,61.69,69700.0,61.67,62.0,61.54,61.69,69700.0
2008-02-12 13:30:00,61.69,62.0,61.63,61.92,42500.0,61.69,62.0,61.63,61.92,42500.0
2008-02-12 14:00:00,61.91,61.98,61.81,61.84,50400.0,61.91,61.98,61.81,61.84,50400.0
2008-02-12 14:30:00,61.83,62.0,61.72,62.0,76800.0,61.83,62.0,61.72,62.0,76800.0
2008-02-12 15:00:00,61.99,62.1,61.35,61.46,129000.0,61.99,62.1,61.35,61.46,129000.0
2008-02-12 15:30:00,61.47,61.6,61.09,61.57,179400.0,61.47,61.6,61.09,61.57,179400.0
2008-02-13 09:30:00,61.86,61.86,60.56,60.8,101600.0,61.86,61.86,60.56,60.8,101600.0
2008-02-13 10:00:00,60.8,61.17,60.78,61.06,76400.0,60.8,61.17,60.78,61.06,76400.0
2008-02-13 10:30:00,61.07,61.11,60.86,60.9,50100.0,61.07,61.11,60.86,60.9,50100.0
2008-02-13 11:00:00,60.89,61.05,60.77,60.99,48300.0,60.89,61.05,60.77,60.99,48300.0
2008-02-13 11:30:00,60.99,61.04,60.5,60.66,46500.0,60.99,61.04,60.5,60.66,46500.0
2008-02-13 12:00:00,60.68,60.79,60.5,60.53,37100.0,60.68,60.79,60.5,60.53,37100.0
2008-02-13 12:30:00,60.53,60.71,60.14,60.32,69100.0,60.53,60.71,60.14,60.32,69100.0
2008-02-13 13:00:00,60.31,60.48,60.23,60.42,101700.0,60.31,60.48,60.23,60.42,101700.0
2008-02-13 13:30:00,60.44,60.54,60.42,60.43,47600.0,60.44,60.54,60.42,60.43,47600.0
2008-02-13 14:00:00,60.43,60.48,60.13,60.14,85500.0,60.43,60.48,60.13,60.14,85500.0
2008-02-13 14:30:00,60.16,60.33,60.03,60.03,61000.0,60.16,60.33,60.03,60.03,61000.0
2008-02-13 15:00:00,60.04,60.22,59.8,59.88,123900.0,60.04,60.22,59.8,59.88,123900.0
2008-02-13 15:30:00,59.86,60.04,59.53,60.04,199800.0,59.86,60.04,59.53,60.04,199800.0
2008-02-14 09:30:00,60.34,60.34,59.81,59.99,125000.0,60.34,60.34,59.81,59.99,125000.0
2008-02-14 10:00:00,59.99,59.99,59.74,59.8,53400.0,59.99,59.99,59.74,59.8,53400.0
2008-02-14 10:30:00,59.76,59.85,59.49,59.49,61200.0,59.76,59.85,59.49,59.49,61200.0
2008-02-14 11:00:00,59.52,59.52,59.14,59.34,66200.0,59.52,59.52,59.14,59.34,66200.0
2008-02-14 11:30:00,59.35,59.35,59.14,59.25,31600.0,59.35,59.35,59.14,59.25,31600.0
2008-02-14 12:00:00,59.24,59.45,59.19,59.45,37600.0,59.24,59.45,59.19,59.45,37600.0
2008-02-14 12:30:00,59.45,59.55,59.38,59.38,29600.0,59.45,59.55,59.38,59.38,29600.0
2008-02-14 13:00:00,59.38,59.41,59.25,59.3,44300.0,59.38,59.41,59.25,59.3,44300.0
2008-02-14 13:30:00,59.3,59.39,59.28,59.36,35300.0,59.3,59.39,59.28,59.36,35300.0
2008-02-14 14:00:00,59.38,59.38,59.3,59.3,36700.0,59.38,59.38,59.3,59.3,36700.0
2008-02-14 14:30:00,59.33,59.35,58.98,59.01,103000.0,59.33,59.35,58.98,59.01,103000.0
2008-02-14 15:00:00,59.03,59.13,58.93,59.08,86300.0,59.03,59.13,58.93,59.08,86300.0
2008-02-14 15:30:00,59.06,59.13,58.78,58.98,149200.0,59.06,59.13,58.78,58.98,149200.0
2008-02-15 09:30:00,58.84,59.84,58.42,58.98,219500.0,58.84,59.84,58.42,58.98,219500.0
2008-02-15 10:00:00,58.92,59.31,58.86,59.07,100100.0,58.92,59.31,58.86,59.07,100100.0
2008-02-15 10:30:00,59.08,59.21,58.86,58.94,72400.0,59.08,59.21,58.86,58.94,72400.0
2008-02-15 11:00:00,58.94,58.98,58.52,58.57,74600.0,58.94,58.98,58.52,58.57,74600.0
2008-02-15 11:30:00,58.58,58.63,58.37,58.45,33500.0,58.58,58.63,58.37,58.45,33500.0
2008-02-15 12:00:00,58.44,58.78,58.37,58.42,79000.0,58.44,58.78,58.37,58.42,79000.0
2008-02-15 12:30:00,58.4,58.4,58.2,58.32,41600.0,58.4,58.4,58.2,58.32,41600.0
2008-02-15 13:00:00,58.33,58.42,58.25,58.42,120500.0,58.33,58.42,58.25,58.42,120500.0
2008-02-15 13:30:00,58.43,58.44,58.16,58.22,53000.0,58.43,58.44,58.16,58.22,53000.0
2008-02-15 14:00:00,58.24,58.29,57.98,58.29,60200.0,58.24,58.29,57.98,58.29,60200.0
2008-02-15 14:30:00,58.32,58.43,58.23,58.36,56200.0,58.32,58.43,58.23,58.36,56200.0
2008-02-15 15:00:00,58.35,58.51,58.31,58.46,52700.0,58.35,58.51,58.31,58.46,52700.0
2008-02-15 15:30:00,58.46,58.56,58.36,58.48,109500.0,58.46,58.56,58.36,58.48,109500.0
2008-02-19 09:30:00,58.92,59.1,58.64,58.98,54300.0,58.92,59.1,58.64,58.98,54300.0
2008-02-19 10:00:00,58.96,59.12,58.94,59.07,59300.0,58.96,59.12,58.94,59.07,59300.0
2008-02-19 10:30:00,59.06,59.14,58.98,59.13,89400.0,59.06,59.14,58.98,59.13,89400.0
2008-02-19 11:00:00,59.1,59.13,58.95,58.98,62500.0,59.1,59.13,58.95,58.98,62500.0
2008-02-19 11:30:00,58.99,59.05,58.97,58.97,43600.0,58.99,59.05,58.97,58.97,43600.0
2008-02-19 12:00:00,58.95,58.96,58.73,58.84,34500.0,58.95,58.96,58.73,58.84,34500.0
2008-02-19 12:30:00,58.82,58.84,58.53,58.57,27600.0,58.82,58.84,58.53,58.57,27600.0
2008-02-19 13:00:00,58.59,58.87,58.59,58.86,21700.0,58.59,58.87,58.59,58.86,21700.0
2008-02-19 13:30:00,58.87,58.9,58.72,58.72,32100.0,58.87,58.9,58.72,58.72,32100.0
2008-02-19 14:00:00,58.73,58.86,58.64,58.64,36600.0,58.73,58.86,58.64,58.64,36600.0
2008-02-19 14:30:00,58.6,58.6,58.1,58.1,39700.0,58.6,58.6,58.1,58.1,39700.0
2008-02-19 15:00:00,58.13,58.2,58.0,58.05,50700.0,58.13,58.2,58.0,58.05,50700.0
2008-02-19 15:30:00,58.04,58.2,57.96,57.96,71500.0,58.04,58.2,57.96,57.96,71500.0
2008-02-20 09:30:00,57.8,58.28,57.61,57.8,39100.0,57.8,58.28,57.61,57.8,39100.0
2008-02-20 10:00:00,57.79,58.23,57.6,58.19,49100.0,57.79,58.23,57.6,58.19,49100.0
2008-02-20 10:30:00,58.19,58.32,57.93,58.2,52600.0,58.19,58.32,57.93,58.2,52600.0
2008-02-20 11:00:00,58.18,58.36,57.92,58.09,39400.0,58.18,58.36,57.92,58.09,39400.0
2008-02-20 11:30:00,58.07,58.14,58.02,58.02,38700.0,58.07,58.14,58.02,58.02,38700.0
2008-02-20 12:00:00,58.02,58.41,57.9,58.24,23200.0,58.02,58.41,57.9,58.24,23200.0
2008-02-20 12:30:00,58.23,58.39,58.23,58.35,49100.0,58.23,58.39,58.23,58.35,49100.0
2008-02-20 13:00:00,58.33,58.43,58.26,58.35,23400.0,58.33,58.43,58.26,58.35,23400.0
2008-02-20 13:30:00,58.35,58.4,58.23,58.34,19000.0,58.35,58.4,58.23,58.34,19000.0
2008-02-20 14:00:00,58.29,58.39,58.09,58.24,23600.0,58.29,58.39,58.09,58.24,23600.0
2008-02-20 14:30:00,58.24,58.3,58.13,58.24,36800.0,58.24,58.3,58.13,58.24,36800.0
2008-02-20 15:00:00,58.23,58.25,58.0,58.0,49700.0,58.23,58.25,58.0,58.0,49700.0
2008-02-20 15:30:00,58.02,58.21,57.91,58.08,88500.0,58.02,58.21,57.91,58.08,88500.0
2008-02-21 09:30:00,58.26,58.37,57.82,58.3,58900.0,58.26,58.37,57.82,58.3,58900.0
2008-02-21 10:00:00,58.33,58.64,58.18,58.32,81400.0,58.33,58.64,58.18,58.32,81400.0
2008-02-21 10:30:00,58.33,58.36,58.08,58.14,55100.0,58.33,58.36,58.08,58.14,55100.0
2008-02-21 11:00:00,58.13,58.19,57.9,57.92,38700.0,58.13,58.19,57.9,57.92,38700.0
2008-02-21 11:30:00,57.9,57.96,57.77,57.86,17900.0,57.9,57.96,57.77,57.86,17900.0
2008-02-21 12:00:00,57.82,57.87,57.58,57.65,22900.0,57.82,57.87,57.58,57.65,22900.0
2008-02-21 12:30:00,57.63,57.66,57.56,57.61,12500.0,57.63,57.66,57.56,57.61,12500.0
2008-02-21 13:00:00,57.61,57.73,57.52,57.63,25200.0,57.61,57.73,57.52,57.63,25200.0
2008-02-21 13:30:00,57.64,57.64,57.27,57.35,39100.0,57.64,57.64,57.27,57.35,39100.0
2008-02-21 14:00:00,57.36,57.85,57.33,57.85,43400.0,57.36,57.85,57.33,57.85,43400.0
2008-02-21 14:30:00,57.85,57.92,57.66,57.72,48500.0,57.85,57.92,57.66,57.72,48500.0
2008-02-21 15:00:00,57.74,57.8,57.54,57.75,262100.0,57.74,57.8,57.54,57.75,262100.0
2008-02-21 15:30:00,57.74,57.82,57.5,57.58,63800.0,57.74,57.82,57.5,57.58,63800.0
2008-02-22 09:30:00,57.9,57.9,57.37,57.51,27200.0,57.9,57.9,57.37,57.51,27200.0
2008-02-22 10:00:00,57.49,57.49,57.08,57.29,35900.0,57.49,57.49,57.08,57.29,35900.0
2008-02-22 10:30:00,57.33,57.46,57.26,57.45,27500.0,57.33,57.46,57.26,57.45,27500.0
2008-02-22 11:00:00,57.46,57.63,57.37,57.37,31800.0,57.46,57.63,57.37,57.37,31800.0
2008-02-22 11:30:00,57.35,57.44,57.25,57.29,72500.0,57.35,57.44,57.25,57.29,72500.0
2008-02-22 12:00:00,57.27,57.54,57.24,57.51,44100.0,57.27,57.54,57.24,57.51,44100.0
2008-02-22 12:30:00,57.5,57.51,57.24,57.33,30700.0,57.5,57.51,57.24,57.33,30700.0
2008-02-22 13:00:00,57.33,57.42,57.21,57.29,48200.0,57.33,57.42,57.21,57.29,48200.0
2008-02-22 13:30:00,57.26,57.54,57.2,57.51,78000.0,57.26,57.54,57.2,57.51,78000.0
2008-02-22 14:00:00,57.51,57.64,57.47,57.54,54500.0,57.51,57.64,57.47,57.54,54500.0
2008-02-22 14:30:00,57.54,57.67,57.44,57.6,45200.0,57.54,57.67,57.44,57.6,45200.0
2008-02-22 15:00:00,57.57,57.57,57.45,57.46,76400.0,57.57,57.57,57.45,57.46,76400.0
2008-02-22 15:30:00,57.47,57.79,57.45,57.54,70400.0,57.47,57.79,57.45,57.54,70400.0
2008-02-25 09:30:00,57.21,58.31,57.2,58.11,86000.0,57.21,58.31,57.2,58.11,86000.0
2008-02-25 10:00:00,58.11,58.36,57.94,58.07,37400.0,58.11,58.36,57.94,58.07,37400.0
2008-02-25 10:30:00,58.1,58.3,58.02,58.17,55800.0,58.1,58.3,58.02,58.17,55800.0
2008-02-25 11:00:00,58.19,58.46,58.09,58.4,95400.0,58.19,58.46,58.09,58.4,95400.0
2008-02-25 11:30:00,58.4,58.44,58.1,58.16,57300.0,58.4,58.44,58.1,58.16,57300.0
2008-02-25 12:00:00,58.13,58.41,58.12,58.32,58300.0,58.13,58.41,58.12,58.32,58300.0
2008-02-25 12:30:00,58.33,58.69,58.32,58.66,68200.0,58.33,58.69,58.32,58.66,68200.0
2008-02-25 13:00:00,58.66,58.89,58.58,58.83,108000.0,58.66,58.89,58.58,58.83,108000.0
2008-02-25 13:30:00,58.82,58.94,58.69,58.92,46700.0,58.82,58.94,58.69,58.92,46700.0
2008-02-25 14:00:00,58.91,59.11,58.76,58.97,288300.0,58.91,59.11,58.76,58.97,288300.0
2008-02-25 14:30:00,58.98,59.08,58.73,58.89,247000.0,58.98,59.08,58.73,58.89,247000.0
2008-02-25 15:00:00,58.86,58.9,58.76,58.79,233900.0,58.86,58.9,58.76,58.79,233900.0
2008-02-25 15:30:00,58.78,59.0,58.68,58.8,86400.0,58.78,59.0,58.68,58.8,86400.0
2008-02-26 09:30:00,58.52,58.78,58.49,58.52,36700.0,58.52,58.78,58.49,58.52,36700.0
2008-02-26 10:00:00,58.51,59.03,58.47,58.69,38300.0,58.51,59.03,58.47,58.69,38300.0
2008-02-26 10:30:00,58.68,59.08,58.64,59.04,31900.0,58.68,59.08,58.64,59.04,31900.0
2008-02-26 11:00:00,59.04,59.21,58.77,58.84,28000.0,59.04,59.21,58.77,58.84,28000.0
2008-02-26 11:30:00,58.83,59.15,58.81,59.03,23300.0,58.83,59.15,58.81,59.03,23300.0
2008-02-26 12:00:00,59.02,59.11,58.87,59.02,22200.0,59.02,59.11,58.87,59.02,22200.0
2008-02-26 12:30:00,59.02,59.18,58.9,59.1,28100.0,59.02,59.18,58.9,59.1,28100.0
2008-02-26 13:00:00,59.11,59.29,59.06,59.25,31500.0,59.11,59.29,59.06,59.25,31500.0
2008-02-26 13:30:00,59.26,59.26,59.08,59.08,25900.0,59.26,59.26,59.08,59.08,25900.0
2008-02-26 14:00:00,59.08,59.47,59.08,59.4,223000.0,59.08,59.47,59.08,59.4,223000.0
2008-02-26 14:30:00,59.41,59.53,59.41,59.49,41900.0,59.41,59.53,59.41,59.49,41900.0
2008-02-26 15:00:00,59.47,59.53,58.96,58.99,47400.0,59.47,59.53,58.96,58.99,47400.0
2008-02-26 15:30:00,58.98,59.15,58.81,59.09,77500.0,58.98,59.15,58.81,59.09,77500.0
2008-02-27 09:30:00,58.46,58.74,58.36,58.6,33100.0,58.46,58.74,58.36,58.6,33100.0
2008-02-27 10:00:00,58.61,59.0,58.61,58.77,33400.0,58.61,59.0,58.61,58.77,33400.0
2008-02-27 10:30:00,58.76,59.41,58.7,59.26,43800.0,58.76,59.41,58.7,59.26,43800.0
2008-02-27 11:00:00,59.28,59.49,59.18,59.36,37300.0,59.28,59.49,59.18,59.36,37300.0
2008-02-27 11:30:00,59.36,59.78,59.35,59.64,41400.0,59.36,59.78,59.35,59.64,41400.0
2008-02-27 12:00:00,59.65,59.88,59.62,59.7,76000.0,59.65,59.88,59.62,59.7,76000.0
2008-02-27 12:30:00,59.7,59.81,59.6,59.71,25100.0,59.7,59.81,59.6,59.71,25100.0
2008-02-27 13:00:00,59.69,59.7,59.49,59.57,32000.0,59.69,59.7,59.49,59.57,32000.0
2008-02-27 13:30:00,59.56,59.59,59.39,59.54,25000.0,59.56,59.59,59.39,59.54,25000.0
2008-02-27 14:00:00,59.55,59.6,59.47,59.51,91800.0,59.55,59.6,59.47,59.51,91800.0
2008-02-27 14:30:00,59.51,59.78,59.51,59.77,51900.0,59.51,59.78,59.51,59.77,51900.0
2008-02-27 15:00:00,59.77,59.88,59.63,59.78,86500.0,59.77,59.88,59.63,59.78,86500.0
2008-02-27 15:30:00,59.78,59.88,59.61,59.7,107100.0,59.78,59.88,59.61,59.7,107100.0
2008-02-28 09:30:00,59.35,59.5,59.21,59.41,86900.0,59.35,59.5,59.21,59.41,86900.0
2008-02-28 10:00:00,59.37,59.46,59.25,59.36,25000.0,59.37,59.46,59.25,59.36,25000.0
2008-02-28 10:30:00,59.38,59.69,59.36,59.65,34700.0,59.38,59.69,59.36,59.65,34700.0
2008-02-28 11:00:00,59.63,59.65,59.43,59.55,55900.0,59.63,59.65,59.43,59.55,55900.0
2008-02-28 11:30:00,59.58,59.88,59.53,59.85,44200.0,59.58,59.88,59.53,59.85,44200.0
2008-02-28 12:00:00,59.81,60.08,59.81,60.04,54600.0,59.81,60.08,59.81,60.04,54600.0
2008-02-28 12:30:00,60.03,60.09,59.98,60.09,50300.0,60.03,60.09,59.98,60.09,50300.0
2008-02-28 13:00:00,60.09,60.15,59.99,60.01,23200.0,60.09,60.15,59.99,60.01,23200.0
2008-02-28 13:30:00,60.0,60.02,59.82,59.98,97400.0,60.0,60.02,59.82,59.98,97400.0
2008-02-28 14:00:00,59.96,59.97,59.65,59.88,48200.0,59.96,59.97,59.65,59.88,48200.0
2008-02-28 14:30:00,59.87,59.96,59.8,59.91,16100.0,59.87,59.96,59.8,59.91,16100.0
2008-02-28 15:00:00,59.94,60.0,59.81,59.86,108300.0,59.94,60.0,59.81,59.86,108300.0
2008-02-28 15:30:00,59.83,59.87,59.74,59.77,57100.0,59.83,59.87,59.74,59.77,57100.0
2008-02-29 09:30:00,59.1,59.36,58.68,59.18,35400.0,59.1,59.36,58.68,59.18,35400.0
2008-02-29 10:00:00,59.16,59.19,58.88,58.88,37200.0,59.16,59.19,58.88,58.88,37200.0
2008-02-29 10:30:00,58.88,58.9,58.61,58.8,33000.0,58.88,58.9,58.61,58.8,33000.0
2008-02-29 11:00:00,58.76,58.85,58.75,58.85,18600.0,58.76,58.85,58.75,58.85,18600.0
2008-02-29 11:30:00,58.81,58.96,58.81,58.96,22100.0,58.81,58.96,58.81,58.96,22100.0
2008-02-29 12:00:00,58.95,59.17,58.95,59.15,25100.0,58.95,59.17,58.95,59.15,25100.0
2008-02-29 12:30:00,59.14,59.14,58.95,58.98,16200.0,59.14,59.14,58.95,58.98,16200.0
2008-02-29 13:00:00,58.98,59.0,58.75,58.83,25700.0,58.98,59.0,58.75,58.83,25700.0
2008-02-29 13:30:00,58.81,58.83,58.5,58.52,29300.0,58.81,58.83,58.5,58.52,29300.0
2008-02-29 14:00:00,58.51,58.57,58.47,58.55,15500.0,58.51,58.57,58.47,58.55,15500.0
2008-02-29 14:30:00,58.54,58.84,58.52,58.78,24500.0,58.54,58.84,58.52,58.78,24500.0
2008-02-29 15:00:00,58.73,58.73,58.54,58.6,21800.0,58.73,58.73,58.54,58.6,21800.0
2008-02-29 15:30:00,58.6,58.7,58.47,58.6,59100.0,58.6,58.7,58.47,58.6,59100.0
2008-03-03 09:30:00,58.46,58.66,58.33,58.4,30500.0,58.46,58.66,58.33,58.4,30500.0
2008-03-03 10:00:00,58.41,58.63,58.29,58.34,41800.0,58.41,58.63,58.29,58.34,41800.0
2008-03-03 10:30:00,58.37,58.45,58.13,58.25,43300.0,58.37,58.45,58.13,58.25,43300.0
2008-03-03 11:00:00,58.24,58.26,57.7,57.95,39200.0,58.24,58.26,57.7,57.95,39200.0
2008-03-03 11:30:00,57.94,58.17,57.92,58.09,27500.0,57.94,58.17,57.92,58.09,27500.0
2008-03-03 12:00:00,58.09,58.15,57.95,58.13,113300.0,58.09,58.15,57.95,58.13,113300.0
2008-03-03 12:30:00,58.15,58.2,57.98,58.17,33200.0,58.15,58.2,57.98,58.17,33200.0
2008-03-03 13:00:00,58.15,58.25,58.06,58.07,22100.0,58.15,58.25,58.06,58.07,22100.0
2008-03-03 13:30:00,58.09,58.15,57.92,57.92,23500.0,58.09,58.15,57.92,57.92,23500.0
2008-03-03 14:00:00,57.86,57.86,57.57,57.82,47300.0,57.86,57.86,57.57,57.82,47300.0
2008-03-03 14:30:00,57.84,57.85,57.41,57.52,43500.0,57.84,57.85,57.41,57.52,43500.0
2008-03-03 15:00:00,57.53,57.87,57.5,57.84,38300.0,57.53,57.87,57.5,57.84,38300.0
2008-03-03 15:30:00,57.86,58.05,57.86,57.98,74000.0,57.86,58.05,57.86,57.98,74000.0
2008-03-04 09:30:00,57.34,58.08,57.34,57.9,43900.0,57.34,58.08,57.34,57.9,43900.0
2008-03-04 10:00:00,57.91,58.0,57.78,57.82,49300.0,57.91,58.0,57.78,57.82,49300.0
2008-03-04 10:30:00,57.8,57.8,57.33,57.34,109900.0,57.8,57.8,57.33,57.34,109900.0
2008-03-04 11:00:00,57.33,57.51,57.28,57.51,54700.0,57.33,57.51,57.28,57.51,54700.0
2008-03-04 11:30:00,57.54,57.59,57.31,57.39,47500.0,57.54,57.59,57.31,57.39,47500.0
2008-03-04 12:00:00,57.4,57.52,57.22,57.28,37600.0,57.4,57.52,57.22,57.28,37600.0
2008-03-04 12:30:00,57.26,57.28,56.93,56.93,59500.0,57.26,57.28,56.93,56.93,59500.0
2008-03-04 13:00:00,56.93,57.18,56.79,57.1,80700.0,56.93,57.18,56.79,57.1,80700.0
2008-03-04 13:30:00,57.09,57.26,56.98,57.12,64000.0,57.09,57.26,56.98,57.12,64000.0
2008-03-04 14:00:00,57.11,57.28,56.93,57.02,64200.0,57.11,57.28,56.93,57.02,64200.0
2008-03-04 14:30:00,57.01,57.53,57.0,57.32,81000.0,57.01,57.53,57.0,57.32,81000.0
2008-03-04 15:00:00,57.31,57.51,57.25,57.29,79300.0,57.31,57.51,57.25,57.29,79300.0
2008-03-04 15:30:00,57.28,57.77,57.26,57.4,96800.0,57.28,57.77,57.26,57.4,96800.0
2008-03-05 09:30:00,57.57,57.97,57.3,57.39,44800.0,57.57,57.97,57.3,57.39,44800.0
2008-03-05 10:00:00,57.4,57.54,57.14,57.14,66400.0,57.4,57.54,57.14,57.14,66400.0
2008-03-05 10:30:00,57.13,57.41,57.02,57.22,46500.0,57.13,57.41,57.02,57.22,46500.0
2008-03-05 11:00:00,57.22,57.28,56.96,57.01,51900.0,57.22,57.28,56.96,57.01,51900.0
2008-03-05 11:30:00,57.02,57.38,56.92,57.37,61700.0,57.02,57.38,56.92,57.37,61700.0
2008-03-05 12:00:00,57.37,57.4,56.96,57.06,97500.0,57.37,57.4,56.96,57.06,97500.0
2008-03-05 12:30:00,57.06,57.08,56.97,56.98,58600.0,57.06,57.08,56.97,56.98,58600.0
2008-03-05 13:00:00,56.98,57.04,56.93,56.99,107900.0,56.98,57.04,56.93,56.99,107900.0
2008-03-05 13:30:00,57.0,57.13,56.93,57.01,62300.0,57.0,57.13,56.93,57.01,62300.0
2008-03-05 14:00:00,57.0,57.14,56.98,57.1,57800.0,57.0,57.14,56.98,57.1,57800.0
2008-03-05 14:30:00,57.1,57.13,56.92,57.02,48100.0,57.1,57.13,56.92,57.02,48100.0
2008-03-05 15:00:00,57.05,57.12,56.9,57.09,60300.0,57.05,57.12,56.9,57.09,60300.0
2008-03-05 15:30:00,57.08,57.13,57.02,57.09,71300.0,57.08,57.13,57.02,57.09,71300.0
2008-03-06 09:30:00,56.94,56.94,56.59,56.75,62400.0,56.94,56.94,56.59,56.75,62400.0
2008-03-06 10:00:00,56.75,56.8,56.49,56.66,94500.0,56.75,56.8,56.49,56.66,94500.0
2008-03-06 10:30:00,56.66,56.78,56.11,56.43,104000.0,56.66,56.78,56.11,56.43,104000.0
2008-03-06 11:00:00,56.44,56.45,56.13,56.21,112100.0,56.44,56.45,56.13,56.21,112100.0
2008-03-06 11:30:00,56.18,56.29,56.13,56.27,30900.0,56.18,56.29,56.13,56.27,30900.0
2008-03-06 12:00:00,56.24,56.33,56.15,56.28,29300.0,56.24,56.33,56.15,56.28,29300.0
2008-03-06 12:30:00,56.29,56.34,55.82,55.94,78700.0,56.29,56.34,55.82,55.94,78700.0
2008-03-06 13:00:00,55.98,56.2,55.98,56.13,30400.0,55.98,56.2,55.98,56.13,30400.0
2008-03-06 13:30:00,56.1,56.14,55.96,56.1,35200.0,56.1,56.14,55.96,56.1,35200.0
2008-03-06 14:00:00,56.09,56.27,55.92,55.93,43500.0,56.09,56.27,55.92,55.93,43500.0
2008-03-06 14:30:00,55.97,56.07,55.89,56.07,29500.0,55.97,56.07,55.89,56.07,29500.0
2008-03-06 15:00:00,56.04,56.13,55.79,56.09,68200.0,56.04,56.13,55.79,56.09,68200.0
2008-03-06 15:30:00,56.09,56.09,55.72,55.81,97900.0,56.09,56.09,55.72,55.81,97900.0
2008-03-07 09:30:00,55.62,55.67,55.03,55.62,61900.0,55.62,55.67,55.03,55.62,61900.0
2008-03-07 10:00:00,55.57,55.72,55.0,55.1,43700.0,55.57,55.72,55.0,55.1,43700.0
2008-03-07 10:30:00,55.1,55.58,55.09,55.51,74500.0,55.1,55.58,55.09,55.51,74500.0
2008-03-07 11:00:00,55.51,55.51,54.96,55.0,45000.0,55.51,55.51,54.96,55.0,45000.0
2008-03-07 11:30:00,55.0,55.07,54.67,54.75,106900.0,55.0,55.07,54.67,54.75,106900.0
2008-03-07 12:00:00,54.72,54.8,54.51,54.76,124000.0,54.72,54.8,54.51,54.76,124000.0
2008-03-07 12:30:00,54.75,55.06,54.72,55.03,86900.0,54.75,55.06,54.72,55.03,86900.0
2008-03-07 13:00:00,55.02,55.04,54.84,54.96,37600.0,55.02,55.04,54.84,54.96,37600.0
2008-03-07 13:30:00,54.97,54.99,54.86,54.94,47800.0,54.97,54.99,54.86,54.94,47800.0
2008-03-07 14:00:00,54.93,54.94,54.44,54.45,62400.0,54.93,54.94,54.44,54.45,62400.0
2008-03-07 14:30:00,54.44,54.44,54.19,54.21,119400.0,54.44,54.44,54.19,54.21,119400.0
2008-03-07 15:00:00,54.2,54.3,53.95,54.26,144200.0,54.2,54.3,53.95,54.26,144200.0
2008-03-07 15:30:00,54.25,54.33,54.07,54.15,213500.0,54.25,54.33,54.07,54.15,213500.0
2008-03-10 09:30:00,54.28,54.83,53.95,54.01,41400.0,54.28,54.83,53.95,54.01,41400.0
2008-03-10 10:00:00,53.99,54.12,53.87,54.01,34600.0,53.99,54.12,53.87,54.01,34600.0
2008-03-10 10:30:00,54.03,54.13,53.8,53.91,38100.0,54.03,54.13,53.8,53.91,38100.0
2008-03-10 11:00:00,53.96,54.09,53.83,53.97,33700.0,53.96,54.09,53.83,53.97,33700.0
2008-03-10 11:30:00,53.97,54.04,53.81,53.88,38400.0,53.97,54.04,53.81,53.88,38400.0
2008-03-10 12:00:00,53.88,54.07,53.73,54.04,54200.0,53.88,54.07,53.73,54.04,54200.0
2008-03-10 12:30:00,54.05,54.16,54.0,54.08,41300.0,54.05,54.16,54.0,54.08,41300.0
2008-03-10 13:00:00,54.07,54.18,54.04,54.15,30600.0,54.07,54.18,54.04,54.15,30600.0
2008-03-10 13:30:00,54.14,54.22,54.1,54.16,40200.0,54.14,54.22,54.1,54.16,40200.0
2008-03-10 14:00:00,54.16,54.2,54.06,54.1,64800.0,54.16,54.2,54.06,54.1,64800.0
2008-03-10 14:30:00,54.09,54.17,53.91,54.04,66000.0,54.09,54.17,53.91,54.04,66000.0
2008-03-10 15:00:00,54.04,54.35,54.0,54.31,101300.0,54.04,54.35,54.0,54.31,101300.0
2008-03-10 15:30:00,54.31,54.34,53.98,54.08,141800.0,54.31,54.34,53.98,54.08,141800.0
2008-03-11 09:30:00,54.5,56.0,54.5,55.22,92200.0,54.5,56.0,54.5,55.22,92200.0
2008-03-11 10:00:00,55.22,55.53,54.99,54.99,50800.0,55.22,55.53,54.99,54.99,50800.0
2008-03-11 10:30:00,54.99,55.16,54.83,54.94,41500.0,54.99,55.16,54.83,54.94,41500.0
2008-03-11 11:00:00,54.93,54.94,54.76,54.81,35800.0,54.93,54.94,54.76,54.81,35800.0
2008-03-11 11:30:00,54.82,55.01,54.71,54.73,53400.0,54.82,55.01,54.71,54.73,53400.0
2008-03-11 12:00:00,54.74,54.84,54.37,54.52,43200.0,54.74,54.84,54.37,54.52,43200.0
2008-03-11 12:30:00,54.58,54.67,54.39,54.48,22500.0,54.58,54.67,54.39,54.48,22500.0
2008-03-11 13:00:00,54.48,54.68,54.33,54.62,41700.0,54.48,54.68,54.33,54.62,41700.0
2008-03-11 13:30:00,54.66,54.7,54.47,54.63,33100.0,54.66,54.7,54.47,54.63,33100.0
2008-03-11 14:00:00,54.68,54.73,54.53,54.71,28000.0,54.68,54.73,54.53,54.71,28000.0
2008-03-11 14:30:00,54.7,54.99,54.69,54.98,47100.0,54.7,54.99,54.69,54.98,47100.0
2008-03-11 15:00:00,54.97,55.1,54.79,54.99,189300.0,54.97,55.1,54.79,54.99,189300.0
2008-03-11 15:30:00,54.97,55.22,54.87,55.22,261900.0,54.97,55.22,54.87,55.22,261900.0
2008-03-12 09:30:00,55.18,55.62,55.18,55.29,44100.0,55.18,55.62,55.18,55.29,44100.0
2008-03-12 10:00:00,55.24,55.26,54.93,55.01,20200.0,55.24,55.26,54.93,55.01,20200.0
2008-03-12 10:30:00,55.0,55.05,54.96,55.03,40400.0,55.0,55.05,54.96,55.03,40400.0
2008-03-12 11:00:00,55.02,55.02,54.97,55.0,40900.0,55.02,55.02,54.97,55.0,40900.0
2008-03-12 11:30:00,55.0,55.03,54.84,54.92,73900.0,55.0,55.03,54.84,54.92,73900.0
2008-03-12 12:00:00,54.92,54.93,54.75,54.78,59000.0,54.92,54.93,54.75,54.78,59000.0
2008-03-12 12:30:00,54.77,55.01,54.75,54.88,58300.0,54.77,55.01,54.75,54.88,58300.0
2008-03-12 13:00:00,54.88,54.98,54.79,54.95,28600.0,54.88,54.98,54.79,54.95,28600.0
2008-03-12 13:30:00,54.95,54.99,54.7,54.8,41600.0,54.95,54.99,54.7,54.8,41600.0
2008-03-12 14:00:00,54.8,54.89,54.77,54.85,38500.0,54.8,54.89,54.77,54.85,38500.0
2008-03-12 14:30:00,54.84,54.94,54.72,54.76,39000.0,54.84,54.94,54.72,54.76,39000.0
2008-03-12 15:00:00,54.77,54.79,54.36,54.36,75400.0,54.77,54.79,54.36,54.36,75400.0
2008-03-12 15:30:00,54.36,54.38,53.88,53.94,185300.0,54.36,54.38,53.88,53.94,185300.0
2008-03-13 09:30:00,55.9,56.07,54.98,55.49,175800.0,55.9,56.07,54.98,55.49,175800.0
2008-03-13 10:00:00,55.47,55.79,55.42,55.57,128400.0,55.47,55.79,55.42,55.57,128400.0
2008-03-13 10:30:00,55.57,55.6,55.33,55.48,115400.0,55.57,55.6,55.33,55.48,115400.0
2008-03-13 11:00:00,55.48,55.52,55.32,55.48,110900.0,55.48,55.52,55.32,55.48,110900.0
2008-03-13 11:30:00,55.5,55.85,55.33,55.75,67600.0,55.5,55.85,55.33,55.75,67600.0
2008-03-13 12:00:00,55.75,56.34,55.73,56.34,121800.0,55.75,56.34,55.73,56.34,121800.0
2008-03-13 12:30:00,56.32,57.04,56.3,56.94,85300.0,56.32,57.04,56.3,56.94,85300.0
2008-03-13 13:00:00,56.94,57.5,56.84,57.47,114300.0,56.94,57.5,56.84,57.47,114300.0
2008-03-13 13:30:00,57.49,57.53,57.1,57.19,83700.0,57.49,57.53,57.1,57.19,83700.0
2008-03-13 14:00:00,57.21,57.6,57.14,57.48,63000.0,57.21,57.6,57.14,57.48,63000.0
2008-03-13 14:30:00,57.49,57.51,57.0,57.28,166400.0,57.49,57.51,57.0,57.28,166400.0
2008-03-13 15:00:00,57.26,57.51,57.24,57.4,61300.0,57.26,57.51,57.24,57.4,61300.0
2008-03-13 15:30:00,57.41,57.43,57.1,57.13,93700.0,57.41,57.43,57.1,57.13,93700.0
2008-03-14 09:30:00,57.59,57.59,56.75,56.92,64600.0,57.59,57.59,56.75,56.92,64600.0
2008-03-14 10:00:00,56.91,57.0,56.28,56.79,63900.0,56.91,57.0,56.28,56.79,63900.0
2008-03-14 10:30:00,56.69,56.87,56.26,56.43,59900.0,56.69,56.87,56.26,56.43,59900.0
2008-03-14 11:00:00,56.39,56.45,56.16,56.26,46300.0,56.39,56.45,56.16,56.26,46300.0
2008-03-14 11:30:00,56.23,56.62,56.2,56.5,83700.0,56.23,56.62,56.2,56.5,83700.0
2008-03-14 12:00:00,56.5,56.52,56.45,56.46,96600.0,56.5,56.52,56.45,56.46,96600.0
2008-03-14 12:30:00,56.43,56.44,56.0,56.1,50600.0,56.43,56.44,56.0,56.1,50600.0
2008-03-14 13:00:00,56.09,56.09,55.72,55.75,43700.0,56.09,56.09,55.72,55.75,43700.0
2008-03-14 13:30:00,55.74,55.77,55.58,55.58,57000.0,55.74,55.77,55.58,55.58,57000.0
2008-03-14 14:00:00,55.58,55.61,55.24,55.51,52700.0,55.58,55.61,55.24,55.51,52700.0
2008-03-14 14:30:00,55.5,55.59,55.44,55.47,36400.0,55.5,55.59,55.44,55.47,36400.0
2008-03-14 15:00:00,55.47,56.1,55.44,56.08,56900.0,55.47,56.1,55.44,56.08,56900.0
2008-03-14 15:30:00,56.09,56.13,55.7,56.08,127400.0,56.09,56.13,55.7,56.08,127400.0
2008-03-17 09:30:00,54.92,55.97,54.7,55.88,28000.0,54.92,55.97,54.7,55.88,28000.0
2008-03-17 10:00:00,55.88,56.06,55.78,56.0,32600.0,55.88,56.06,55.78,56.0,32600.0
2008-03-17 10:30:00,56.0,56.04,55.58,55.58,37700.0,56.0,56.04,55.58,55.58,37700.0
2008-03-17 11:00:00,55.58,55.7,55.16,55.21,26100.0,55.58,55.7,55.16,55.21,26100.0
2008-03-17 11:30:00,55.27,55.47,54.92,54.97,26800.0,55.27,55.47,54.92,54.97,26800.0
2008-03-17 12:00:00,54.95,55.14,54.82,55.02,19200.0,54.95,55.14,54.82,55.02,19200.0
2008-03-17 12:30:00,55.03,55.18,55.0,55.08,9700.0,55.03,55.18,55.0,55.08,9700.0
2008-03-17 13:00:00,55.05,55.11,55.0,55.06,20000.0,55.05,55.11,55.0,55.06,20000.0
2008-03-17 13:30:00,55.01,55.25,55.0,55.18,20600.0,55.01,55.25,55.0,55.18,20600.0
2008-03-17 14:00:00,55.21,55.23,54.89,54.9,25700.0,55.21,55.23,54.89,54.9,25700.0
2008-03-17 14:30:00,54.93,55.16,54.86,55.02,43700.0,54.93,55.16,54.86,55.02,43700.0
2008-03-17 15:00:00,55.01,55.39,54.89,55.33,58500.0,55.01,55.39,54.89,55.33,58500.0
2008-03-17 15:30:00,55.33,55.44,55.08,55.08,86000.0,55.33,55.44,55.08,55.08,86000.0
2008-03-18 09:30:00,55.89,55.91,55.19,55.41,33000.0,55.89,55.91,55.19,55.41,33000.0
2008-03-18 10:00:00,55.5,55.82,55.43,55.68,16300.0,55.5,55.82,55.43,55.68,16300.0
2008-03-18 10:30:00,55.68,55.76,55.55,55.65,16400.0,55.68,55.76,55.55,55.65,16400.0
2008-03-18 11:00:00,55.62,55.75,55.54,55.6,64100.0,55.62,55.75,55.54,55.6,64100.0
2008-03-18 11:30:00,55.56,55.7,55.56,55.7,31300.0,55.56,55.7,55.56,55.7,31300.0
2008-03-18 12:00:00,55.7,55.81,55.56,55.66,45900.0,55.7,55.81,55.56,55.66,45900.0
2008-03-18 12:30:00,55.62,55.68,55.56,55.6,27000.0,55.62,55.68,55.56,55.6,27000.0
2008-03-18 13:00:00,55.66,55.67,55.54,55.65,32400.0,55.66,55.67,55.54,55.65,32400.0
2008-03-18 13:30:00,55.63,55.67,55.58,55.6,27700.0,55.63,55.67,55.58,55.6,27700.0
2008-03-18 14:00:00,55.58,55.67,55.17,55.31,42500.0,55.58,55.67,55.17,55.31,42500.0
2008-03-18 14:30:00,55.29,56.16,55.04,56.07,138700.0,55.29,56.16,55.04,56.07,138700.0
2008-03-18 15:00:00,56.07,56.43,55.99,56.28,111100.0,56.07,56.43,55.99,56.28,111100.0
2008-03-18 15:30:00,56.24,56.5,56.16,56.39,65600.0,56.24,56.5,56.16,56.39,65600.0
2008-03-19 09:30:00,56.56,56.89,56.34,56.54,58900.0,56.56,56.89,56.34,56.54,58900.0
2008-03-19 10:00:00,56.54,56.59,56.21,56.31,15300.0,56.54,56.59,56.21,56.31,15300.0
2008-03-19 10:30:00,56.31,56.34,56.11,56.13,41900.0,56.31,56.34,56.11,56.13,41900.0
2008-03-19 11:00:00,56.17,56.3,56.1,56.2,47800.0,56.17,56.3,56.1,56.2,47800.0
2008-03-19 11:30:00,56.19,56.27,56.07,56.15,39000.0,56.19,56.27,56.07,56.15,39000.0
2008-03-19 12:00:00,56.16,56.17,56.01,56.16,20100.0,56.16,56.17,56.01,56.16,20100.0
2008-03-19 12:30:00,56.16,56.18,55.77,55.77,16900.0,56.16,56.18,55.77,55.77,16900.0
2008-03-19 13:00:00,55.78,55.93,55.68,55.82,14500.0,55.78,55.93,55.68,55.82,14500.0
2008-03-19 13:30:00,55.76,55.81,55.53,55.57,16100.0,55.76,55.81,55.53,55.57,16100.0
2008-03-19 14:00:00,55.57,55.85,55.56,55.76,16500.0,55.57,55.85,55.56,55.76,16500.0
2008-03-19 14:30:00,55.73,55.77,55.5,55.76,16100.0,55.73,55.77,55.5,55.76,16100.0
2008-03-19 15:00:00,55.78,56.13,55.75,55.98,40500.0,55.78,56.13,55.75,55.98,40500.0
2008-03-19 15:30:00,55.93,55.98,55.54,55.54,47900.0,55.93,55.98,55.54,55.54,47900.0
2008-03-20 09:30:00,55.75,55.91,55.31,55.63,108400.0,55.75,55.91,55.31,55.63,108400.0
2008-03-20 10:00:00,55.66,55.74,55.26,55.39,53600.0,55.66,55.74,55.26,55.39,53600.0
2008-03-20 10:30:00,55.38,55.76,55.23,55.57,51800.0,55.38,55.76,55.23,55.57,51800.0
2008-03-20 11:00:00,55.56,56.01,55.47,55.97,48900.0,55.56,56.01,55.47,55.97,48900.0
2008-03-20 11:30:00,55.95,56.09,55.88,55.99,64200.0,55.95,56.09,55.88,55.99,64200.0
2008-03-20 12:00:00,55.98,56.0,55.79,55.89,32800.0,55.98,56.0,55.79,55.89,32800.0
2008-03-20 12:30:00,55.89,56.0,55.83,55.85,38900.0,55.89,56.0,55.83,55.85,38900.0
2008-03-20 13:00:00,55.82,56.0,55.8,55.94,18900.0,55.82,56.0,55.8,55.94,18900.0
2008-03-20 13:30:00,55.95,56.33,55.94,56.33,42900.0,55.95,56.33,55.94,56.33,42900.0
2008-03-20 14:00:00,56.36,56.54,56.29,56.52,43900.0,56.36,56.54,56.29,56.52,43900.0
2008-03-20 14:30:00,56.54,56.72,56.51,56.68,39000.0,56.54,56.72,56.51,56.68,39000.0
2008-03-20 15:00:00,56.7,56.85,56.65,56.79,70800.0,56.7,56.85,56.65,56.79,70800.0
2008-03-20 15:30:00,56.8,56.89,55.48,56.89,176700.0,56.8,56.89,55.48,56.89,176700.0
2008-03-24 09:30:00,57.11,58.35,57.11,58.33,145100.0,57.11,58.35,57.11,58.33,145100.0
2008-03-24 10:00:00,58.29,58.72,57.96,58.67,113000.0,58.29,58.72,57.96,58.67,113000.0
2008-03-24 10:30:00,58.66,59.39,58.66,59.37,91400.0,58.66,59.39,58.66,59.37,91400.0
2008-03-24 11:00:00,59.32,59.38,59.21,59.25,51600.0,59.32,59.38,59.21,59.25,51600.0
2008-03-24 11:30:00,59.25,59.26,58.86,59.04,47000.0,59.25,59.26,58.86,59.04,47000.0
2008-03-24 12:00:00,59.03,59.13,58.96,59.08,53400.0,59.03,59.13,58.96,59.08,53400.0
2008-03-24 12:30:00,59.07,59.1,58.98,59.01,44900.0,59.07,59.1,58.98,59.01,44900.0
2008-03-24 13:00:00,59.01,59.23,59.01,59.19,51800.0,59.01,59.23,59.01,59.19,51800.0
2008-03-24 13:30:00,59.21,59.23,59.04,59.23,45200.0,59.21,59.23,59.04,59.23,45200.0
2008-03-24 14:00:00,59.27,59.35,59.2,59.33,49700.0,59.27,59.35,59.2,59.33,49700.0
2008-03-24 14:30:00,59.29,59.33,59.09,59.11,50900.0,59.29,59.33,59.09,59.11,50900.0
2008-03-24 15:00:00,59.12,59.14,58.87,58.9,46300.0,59.12,59.14,58.87,58.9,46300.0
2008-03-24 15:30:00,58.88,58.93,58.73,58.93,87900.0,58.88,58.93,58.73,58.93,87900.0
2008-03-25 09:30:00,59.05,59.22,58.9,59.09,75300.0,59.05,59.22,58.9,59.09,75300.0
2008-03-25 10:00:00,59.09,59.13,58.81,59.07,41100.0,59.09,59.13,58.81,59.07,41100.0
2008-03-25 10:30:00,59.09,59.38,59.06,59.1,35000.0,59.09,59.38,59.06,59.1,35000.0
2008-03-25 11:00:00,59.1,59.31,59.07,59.3,57700.0,59.1,59.31,59.07,59.3,57700.0
2008-03-25 11:30:00,59.27,59.3,58.93,59.04,33800.0,59.27,59.3,58.93,59.04,33800.0
2008-03-25 12:00:00,59.01,59.35,59.01,59.27,44100.0,59.01,59.35,59.01,59.27,44100.0
2008-03-25 12:30:00,59.27,59.27,58.92,58.92,11800.0,59.27,59.27,58.92,58.92,11800.0
2008-03-25 13:00:00,58.92,58.94,58.85,58.93,14400.0,58.92,58.94,58.85,58.93,14400.0
2008-03-25 13:30:00,58.93,59.13,58.84,59.13,17500.0,58.93,59.13,58.84,59.13,17500.0
2008-03-25 14:00:00,59.14,59.22,59.02,59.08,15100.0,59.14,59.22,59.02,59.08,15100.0
2008-03-25 14:30:00,59.07,59.23,59.03,59.23,16100.0,59.07,59.23,59.03,59.23,16100.0
2008-03-25 15:00:00,59.23,59.24,59.01,59.07,27300.0,59.23,59.24,59.01,59.07,27300.0
2008-03-25 15:30:00,59.07,59.11,58.9,59.03,38900.0,59.07,59.11,58.9,59.03,38900.0
2008-03-26 09:30:00,58.86,59.23,58.57,58.65,25900.0,58.86,59.23,58.57,58.65,25900.0
2008-03-26 10:00:00,58.64,59.03,58.44,59.03,18100.0,58.64,59.03,58.44,59.03,18100.0
2008-03-26 10:30:00,59.02,59.04,58.85,58.97,23200.0,59.02,59.04,58.85,58.97,23200.0
2008-03-26 11:00:00,58.98,59.08,58.88,58.99,16600.0,58.98,59.08,58.88,58.99,16600.0
2008-03-26 11:30:00,58.99,59.08,58.95,59.05,12700.0,58.99,59.08,58.95,59.05,12700.0
2008-03-26 12:00:00,59.05,59.05,58.69,58.73,11900.0,59.05,59.05,58.69,58.73,11900.0
2008-03-26 12:30:00,58.72,58.76,58.66,58.67,8700.0,58.72,58.76,58.66,58.67,8700.0
2008-03-26 13:00:00,58.67,58.71,58.65,58.65,9600.0,58.67,58.71,58.65,58.65,9600.0
2008-03-26 13:30:00,58.65,58.82,58.54,58.82,17300.0,58.65,58.82,58.54,58.82,17300.0
2008-03-26 14:00:00,58.84,58.94,58.67,58.79,23700.0,58.84,58.94,58.67,58.79,23700.0
2008-03-26 14:30:00,58.79,58.87,58.68,58.81,23300.0,58.79,58.87,58.68,58.81,23300.0
2008-03-26 15:00:00,58.85,58.97,58.62,58.64,38200.0,58.85,58.97,58.62,58.64,38200.0
2008-03-26 15:30:00,58.66,58.69,58.46,58.54,70900.0,58.66,58.69,58.46,58.54,70900.0
2008-03-27 09:30:00,58.54,58.71,58.37,58.67,22100.0,58.54,58.71,58.37,58.67,22100.0
2008-03-27 10:00:00,58.7,58.74,58.46,58.51,24000.0,58.7,58.74,58.46,58.51,24000.0
2008-03-27 10:30:00,58.5,58.57,58.45,58.49,24600.0,58.5,58.57,58.45,58.49,24600.0
2008-03-27 11:00:00,58.5,58.79,58.45,58.65,50600.0,58.5,58.79,58.45,58.65,50600.0
2008-03-27 11:30:00,58.65,58.68,58.5,58.62,25700.0,58.65,58.68,58.5,58.62,25700.0
2008-03-27 12:00:00,58.62,58.64,58.56,58.61,17000.0,58.62,58.64,58.56,58.61,17000.0
2008-03-27 12:30:00,58.6,58.98,58.6,58.94,31500.0,58.6,58.98,58.6,58.94,31500.0
2008-03-27 13:00:00,58.92,59.06,58.92,59.06,15900.0,58.92,59.06,58.92,59.06,15900.0
2008-03-27 13:30:00,59.06,59.06,58.76,58.95,24700.0,59.06,59.06,58.76,58.95,24700.0
2008-03-27 14:00:00,58.94,58.94,58.8,58.86,14400.0,58.94,58.94,58.8,58.86,14400.0
2008-03-27 14:30:00,58.86,59.08,58.83,58.99,14300.0,58.86,59.08,58.83,58.99,14300.0
2008-03-27 15:00:00,58.98,59.03,58.83,58.91,26100.0,58.98,59.03,58.83,58.91,26100.0
2008-03-27 15:30:00,58.9,59.0,58.52,58.66,82900.0,58.9,59.0,58.52,58.66,82900.0
2008-03-28 09:30:00,58.65,59.45,58.56,59.35,32200.0,58.65,59.45,58.56,59.35,32200.0
2008-03-28 10:00:00,59.36,59.54,59.34,59.4,25700.0,59.36,59.54,59.34,59.4,25700.0
2008-03-28 10:30:00,59.36,59.45,59.14,59.31,31100.0,59.36,59.45,59.14,59.31,31100.0
2008-03-28 11:00:00,59.3,59.41,59.15,59.22,31400.0,59.3,59.41,59.15,59.22,31400.0
2008-03-28 11:30:00,59.3,59.3,59.11,59.13,21500.0,59.3,59.3,59.11,59.13,21500.0
2008-03-28 12:00:00,59.14,59.14,58.65,58.69,24100.0,59.14,59.14,58.65,58.69,24100.0
2008-03-28 12:30:00,58.69,58.75,58.53,58.57,35700.0,58.69,58.75,58.53,58.57,35700.0
2008-03-28 13:00:00,58.62,58.7,58.53,58.53,17200.0,58.62,58.7,58.53,58.53,17200.0
2008-03-28 13:30:00,58.55,58.59,58.48,58.49,8500.0,58.55,58.59,58.48,58.49,8500.0
2008-03-28 14:00:00,58.48,58.65,58.46,58.49,17400.0,58.48,58.65,58.46,58.49,17400.0
2008-03-28 14:30:00,58.51,58.54,58.4,58.54,11700.0,58.51,58.54,58.4,58.54,11700.0
2008-03-28 15:00:00,58.58,58.59,58.29,58.29,23600.0,58.58,58.59,58.29,58.29,23600.0
2008-03-28 15:30:00,58.29,58.34,58.08,58.3,31700.0,58.29,58.34,58.08,58.3,31700.0
2008-03-31 09:30:00,58.34,58.6,58.14,58.51,28500.0,58.34,58.6,58.14,58.51,28500.0
2008-03-31 10:00:00,58.49,58.6,58.28,58.28,28800.0,58.49,58.6,58.28,58.28,28800.0
2008-03-31 10:30:00,58.28,58.33,58.15,58.33,24800.0,58.28,58.33,58.15,58.33,24800.0
2008-03-31 11:00:00,58.3,58.52,58.22,58.52,24400.0,58.3,58.52,58.22,58.52,24400.0
2008-03-31 11:30:00,58.5,58.54,58.44,58.46,18300.0,58.5,58.54,58.44,58.46,18300.0
2008-03-31 12:00:00,58.45,58.59,58.42,58.59,16700.0,58.45,58.59,58.42,58.59,16700.0
2008-03-31 12:30:00,58.6,58.75,58.59,58.72,24500.0,58.6,58.75,58.59,58.72,24500.0
2008-03-31 13:00:00,58.72,58.75,58.65,58.75,26200.0,58.72,58.75,58.65,58.75,26200.0
2008-03-31 13:30:00,58.79,58.9,58.67,58.75,34400.0,58.79,58.9,58.67,58.75,34400.0
2008-03-31 14:00:00,58.74,58.88,58.74,58.85,42100.0,58.74,58.88,58.74,58.85,42100.0
2008-03-31 14:30:00,58.85,58.88,58.76,58.82,71800.0,58.85,58.88,58.76,58.82,71800.0
2008-03-31 15:00:00,58.83,59.0,58.81,58.91,42900.0,58.83,59.0,58.81,58.91,42900.0
2008-03-31 15:30:00,58.87,58.99,58.81,58.94,110800.0,58.87,58.99,58.81,58.94,110800.0
2008-04-01 09:30:00,59.37,60.2,59.37,60.2,65200.0,59.37,60.2,59.37,60.2,65200.0
2008-04-01 10:00:00,60.13,60.56,60.13,60.24,55000.0,60.13,60.56,60.13,60.24,55000.0
2008-04-01 10:30:00,60.23,60.24,59.97,60.1,31300.0,60.23,60.24,59.97,60.1,31300.0
2008-04-01 11:00:00,60.16,60.17,59.86,59.95,18300.0,60.16,60.17,59.86,59.95,18300.0
2008-04-01 11:30:00,59.97,60.03,59.85,59.9,43500.0,59.97,60.03,59.85,59.9,43500.0
2008-04-01 12:00:00,59.92,59.95,59.83,59.89,36500.0,59.92,59.95,59.83,59.89,36500.0
2008-04-01 12:30:00,59.89,59.9,59.66,59.76,20900.0,59.89,59.9,59.66,59.76,20900.0
2008-04-01 13:00:00,59.76,59.95,59.75,59.92,15200.0,59.76,59.95,59.75,59.92,15200.0
2008-04-01 13:30:00,59.9,60.29,59.9,60.18,48500.0,59.9,60.29,59.9,60.18,48500.0
2008-04-01 14:00:00,60.18,60.2,60.04,60.13,35300.0,60.18,60.2,60.04,60.13,35300.0
2008-04-01 14:30:00,60.15,60.41,60.14,60.39,31500.0,60.15,60.41,60.14,60.39,31500.0
2008-04-01 15:00:00,60.44,60.53,60.34,60.38,54000.0,60.44,60.53,60.34,60.38,54000.0
2008-04-01 15:30:00,60.37,60.45,60.12,60.25,153700.0,60.37,60.45,60.12,60.25,153700.0
2008-04-02 09:30:00,60.44,60.83,60.3,60.67,59200.0,60.44,60.83,60.3,60.67,59200.0
2008-04-02 10:00:00,60.65,61.0,60.54,60.75,64500.0,60.65,61.0,60.54,60.75,64500.0
2008-04-02 10:30:00,60.75,61.51,60.74,61.38,66400.0,60.75,61.51,60.74,61.38,66400.0
2008-04-02 11:00:00,61.39,61.42,61.28,61.3,44500.0,61.39,61.42,61.28,61.3,44500.0
2008-04-02 11:30:00,61.3,61.37,61.19,61.33,29400.0,61.3,61.37,61.19,61.33,29400.0
2008-04-02 12:00:00,61.33,61.36,61.06,61.1,18400.0,61.33,61.36,61.06,61.1,18400.0
2008-04-02 12:30:00,61.11,61.11,61.03,61.06,120100.0,61.11,61.11,61.03,61.06,120100.0
2008-04-02 13:00:00,61.06,61.07,60.83,60.9,80600.0,61.06,61.07,60.83,60.9,80600.0
2008-04-02 13:30:00,60.9,60.9,60.73,60.73,49600.0,60.9,60.9,60.73,60.73,49600.0
2008-04-02 14:00:00,60.73,60.79,60.63,60.65,60500.0,60.73,60.79,60.63,60.65,60500.0
2008-04-02 14:30:00,60.65,60.66,60.45,60.51,24000.0,60.65,60.66,60.45,60.51,24000.0
2008-04-02 15:00:00,60.51,60.55,60.27,60.51,46400.0,60.51,60.55,60.27,60.51,46400.0
2008-04-02 15:30:00,60.52,60.53,60.31,60.43,51500.0,60.52,60.53,60.31,60.43,51500.0
2008-04-03 09:30:00,60.08,60.3,59.88,60.23,28000.0,60.08,60.3,59.88,60.23,28000.0
2008-04-03 10:00:00,60.24,60.43,59.93,59.94,57400.0,60.24,60.43,59.93,59.94,57400.0
2008-04-03 10:30:00,59.94,59.99,59.63,59.69,18900.0,59.94,59.99,59.63,59.69,18900.0
2008-04-03 11:00:00,59.69,59.81,59.69,59.81,22700.0,59.69,59.81,59.69,59.81,22700.0
2008-04-03 11:30:00,59.83,60.01,59.81,59.9,38400.0,59.83,60.01,59.81,59.9,38400.0
2008-04-03 12:00:00,59.9,59.95,59.77,59.84,35300.0,59.9,59.95,59.77,59.84,35300.0
2008-04-03 12:30:00,59.81,59.95,59.76,59.87,31800.0,59.81,59.95,59.76,59.87,31800.0
2008-04-03 13:00:00,59.9,60.01,59.88,59.94,35500.0,59.9,60.01,59.88,59.94,35500.0
2008-04-03 13:30:00,59.92,60.0,59.86,59.94,27800.0,59.92,60.0,59.86,59.94,27800.0
2008-04-03 14:00:00,59.93,60.0,59.87,60.0,23300.0,59.93,60.0,59.87,60.0,23300.0
2008-04-03 14:30:00,60.0,60.0,59.87,59.97,23300.0,60.0,60.0,59.87,59.97,23300.0
2008-04-03 15:00:00,59.97,60.0,59.82,59.92,44500.0,59.97,60.0,59.82,59.92,44500.0
2008-04-03 15:30:00,59.92,59.95,59.56,59.58,63900.0,59.92,59.95,59.56,59.58,63900.0
2008-04-04 09:30:00,59.56,60.22,59.36,59.95,103800.0,59.56,60.22,59.36,59.95,103800.0
2008-04-04 10:00:00,59.94,59.97,59.61,59.73,45100.0,59.94,59.97,59.61,59.73,45100.0
2008-04-04 10:30:00,59.74,59.9,59.69,59.82,32900.0,59.74,59.9,59.69,59.82,32900.0
2008-04-04 11:00:00,59.82,59.86,59.64,59.74,23200.0,59.82,59.86,59.64,59.74,23200.0
2008-04-04 11:30:00,59.75,59.75,59.64,59.69,38500.0,59.75,59.75,59.64,59.69,38500.0
2008-04-04 12:00:00,59.7,59.76,59.59,59.76,44200.0,59.7,59.76,59.59,59.76,44200.0
2008-04-04 12:30:00,59.74,59.83,59.74,59.77,26100.0,59.74,59.83,59.74,59.77,26100.0
2008-04-04 13:00:00,59.78,59.82,59.67,59.82,29800.0,59.78,59.82,59.67,59.82,29800.0
2008-04-04 13:30:00,59.79,59.83,59.63,59.78,31200.0,59.79,59.83,59.63,59.78,31200.0
2008-04-04 14:00:00,59.77,59.78,59.63,59.75,59600.0,59.77,59.78,59.63,59.75,59600.0
2008-04-04 14:30:00,59.77,59.85,59.68,59.73,29600.0,59.77,59.85,59.68,59.73,29600.0
2008-04-04 15:00:00,59.72,59.75,59.48,59.71,34200.0,59.72,59.75,59.48,59.71,34200.0
2008-04-04 15:30:00,59.7,59.76,59.48,59.64,143400.0,59.7,59.76,59.48,59.64,143400.0
2008-04-07 09:30:00,60.0,60.0,59.46,59.8,26300.0,60.0,60.0,59.46,59.8,26300.0
2008-04-07 10:00:00,59.84,59.84,59.26,59.35,21100.0,59.84,59.84,59.26,59.35,21100.0
2008-04-07 10:30:00,59.35,59.35,59.05,59.17,32100.0,59.35,59.35,59.05,59.17,32100.0
2008-04-07 11:00:00,59.16,59.31,59.13,59.25,22600.0,59.16,59.31,59.13,59.25,22600.0
2008-04-07 11:30:00,59.25,59.3,59.18,59.24,14100.0,59.25,59.3,59.18,59.24,14100.0
2008-04-07 12:00:00,59.27,59.28,59.15,59.19,9900.0,59.27,59.28,59.15,59.19,9900.0
2008-04-07 12:30:00,59.2,59.2,59.04,59.05,24600.0,59.2,59.2,59.04,59.05,24600.0
2008-04-07 13:00:00,59.05,59.12,59.02,59.09,21300.0,59.05,59.12,59.02,59.09,21300.0
2008-04-07 13:30:00,59.09,59.1,58.89,58.9,37100.0,59.09,59.1,58.89,58.9,37100.0
2008-04-07 14:00:00,58.9,59.02,58.9,58.98,30200.0,58.9,59.02,58.9,58.98,30200.0
2008-04-07 14:30:00,59.0,59.0,58.89,58.9,23900.0,59.0,59.0,58.89,58.9,23900.0
2008-04-07 15:00:00,58.89,58.93,58.79,58.82,49600.0,58.89,58.93,58.79,58.82,49600.0
2008-04-07 15:30:00,58.85,58.94,58.65,58.88,90900.0,58.85,58.94,58.65,58.88,90900.0
2008-04-08 09:30:00,58.37,58.37,57.86,58.09,56800.0,58.37,58.37,57.86,58.09,56800.0
2008-04-08 10:00:00,58.11,58.49,58.1,58.35,32500.0,58.11,58.49,58.1,58.35,32500.0
2008-04-08 10:30:00,58.35,58.6,58.35,58.57,19000.0,58.35,58.6,58.35,58.57,19000.0
2008-04-08 11:00:00,58.58,58.83,58.52,58.82,16400.0,58.58,58.83,58.52,58.82,16400.0
2008-04-08 11:30:00,58.82,58.9,58.8,58.89,20900.0,58.82,58.9,58.8,58.89,20900.0
2008-04-08 12:00:00,58.89,58.95,58.82,58.91,16000.0,58.89,58.95,58.82,58.91,16000.0
2008-04-08 12:30:00,58.92,59.0,58.82,58.9,14200.0,58.92,59.0,58.82,58.9,14200.0
2008-04-08 13:00:00,58.9,58.95,58.8,58.85,23100.0,58.9,58.95,58.8,58.85,23100.0
2008-04-08 13:30:00,58.75,58.83,58.68,58.78,11100.0,58.75,58.83,58.68,58.78,11100.0
2008-04-08 14:00:00,58.76,58.76,58.28,58.52,19200.0,58.76,58.76,58.28,58.52,19200.0
2008-04-08 14:30:00,58.58,58.8,58.51,58.76,19100.0,58.58,58.8,58.51,58.76,19100.0
2008-04-08 15:00:00,58.75,58.76,58.56,58.72,17700.0,58.75,58.76,58.56,58.72,17700.0
2008-04-08 15:30:00,58.73,58.87,58.66,58.71,42800.0,58.73,58.87,58.66,58.71,42800.0
2008-04-09 09:30:00,58.78,58.87,58.19,58.22,25600.0,58.78,58.87,58.19,58.22,25600.0
2008-04-09 10:00:00,58.3,58.3,58.05,58.26,26300.0,58.3,58.3,58.05,58.26,26300.0
2008-04-09 10:30:00,58.26,58.3,58.09,58.13,23200.0,58.26,58.3,58.09,58.13,23200.0
2008-04-09 11:00:00,58.16,58.29,57.88,57.94,23700.0,58.16,58.29,57.88,57.94,23700.0
2008-04-09 11:30:00,57.94,57.98,57.75,57.82,13900.0,57.94,57.98,57.75,57.82,13900.0
2008-04-09 12:00:00,57.81,58.08,57.79,58.0,14600.0,57.81,58.08,57.79,58.0,14600.0
2008-04-09 12:30:00,58.04,58.09,57.96,57.98,12900.0,58.04,58.09,57.96,57.98,12900.0
2008-04-09 13:00:00,57.94,57.98,57.86,57.92,9900.0,57.94,57.98,57.86,57.92,9900.0
2008-04-09 13:30:00,57.95,58.03,57.84,58.0,61700.0,57.95,58.03,57.84,58.0,61700.0
2008-04-09 14:00:00,58.01,58.01,57.76,57.8,160600.0,58.01,58.01,57.76,57.8,160600.0
2008-04-09 14:30:00,57.8,57.8,57.71,57.72,37600.0,57.8,57.8,57.71,57.72,37600.0
2008-04-09 15:00:00,57.71,57.95,57.71,57.91,31600.0,57.71,57.95,57.71,57.91,31600.0
2008-04-09 15:30:00,57.92,58.0,57.8,57.84,40700.0,57.92,58.0,57.8,57.84,40700.0
2008-04-10 09:30:00,57.75,58.26,57.75,58.08,30500.0,57.75,58.26,57.75,58.08,30500.0
2008-04-10 10:00:00,58.03,58.07,57.95,58.05,25100.0,58.03,58.07,57.95,58.05,25100.0
2008-04-10 10:30:00,58.05,58.1,57.9,57.9,17800.0,58.05,58.1,57.9,57.9,17800.0
2008-04-10 11:00:00,57.92,58.03,57.9,57.94,10600.0,57.92,58.03,57.9,57.94,10600.0
2008-04-10 11:30:00,57.93,58.03,57.91,57.96,7300.0,57.93,58.03,57.91,57.96,7300.0
2008-04-10 12:00:00,57.93,58.05,57.93,58.03,15200.0,57.93,58.05,57.93,58.03,15200.0
2008-04-10 12:30:00,58.02,58.1,58.02,58.06,10700.0,58.02,58.1,58.02,58.06,10700.0
2008-04-10 13:00:00,58.06,58.11,57.98,58.04,13400.0,58.06,58.11,57.98,58.04,13400.0
2008-04-10 13:30:00,58.04,58.1,57.89,57.89,20700.0,58.04,58.1,57.89,57.89,20700.0
2008-04-10 14:00:00,57.92,58.0,57.86,57.9,18800.0,57.92,58.0,57.86,57.9,18800.0
2008-04-10 14:30:00,57.91,58.07,57.86,58.06,14400.0,57.91,58.07,57.86,58.06,14400.0
2008-04-10 15:00:00,58.08,58.12,57.96,57.99,28900.0,58.08,58.12,57.96,57.99,28900.0
2008-04-10 15:30:00,57.97,57.97,57.74,57.75,49200.0,57.97,57.97,57.74,57.75,49200.0
2008-04-11 09:30:00,57.4,57.66,57.3,57.58,45800.0,57.4,57.66,57.3,57.58,45800.0
2008-04-11 10:00:00,57.6,57.6,57.4,57.5,27000.0,57.6,57.6,57.4,57.5,27000.0
2008-04-11 10:30:00,57.5,57.81,57.5,57.65,43300.0,57.5,57.81,57.5,57.65,43300.0
2008-04-11 11:00:00,57.65,57.72,57.63,57.68,63200.0,57.65,57.72,57.63,57.68,63200.0
2008-04-11 11:30:00,57.66,57.76,57.5,57.53,29000.0,57.66,57.76,57.5,57.53,29000.0
2008-04-11 12:00:00,57.57,57.62,57.49,57.51,22000.0,57.57,57.62,57.49,57.51,22000.0
2008-04-11 12:30:00,57.51,57.77,57.49,57.77,18000.0,57.51,57.77,57.49,57.77,18000.0
2008-04-11 13:00:00,57.76,57.94,57.69,57.92,12900.0,57.76,57.94,57.69,57.92,12900.0
2008-04-11 13:30:00,57.92,57.92,57.4,57.4,25600.0,57.92,57.92,57.4,57.4,25600.0
2008-04-11 14:00:00,57.45,57.49,57.36,57.4,43800.0,57.45,57.49,57.36,57.4,43800.0
2008-04-11 14:30:00,57.4,57.44,57.33,57.33,34000.0,57.4,57.44,57.33,57.33,34000.0
2008-04-11 15:00:00,57.34,57.37,57.24,57.32,41000.0,57.34,57.37,57.24,57.32,41000.0
2008-04-11 15:30:00,57.33,57.35,57.12,57.25,63700.0,57.33,57.35,57.12,57.25,63700.0
2008-04-14 09:30:00,57.08,57.1,56.53,56.6,52100.0,57.08,57.1,56.53,56.6,52100.0
2008-04-14 10:00:00,56.6,56.64,56.29,56.44,22000.0,56.6,56.64,56.29,56.44,22000.0
2008-04-14 10:30:00,56.48,56.64,56.41,56.5,25800.0,56.48,56.64,56.41,56.5,25800.0
2008-04-14 11:00:00,56.49,56.6,56.27,56.33,15000.0,56.49,56.6,56.27,56.33,15000.0
2008-04-14 11:30:00,56.33,56.35,56.22,56.28,19400.0,56.33,56.35,56.22,56.28,19400.0
2008-04-14 12:00:00,56.28,56.7,56.28,56.7,11800.0,56.28,56.7,56.28,56.7,11800.0
2008-04-14 12:30:00,56.7,56.9,56.5,56.9,16500.0,56.7,56.9,56.5,56.9,16500.0
2008-04-14 13:00:00,56.92,56.92,56.62,56.73,17200.0,56.92,56.92,56.62,56.73,17200.0
2008-04-14 13:30:00,56.72,56.75,56.45,56.46,15000.0,56.72,56.75,56.45,56.46,15000.0
2008-04-14 14:00:00,56.46,56.72,56.4,56.72,27200.0,56.46,56.72,56.4,56.72,27200.0
2008-04-14 14:30:00,56.72,56.72,56.44,56.44,33400.0,56.72,56.72,56.44,56.44,33400.0
2008-04-14 15:00:00,56.44,56.52,56.36,56.44,31700.0,56.44,56.52,56.36,56.44,31700.0
2008-04-14 15:30:00,56.44,56.55,56.34,56.51,60000.0,56.44,56.55,56.34,56.51,60000.0
2008-04-15 09:30:00,56.73,56.73,55.23,55.53,106000.0,56.73,56.73,55.23,55.53,106000.0
2008-04-15 10:00:00,55.56,55.63,55.41,55.41,49900.0,55.56,55.63,55.41,55.41,49900.0
2008-04-15 10:30:00,55.45,55.49,55.23,55.29,59100.0,55.45,55.49,55.23,55.29,59100.0
2008-04-15 11:00:00,55.25,55.31,55.22,55.26,57300.0,55.25,55.31,55.22,55.26,57300.0
2008-04-15 11:30:00,55.26,55.34,55.23,55.27,30400.0,55.26,55.34,55.23,55.27,30400.0
2008-04-15 12:00:00,55.28,55.32,55.22,55.3,12300.0,55.28,55.32,55.22,55.3,12300.0
2008-04-15 12:30:00,55.32,55.41,55.29,55.4,19600.0,55.32,55.41,55.29,55.4,19600.0
2008-04-15 13:00:00,55.36,55.41,55.34,55.4,35400.0,55.36,55.41,55.34,55.4,35400.0
2008-04-15 13:30:00,55.4,55.45,55.36,55.41,29500.0,55.4,55.45,55.36,55.41,29500.0
2008-04-15 14:00:00,55.41,55.44,55.28,55.39,24100.0,55.41,55.44,55.28,55.39,24100.0
2008-04-15 14:30:00,55.4,55.41,55.38,55.4,34200.0,55.4,55.41,55.38,55.4,34200.0
2008-04-15 15:00:00,55.38,55.41,55.31,55.31,39600.0,55.38,55.41,55.31,55.31,39600.0
2008-04-15 15:30:00,55.33,55.4,55.14,55.36,75000.0,55.33,55.4,55.14,55.36,75000.0
2008-04-16 09:30:00,55.62,55.75,55.2,55.51,47300.0,55.62,55.75,55.2,55.51,47300.0
2008-04-16 10:00:00,55.49,56.12,55.45,55.84,48200.0,55.49,56.12,55.45,55.84,48200.0
2008-04-16 10:30:00,55.88,55.93,55.74,55.9,24100.0,55.88,55.93,55.74,55.9,24100.0
2008-04-16 11:00:00,55.91,56.03,55.76,55.8,15900.0,55.91,56.03,55.76,55.8,15900.0
2008-04-16 11:30:00,55.76,55.89,55.74,55.75,15400.0,55.76,55.89,55.74,55.75,15400.0
2008-04-16 12:00:00,55.76,55.83,55.62,55.82,19400.0,55.76,55.83,55.62,55.82,19400.0
2008-04-16 12:30:00,55.82,55.84,55.59,55.59,19900.0,55.82,55.84,55.59,55.59,19900.0
2008-04-16 13:00:00,55.63,55.68,55.52,55.54,62700.0,55.63,55.68,55.52,55.54,62700.0
2008-04-16 13:30:00,55.56,55.64,55.45,55.64,40800.0,55.56,55.64,55.45,55.64,40800.0
2008-04-16 14:00:00,55.6,56.01,55.56,56.0,22500.0,55.6,56.01,55.56,56.0,22500.0
2008-04-16 14:30:00,56.0,56.21,55.96,56.17,29400.0,56.0,56.21,55.96,56.17,29400.0
2008-04-16 15:00:00,56.18,56.18,56.03,56.04,38300.0,56.18,56.18,56.03,56.04,38300.0
2008-04-16 15:30:00,56.05,56.26,55.96,55.99,68000.0,56.05,56.26,55.96,55.99,68000.0
2008-04-17 09:30:00,55.57,56.03,55.38,55.98,46900.0,55.57,56.03,55.38,55.98,46900.0
2008-04-17 10:00:00,55.92,56.05,55.61,55.99,49300.0,55.92,56.05,55.61,55.99,49300.0
2008-04-17 10:30:00,55.96,56.11,55.95,56.05,69800.0,55.96,56.11,55.95,56.05,69800.0
2008-04-17 11:00:00,56.06,56.09,55.95,56.03,28000.0,56.06,56.09,55.95,56.03,28000.0
2008-04-17 11:30:00,56.03,56.2,56.01,56.16,46700.0,56.03,56.2,56.01,56.16,46700.0
2008-04-17 12:00:00,56.16,56.32,56.05,56.05,49900.0,56.16,56.32,56.05,56.05,49900.0
2008-04-17 12:30:00,56.05,56.14,55.95,56.06,43700.0,56.05,56.14,55.95,56.06,43700.0
2008-04-17 13:00:00,56.06,56.21,56.05,56.1,38800.0,56.06,56.21,56.05,56.1,38800.0
2008-04-17 13:30:00,56.15,56.24,56.07,56.15,82200.0,56.15,56.24,56.07,56.15,82200.0
2008-04-17 14:00:00,56.15,56.18,55.97,56.02,24000.0,56.15,56.18,55.97,56.02,24000.0
2008-04-17 14:30:00,56.04,56.11,56.0,56.05,20300.0,56.04,56.11,56.0,56.05,20300.0
2008-04-17 15:00:00,56.06,56.14,56.02,56.07,29600.0,56.06,56.14,56.02,56.07,29600.0
2008-04-17 15:30:00,56.08,56.2,56.0,56.05,109000.0,56.08,56.2,56.0,56.05,109000.0
2008-04-18 09:30:00,56.74,56.97,56.39,56.57,81700.0,56.74,56.97,56.39,56.57,81700.0
2008-04-18 10:00:00,56.61,56.77,56.58,56.68,30100.0,56.61,56.77,56.58,56.68,30100.0
2008-04-18 10:30:00,56.7,57.05,56.69,56.89,55800.0,56.7,57.05,56.69,56.89,55800.0
2008-04-18 11:00:00,56.85,57.0,56.83,56.91,24900.0,56.85,57.0,56.83,56.91,24900.0
2008-04-18 11:30:00,56.93,57.0,56.79,56.99,21800.0,56.93,57.0,56.79,56.99,21800.0
2008-04-18 12:00:00,56.93,57.0,56.72,56.83,55000.0,56.93,57.0,56.72,56.83,55000.0
2008-04-18 12:30:00,56.8,56.8,56.51,56.68,24100.0,56.8,56.8,56.51,56.68,24100.0
2008-04-18 13:00:00,56.7,56.88,56.7,56.87,17800.0,56.7,56.88,56.7,56.87,17800.0
2008-04-18 13:30:00,56.87,56.88,56.75,56.88,22000.0,56.87,56.88,56.75,56.88,22000.0
2008-04-18 14:00:00,56.89,57.0,56.84,56.95,37900.0,56.89,57.0,56.84,56.95,37900.0
2008-04-18 14:30:00,56.93,57.02,56.89,56.9,25700.0,56.93,57.02,56.89,56.9,25700.0
2008-04-18 15:00:00,56.9,57.02,56.81,57.02,66100.0,56.9,57.02,56.81,57.02,66100.0
2008-04-18 15:30:00,57.0,57.02,56.88,56.95,78500.0,57.0,57.02,56.88,56.95,78500.0
2008-04-21 09:30:00,56.48,57.48,56.48,57.39,80200.0,56.48,57.48,56.48,57.39,80200.0
2008-04-21 10:00:00,57.38,57.39,57.02,57.02,41000.0,57.38,57.39,57.02,57.02,41000.0
2008-04-21 10:30:00,57.02,57.08,56.95,57.05,22700.0,57.02,57.08,56.95,57.05,22700.0
2008-04-21 11:00:00,57.06,57.11,56.96,56.98,21500.0,57.06,57.11,56.96,56.98,21500.0
2008-04-21 11:30:00,56.99,57.01,56.94,56.99,11800.0,56.99,57.01,56.94,56.99,11800.0
2008-04-21 12:00:00,56.99,57.08,56.97,56.99,11600.0,56.99,57.08,56.97,56.99,11600.0
2008-04-21 12:30:00,57.0,57.0,56.85,56.9,19800.0,57.0,57.0,56.85,56.9,19800.0
2008-04-21 13:00:00,56.91,57.08,56.89,57.04,10600.0,56.91,57.08,56.89,57.04,10600.0
2008-04-21 13:30:00,57.04,57.08,56.89,56.96,22500.0,57.04,57.08,56.89,56.96,22500.0
2008-04-21 14:00:00,56.94,57.08,56.93,57.01,21200.0,56.94,57.08,56.93,57.01,21200.0
2008-04-21 14:30:00,57.02,57.21,57.0,57.03,47100.0,57.02,57.21,57.0,57.03,47100.0
2008-04-21 15:00:00,57.01,57.1,56.98,57.0,51200.0,57.01,57.1,56.98,57.0,51200.0
2008-04-21 15:30:00,57.01,57.21,56.99,57.17,94600.0,57.01,57.21,56.99,57.17,94600.0
2008-04-22 09:30:00,56.86,57.1,56.8,56.95,42800.0,56.86,57.1,56.8,56.95,42800.0
2008-04-22 10:00:00,56.97,57.05,56.71,56.72,41600.0,56.97,57.05,56.71,56.72,41600.0
2008-04-22 10:30:00,56.7,57.05,56.56,57.04,37800.0,56.7,57.05,56.56,57.04,37800.0
2008-04-22 11:00:00,57.03,57.04,56.92,57.0,23800.0,57.03,57.04,56.92,57.0,23800.0
2008-04-22 11:30:00,57.0,57.05,56.84,56.96,30100.0,57.0,57.05,56.84,56.96,30100.0
2008-04-22 12:00:00,56.93,56.95,56.79,56.86,28000.0,56.93,56.95,56.79,56.86,28000.0
2008-04-22 12:30:00,56.85,57.2,56.73,57.1,493300.0,56.85,57.2,56.73,57.1,493300.0
2008-04-22 13:00:00,57.09,57.25,57.09,57.15,48400.0,57.09,57.25,57.09,57.15,48400.0
2008-04-22 13:30:00,57.16,57.24,57.02,57.19,37000.0,57.16,57.24,57.02,57.19,37000.0
2008-04-22 14:00:00,57.2,57.38,57.11,57.38,87700.0,57.2,57.38,57.11,57.38,87700.0
2008-04-22 14:30:00,57.37,57.38,56.99,57.05,35300.0,57.37,57.38,56.99,57.05,35300.0
2008-04-22 15:00:00,57.05,57.17,57.0,57.1,30200.0,57.05,57.17,57.0,57.1,30200.0
2008-04-22 15:30:00,57.11,57.11,56.89,56.89,91200.0,57.11,57.11,56.89,56.89,91200.0
2008-04-23 09:30:00,57.04,58.24,56.95,58.16,115600.0,57.04,58.24,56.95,58.16,115600.0
2008-04-23 10:00:00,58.16,58.4,58.07,58.32,82500.0,58.16,58.4,58.07,58.32,82500.0
2008-04-23 10:30:00,58.33,59.04,58.31,59.02,129700.0,58.33,59.04,58.31,59.02,129700.0
2008-04-23 11:00:00,58.97,59.02,58.65,58.68,38100.0,58.97,59.02,58.65,58.68,38100.0
2008-04-23 11:30:00,58.69,58.71,58.32,58.32,49100.0,58.69,58.71,58.32,58.32,49100.0
2008-04-23 12:00:00,58.32,58.33,58.19,58.2,27900.0,58.32,58.33,58.19,58.2,27900.0
2008-04-23 12:30:00,58.21,58.28,58.11,58.13,130900.0,58.21,58.28,58.11,58.13,130900.0
2008-04-23 13:00:00,58.13,58.23,57.99,58.21,27000.0,58.13,58.23,57.99,58.21,27000.0
2008-04-23 13:30:00,58.22,58.27,58.14,58.18,18900.0,58.22,58.27,58.14,58.18,18900.0
2008-04-23 14:00:00,58.18,58.19,58.02,58.08,27200.0,58.18,58.19,58.02,58.08,27200.0
2008-04-23 14:30:00,58.07,58.09,57.98,58.0,108200.0,58.07,58.09,57.98,58.0,108200.0
2008-04-23 15:00:00,58.0,58.34,57.95,57.96,80000.0,58.0,58.34,57.95,57.96,80000.0
2008-04-23 15:30:00,58.0,58.6,57.97,58.4,113200.0,58.0,58.6,57.97,58.4,113200.0
2008-04-24 09:30:00,58.32,58.76,58.32,58.67,69300.0,58.32,58.76,58.32,58.67,69300.0
2008-04-24 10:00:00,58.65,58.71,58.29,58.62,107200.0,58.65,58.71,58.29,58.62,107200.0
2008-04-24 10:30:00,58.55,58.73,58.53,58.64,67600.0,58.55,58.73,58.53,58.64,67600.0
2008-04-24 11:00:00,58.63,58.66,58.48,58.63,311300.0,58.63,58.66,58.48,58.63,311300.0
2008-04-24 11:30:00,58.63,58.84,58.61,58.84,34400.0,58.63,58.84,58.61,58.84,34400.0
2008-04-24 12:00:00,58.84,59.15,58.75,58.98,198500.0,58.84,59.15,58.75,58.98,198500.0
2008-04-24 12:30:00,59.01,59.11,58.82,58.85,21600.0,59.01,59.11,58.82,58.85,21600.0
2008-04-24 13:00:00,58.86,58.89,58.81,58.86,15200.0,58.86,58.89,58.81,58.86,15200.0
2008-04-24 13:30:00,58.85,59.11,58.8,59.11,65500.0,58.85,59.11,58.8,59.11,65500.0
2008-04-24 14:00:00,59.07,59.58,59.05,59.18,120700.0,59.07,59.58,59.05,59.18,120700.0
2008-04-24 14:30:00,59.17,59.5,59.15,59.32,181600.0,59.17,59.5,59.15,59.32,181600.0
2008-04-24 15:00:00,59.29,59.5,59.18,59.22,121700.0,59.29,59.5,59.18,59.22,121700.0
2008-04-24 15:30:00,59.22,60.06,59.19,59.35,270500.0,59.22,60.06,59.19,59.35,270500.0
2008-04-25 09:30:00,59.63,59.97,59.45,59.58,99700.0,59.63,59.97,59.45,59.58,99700.0
2008-04-25 10:00:00,59.6,59.65,59.0,59.0,54300.0,59.6,59.65,59.0,59.0,54300.0
2008-04-25 10:30:00,59.0,59.07,58.94,59.05,30500.0,59.0,59.07,58.94,59.05,30500.0
2008-04-25 11:00:00,59.05,59.05,58.71,58.75,15400.0,59.05,59.05,58.71,58.75,15400.0
2008-04-25 11:30:00,58.76,59.0,58.71,58.97,17500.0,58.76,59.0,58.71,58.97,17500.0
2008-04-25 12:00:00,58.99,59.08,58.81,58.84,19900.0,58.99,59.08,58.81,58.84,19900.0
2008-04-25 12:30:00,58.87,59.01,58.75,58.93,23000.0,58.87,59.01,58.75,58.93,23000.0
2008-04-25 13:00:00,58.96,59.0,58.76,58.95,20600.0,58.96,59.0,58.76,58.95,20600.0
2008-04-25 13:30:00,58.95,59.06,58.91,59.06,21400.0,58.95,59.06,58.91,59.06,21400.0
2008-04-25 14:00:00,59.06,59.15,59.01,59.14,32600.0,59.06,59.15,59.01,59.14,32600.0
2008-04-25 14:30:00,59.14,59.2,59.0,59.0,43100.0,59.14,59.2,59.0,59.0,43100.0
2008-04-25 15:00:00,59.01,59.35,59.01,59.24,63700.0,59.01,59.35,59.01,59.24,63700.0
2008-04-25 15:30:00,59.23,59.34,59.15,59.3,37700.0,59.23,59.34,59.15,59.3,37700.0
2008-04-28 09:30:00,59.58,59.58,58.49,58.65,45800.0,59.58,59.58,58.49,58.65,45800.0
2008-04-28 10:00:00,58.6,58.62,57.97,57.97,59100.0,58.6,58.62,57.97,57.97,59100.0
2008-04-28 10:30:00,58.0,58.08,57.93,57.96,126600.0,58.0,58.08,57.93,57.96,126600.0
2008-04-28 11:00:00,57.98,58.11,57.85,57.99,19700.0,57.98,58.11,57.85,57.99,19700.0
2008-04-28 11:30:00,57.99,58.11,57.91,58.0,28300.0,57.99,58.11,57.91,58.0,28300.0
2008-04-28 12:00:00,58.0,58.2,57.97,58.06,51100.0,58.0,58.2,57.97,58.06,51100.0
2008-04-28 12:30:00,58.11,58.17,58.01,58.02,32700.0,58.11,58.17,58.01,58.02,32700.0
2008-04-28 13:00:00,58.0,58.24,58.0,58.22,18400.0,58.0,58.24,58.0,58.22,18400.0
2008-04-28 13:30:00,58.25,58.35,58.14,58.25,27500.0,58.25,58.35,58.14,58.25,27500.0
2008-04-28 14:00:00,58.3,58.3,58.09,58.16,46300.0,58.3,58.3,58.09,58.16,46300.0
2008-04-28 14:30:00,58.19,58.23,58.18,58.23,16700.0,58.19,58.23,58.18,58.23,16700.0
2008-04-28 15:00:00,58.25,58.25,58.14,58.14,64600.0,58.25,58.25,58.14,58.14,64600.0
2008-04-28 15:30:00,58.13,58.16,58.03,58.13,82700.0,58.13,58.16,58.03,58.13,82700.0
2008-04-29 09:30:00,57.87,58.0,56.75,57.33,113800.0,57.87,58.0,56.75,57.33,113800.0
2008-04-29 10:00:00,57.33,57.38,57.18,57.19,67700.0,57.33,57.38,57.18,57.19,67700.0
2008-04-29 10:30:00,57.2,57.27,56.99,57.06,88800.0,57.2,57.27,56.99,57.06,88800.0
2008-04-29 11:00:00,57.05,57.15,56.97,57.12,131500.0,57.05,57.15,56.97,57.12,131500.0
2008-04-29 11:30:00,57.1,57.44,57.1,57.4,34800.0,57.1,57.44,57.1,57.4,34800.0
2008-04-29 12:00:00,57.43,57.58,57.32,57.47,199100.0,57.43,57.58,57.32,57.47,199100.0
2008-04-29 12:30:00,57.46,57.5,57.35,57.37,59800.0,57.46,57.5,57.35,57.37,59800.0
2008-04-29 13:00:00,57.36,57.62,57.36,57.53,37100.0,57.36,57.62,57.36,57.53,37100.0
2008-04-29 13:30:00,57.54,57.62,57.53,57.57,23000.0,57.54,57.62,57.53,57.57,23000.0
2008-04-29 14:00:00,57.59,57.91,57.56,57.88,39100.0,57.59,57.91,57.56,57.88,39100.0
2008-04-29 14:30:00,57.9,57.94,57.69,57.73,188800.0,57.9,57.94,57.69,57.73,188800.0
2008-04-29 15:00:00,57.73,57.75,57.68,57.71,69100.0,57.73,57.75,57.68,57.71,69100.0
2008-04-29 15:30:00,57.71,57.93,57.68,57.9,77200.0,57.71,57.93,57.68,57.9,77200.0
2008-04-30 09:30:00,57.87,58.28,57.79,58.09,19600.0,57.87,58.28,57.79,58.09,19600.0
2008-04-30 10:00:00,58.09,58.26,58.09,58.13,14500.0,58.09,58.26,58.09,58.13,14500.0
2008-04-30 10:30:00,58.16,58.17,58.08,58.08,14600.0,58.16,58.17,58.08,58.08,14600.0
2008-04-30 11:00:00,58.12,58.18,57.96,58.08,15400.0,58.12,58.18,57.96,58.08,15400.0
2008-04-30 11:30:00,58.09,58.21,57.98,58.14,9500.0,58.09,58.21,57.98,58.14,9500.0
2008-04-30 12:00:00,58.16,58.2,58.07,58.11,93000.0,58.16,58.2,58.07,58.11,93000.0
2008-04-30 12:30:00,58.11,58.14,58.02,58.03,6400.0,58.11,58.14,58.02,58.03,6400.0
2008-04-30 13:00:00,58.08,58.16,58.04,58.11,7300.0,58.08,58.16,58.04,58.11,7300.0
2008-04-30 13:30:00,58.11,58.19,58.1,58.12,7500.0,58.11,58.19,58.1,58.12,7500.0
2008-04-30 14:00:00,58.11,58.31,58.1,58.2,40200.0,58.11,58.31,58.1,58.2,40200.0
2008-04-30 14:30:00,58.22,58.32,58.12,58.15,27200.0,58.22,58.32,58.12,58.15,27200.0
2008-04-30 15:00:00,58.15,58.16,57.92,58.02,86100.0,58.15,58.16,57.92,58.02,86100.0
2008-04-30 15:30:00,58.03,58.25,58.03,58.07,89600.0,58.03,58.25,58.03,58.07,89600.0
2008-05-01 09:30:00,58.07,58.5,57.95,57.95,104300.0,58.07,58.5,57.95,57.95,104300.0
2008-05-01 10:00:00,57.97,58.28,57.89,58.16,50600.0,57.97,58.28,57.89,58.16,50600.0
2008-05-01 10:30:00,58.2,58.33,58.15,58.3,16600.0,58.2,58.33,58.15,58.3,16600.0
2008-05-01 11:00:00,58.32,58.5,58.3,58.4,17500.0,58.32,58.5,58.3,58.4,17500.0
2008-05-01 11:30:00,58.39,58.39,58.02,58.05,24300.0,58.39,58.39,58.02,58.05,24300.0
2008-05-01 12:00:00,58.05,58.22,57.94,57.98,25200.0,58.05,58.22,57.94,57.98,25200.0
2008-05-01 12:30:00,57.98,58.02,57.93,57.94,58200.0,57.98,58.02,57.93,57.94,58200.0
2008-05-01 13:00:00,57.94,58.0,57.94,57.97,19400.0,57.94,58.0,57.94,57.97,19400.0
2008-05-01 13:30:00,57.95,58.0,57.91,57.96,17500.0,57.95,58.0,57.91,57.96,17500.0
2008-05-01 14:00:00,57.96,58.1,57.94,58.01,36200.0,57.96,58.1,57.94,58.01,36200.0
2008-05-01 14:30:00,58.02,58.21,57.98,58.12,43000.0,58.02,58.21,57.98,58.12,43000.0
2008-05-01 15:00:00,58.11,58.18,58.01,58.02,39400.0,58.11,58.18,58.01,58.02,39400.0
2008-05-01 15:30:00,58.02,58.24,57.94,58.2,51600.0,58.02,58.24,57.94,58.2,51600.0
2008-05-02 09:30:00,58.5,58.75,58.17,58.73,26600.0,58.5,58.75,58.17,58.73,26600.0
2008-05-02 10:00:00,58.73,58.84,58.41,58.45,22400.0,58.73,58.84,58.41,58.45,22400.0
2008-05-02 10:30:00,58.45,58.66,58.28,58.32,20900.0,58.45,58.66,58.28,58.32,20900.0
2008-05-02 11:00:00,58.36,58.75,58.35,58.66,14000.0,58.36,58.75,58.35,58.66,14000.0
2008-05-02 11:30:00,58.7,58.71,58.29,58.34,19100.0,58.7,58.71,58.29,58.34,19100.0
2008-05-02 12:00:00,58.36,58.37,58.14,58.19,15200.0,58.36,58.37,58.14,58.19,15200.0
2008-05-02 12:30:00,58.19,58.23,58.05,58.17,12700.0,58.19,58.23,58.05,58.17,12700.0
2008-05-02 13:00:00,58.17,58.17,57.96,58.07,28200.0,58.17,58.17,57.96,58.07,28200.0
2008-05-02 13:30:00,58.06,58.11,57.93,57.93,13400.0,58.06,58.11,57.93,57.93,13400.0
2008-05-02 14:00:00,57.9,58.03,57.88,57.94,31400.0,57.9,58.03,57.88,57.94,31400.0
2008-05-02 14:30:00,57.93,58.01,57.89,58.0,10000.0,57.93,58.01,57.89,58.0,10000.0
2008-05-02 15:00:00,58.0,58.18,57.97,57.97,26800.0,58.0,58.18,57.97,57.97,26800.0
2008-05-02 15:30:00,57.94,58.09,57.87,57.97,45500.0,57.94,58.09,57.87,57.97,45500.0
2008-05-05 09:30:00,57.93,57.93,57.1,57.18,49200.0,57.93,57.93,57.1,57.18,49200.0
2008-05-05 10:00:00,57.18,57.75,57.18,57.7,35000.0,57.18,57.75,57.18,57.7,35000.0
2008-05-05 10:30:00,57.67,57.9,57.64,57.75,22300.0,57.67,57.9,57.64,57.75,22300.0
2008-05-05 11:00:00,57.75,57.94,57.73,57.87,18000.0,57.75,57.94,57.73,57.87,18000.0
2008-05-05 11:30:00,57.89,58.04,57.89,57.99,35100.0,57.89,58.04,57.89,57.99,35100.0
2008-05-05 12:00:00,58.01,58.01,57.67,57.74,30600.0,58.01,58.01,57.67,57.74,30600.0
2008-05-05 12:30:00,57.75,57.82,57.67,57.77,15300.0,57.75,57.82,57.67,57.77,15300.0
2008-05-05 13:00:00,57.78,57.78,57.47,57.52,23400.0,57.78,57.78,57.47,57.52,23400.0
2008-05-05 13:30:00,57.5,57.53,57.31,57.39,21500.0,57.5,57.53,57.31,57.39,21500.0
2008-05-05 14:00:00,57.35,57.4,57.31,57.32,41900.0,57.35,57.4,57.31,57.32,41900.0
2008-05-05 14:30:00,57.33,57.52,57.33,57.45,29000.0,57.33,57.52,57.33,57.45,29000.0
2008-05-05 15:00:00,57.44,57.56,57.32,57.35,31900.0,57.44,57.56,57.32,57.35,31900.0
2008-05-05 15:30:00,57.34,57.7,57.34,57.45,59200.0,57.34,57.7,57.34,57.45,59200.0
2008-05-06 09:30:00,57.39,57.39,57.07,57.25,34800.0,57.39,57.39,57.07,57.25,34800.0
2008-05-06 10:00:00,57.25,57.78,57.24,57.72,34100.0,57.25,57.78,57.24,57.72,34100.0
2008-05-06 10:30:00,57.72,58.05,57.72,58.05,35600.0,57.72,58.05,57.72,58.05,35600.0
2008-05-06 11:00:00,58.08,58.08,57.72,57.77,20400.0,58.08,58.08,57.72,57.77,20400.0
2008-05-06 11:30:00,57.77,57.84,57.77,57.8,29400.0,57.77,57.84,57.77,57.8,29400.0
2008-05-06 12:00:00,57.84,58.06,57.8,58.06,43800.0,57.84,58.06,57.8,58.06,43800.0
2008-05-06 12:30:00,58.06,58.24,57.99,58.2,30900.0,58.06,58.24,57.99,58.2,30900.0
2008-05-06 13:00:00,58.21,58.22,58.11,58.15,22700.0,58.21,58.22,58.11,58.15,22700.0
2008-05-06 13:30:00,58.15,58.21,58.0,58.0,39900.0,58.15,58.21,58.0,58.0,39900.0
2008-05-06 14:00:00,58.0,58.1,57.96,57.97,30200.0,58.0,58.1,57.96,57.97,30200.0
2008-05-06 14:30:00,57.95,58.05,57.91,57.94,31300.0,57.95,58.05,57.91,57.94,31300.0
2008-05-06 15:00:00,57.95,58.02,57.9,57.92,35300.0,57.95,58.02,57.9,57.92,35300.0
2008-05-06 15:30:00,57.93,58.03,57.88,57.88,40400.0,57.93,58.03,57.88,57.88,40400.0
2008-05-07 09:30:00,63.08,64.99,62.21,62.9,784500.0,63.08,64.99,62.21,62.9,784500.0
2008-05-07 10:00:00,62.85,63.42,62.7,63.19,181500.0,62.85,63.42,62.7,63.19,181500.0
2008-05-07 10:30:00,63.17,63.89,63.17,63.44,272400.0,63.17,63.89,63.17,63.44,272400.0
2008-05-07 11:00:00,63.44,63.54,63.06,63.08,173800.0,63.44,63.54,63.06,63.08,173800.0
2008-05-07 11:30:00,63.04,64.17,63.0,64.06,109900.0,63.04,64.17,63.0,64.06,109900.0
2008-05-07 12:00:00,64.06,64.45,63.93,64.24,71000.0,64.06,64.45,63.93,64.24,71000.0
2008-05-07 12:30:00,64.28,64.5,64.01,64.06,76400.0,64.28,64.5,64.01,64.06,76400.0
2008-05-07 13:00:00,64.04,64.19,63.46,63.98,96200.0,64.04,64.19,63.46,63.98,96200.0
2008-05-07 13:30:00,63.96,64.05,63.63,63.7,68800.0,63.96,64.05,63.63,63.7,68800.0
2008-05-07 14:00:00,63.69,63.72,63.28,63.37,136700.0,63.69,63.72,63.28,63.37,136700.0
2008-05-07 14:30:00,63.37,63.71,63.17,63.26,116300.0,63.37,63.71,63.17,63.26,116300.0
2008-05-07 15:00:00,63.27,63.75,63.26,63.56,150400.0,63.27,63.75,63.26,63.56,150400.0
2008-05-07 15:30:00,63.55,64.19,63.19,64.05,269000.0,63.55,64.19,63.19,64.05,269000.0
2008-05-08 09:30:00,64.37,64.37,63.5,63.51,123500.0,64.37,64.37,63.5,63.51,123500.0
2008-05-08 10:00:00,63.51,63.59,63.19,63.2,108500.0,63.51,63.59,63.19,63.2,108500.0
2008-05-08 10:30:00,63.22,63.23,62.9,63.02,153600.0,63.22,63.23,62.9,63.02,153600.0
2008-05-08 11:00:00,63.02,63.22,63.0,63.05,63600.0,63.02,63.22,63.0,63.05,63600.0
2008-05-08 11:30:00,63.05,63.16,63.0,63.02,34900.0,63.05,63.16,63.0,63.02,34900.0
2008-05-08 12:00:00,63.04,63.04,62.76,62.83,55100.0,63.04,63.04,62.76,62.83,55100.0
2008-05-08 12:30:00,62.83,63.03,62.82,62.98,33100.0,62.83,63.03,62.82,62.98,33100.0
2008-05-08 13:00:00,62.97,63.09,62.9,63.08,30800.0,62.97,63.09,62.9,63.08,30800.0
2008-05-08 13:30:00,63.09,63.35,63.08,63.28,42200.0,63.09,63.35,63.08,63.28,42200.0
2008-05-08 14:00:00,63.27,63.27,63.0,63.07,40700.0,63.27,63.27,63.0,63.07,40700.0
2008-05-08 14:30:00,63.07,63.32,62.95,62.98,558300.0,63.07,63.32,62.95,62.98,558300.0
2008-05-08 15:00:00,62.99,63.01,62.96,62.98,51400.0,62.99,63.01,62.96,62.98,51400.0
2008-05-08 15:30:00,62.98,63.0,62.85,62.93,132400.0,62.98,63.0,62.85,62.93,132400.0
2008-05-09 09:30:00,62.47,62.47,61.93,62.41,42100.0,62.47,62.47,61.93,62.41,42100.0
2008-05-09 10:00:00,62.45,62.72,62.33,62.7,28800.0,62.45,62.72,62.33,62.7,28800.0
2008-05-09 10:30:00,62.7,62.7,62.37,62.53,39200.0,62.7,62.7,62.37,62.53,39200.0
2008-05-09 11:00:00,62.53,62.67,62.5,62.55,22300.0,62.53,62.67,62.5,62.55,22300.0
2008-05-09 11:30:00,62.55,62.57,62.26,62.34,53200.0,62.55,62.57,62.26,62.34,53200.0
2008-05-09 12:00:00,62.34,62.36,61.96,62.2,113300.0,62.34,62.36,61.96,62.2,113300.0
2008-05-09 12:30:00,62.2,62.24,62.01,62.22,51000.0,62.2,62.24,62.01,62.22,51000.0
2008-05-09 13:00:00,62.21,62.26,61.84,62.05,46400.0,62.21,62.26,61.84,62.05,46400.0
2008-05-09 13:30:00,62.06,62.4,62.06,62.22,91200.0,62.06,62.4,62.06,62.22,91200.0
2008-05-09 14:00:00,62.22,62.28,62.06,62.1,41600.0,62.22,62.28,62.06,62.1,41600.0
2008-05-09 14:30:00,62.1,62.1,61.94,61.95,42700.0,62.1,62.1,61.94,61.95,42700.0
2008-05-09 15:00:00,61.95,62.03,61.94,61.99,66900.0,61.95,62.03,61.94,61.99,66900.0
2008-05-09 15:30:00,61.99,62.0,61.59,61.63,186600.0,61.99,62.0,61.59,61.63,186600.0
2008-05-12 09:30:00,61.9,61.96,61.61,61.69,21300.0,61.9,61.96,61.61,61.69,21300.0
2008-05-12 10:00:00,61.72,62.09,61.57,62.02,31700.0,61.72,62.09,61.57,62.02,31700.0
2008-05-12 10:30:00,62.02,62.33,62.0,62.18,43500.0,62.02,62.33,62.0,62.18,43500.0
2008-05-12 11:00:00,62.18,62.71,62.18,62.68,109200.0,62.18,62.71,62.18,62.68,109200.0
2008-05-12 11:30:00,62.71,62.9,62.51,62.9,52800.0,62.71,62.9,62.51,62.9,52800.0
2008-05-12 12:00:00,62.88,62.93,62.73,62.75,34600.0,62.88,62.93,62.73,62.75,34600.0
2008-05-12 12:30:00,62.75,62.89,62.75,62.82,18200.0,62.75,62.89,62.75,62.82,18200.0
2008-05-12 13:00:00,62.82,62.83,62.55,62.58,22500.0,62.82,62.83,62.55,62.58,22500.0
2008-05-12 13:30:00,62.59,62.63,62.55,62.63,18200.0,62.59,62.63,62.55,62.63,18200.0
2008-05-12 14:00:00,62.62,62.84,62.58,62.82,35700.0,62.62,62.84,62.58,62.82,35700.0
2008-05-12 14:30:00,62.82,63.01,62.79,63.0,33600.0,62.82,63.01,62.79,63.0,33600.0
2008-05-12 15:00:00,63.0,63.01,62.71,62.78,53200.0,63.0,63.01,62.71,62.78,53200.0
2008-05-12 15:30:00,62.78,62.92,62.77,62.88,81700.0,62.78,62.92,62.77,62.88,81700.0
2008-05-13 09:30:00,63.11,63.45,62.48,63.0,60000.0,63.11,63.45,62.48,63.0,60000.0
2008-05-13 10:00:00,63.01,63.03,62.62,62.7,25200.0,63.01,63.03,62.62,62.7,25200.0
2008-05-13 10:30:00,62.71,62.73,62.17,62.35,51900.0,62.71,62.73,62.17,62.35,51900.0
2008-05-13 11:00:00,62.35,62.45,62.31,62.41,22100.0,62.35,62.45,62.31,62.41,22100.0
2008-05-13 11:30:00,62.42,62.42,62.29,62.33,21300.0,62.42,62.42,62.29,62.33,21300.0
2008-05-13 12:00:00,62.34,62.43,62.3,62.42,14700.0,62.34,62.43,62.3,62.42,14700.0
2008-05-13 12:30:00,62.45,62.46,62.2,62.2,18900.0,62.45,62.46,62.2,62.2,18900.0
2008-05-13 13:00:00,62.19,62.3,62.09,62.09,18900.0,62.19,62.3,62.09,62.09,18900.0
2008-05-13 13:30:00,62.09,62.35,62.09,62.14,28600.0,62.09,62.35,62.09,62.14,28600.0
2008-05-13 14:00:00,62.13,62.29,61.95,62.0,25600.0,62.13,62.29,61.95,62.0,25600.0
2008-05-13 14:30:00,62.03,62.15,62.02,62.07,20400.0,62.03,62.15,62.02,62.07,20400.0
2008-05-13 15:00:00,62.12,62.19,62.04,62.17,23500.0,62.12,62.19,62.04,62.17,23500.0
2008-05-13 15:30:00,62.14,62.22,62.06,62.19,42000.0,62.14,62.22,62.06,62.19,42000.0
2008-05-14 09:30:00,62.53,62.73,62.37,62.6,58800.0,62.53,62.73,62.37,62.6,58800.0
2008-05-14 10:00:00,62.58,62.63,62.17,62.29,59100.0,62.58,62.63,62.17,62.29,59100.0
2008-05-14 10:30:00,62.29,62.6,62.25,62.48,17900.0,62.29,62.6,62.25,62.48,17900.0
2008-05-14 11:00:00,62.51,62.52,62.28,62.31,12800.0,62.51,62.52,62.28,62.31,12800.0
2008-05-14 11:30:00,62.3,62.53,62.22,62.39,28100.0,62.3,62.53,62.22,62.39,28100.0
2008-05-14 12:00:00,62.38,62.5,62.25,62.28,33800.0,62.38,62.5,62.25,62.28,33800.0
2008-05-14 12:30:00,62.27,62.5,62.23,62.39,22500.0,62.27,62.5,62.23,62.39,22500.0
2008-05-14 13:00:00,62.39,62.8,62.37,62.78,23500.0,62.39,62.8,62.37,62.78,23500.0
2008-05-14 13:30:00,62.77,62.81,62.66,62.78,20000.0,62.77,62.81,62.66,62.78,20000.0
2008-05-14 14:00:00,62.79,62.88,62.67,62.83,23100.0,62.79,62.88,62.67,62.83,23100.0
2008-05-14 14:30:00,62.87,62.9,62.75,62.76,36600.0,62.87,62.9,62.75,62.76,36600.0
2008-05-14 15:00:00,62.79,62.82,62.28,62.33,39200.0,62.79,62.82,62.28,62.33,39200.0
2008-05-14 15:30:00,62.34,62.49,62.1,62.37,80700.0,62.34,62.49,62.1,62.37,80700.0
2008-05-15 09:30:00,62.3,62.69,62.1,62.21,48400.0,62.3,62.69,62.1,62.21,48400.0
2008-05-15 10:00:00,62.22,62.78,62.22,62.67,102600.0,62.22,62.78,62.22,62.67,102600.0
2008-05-15 10:30:00,62.65,62.75,62.65,62.7,24500.0,62.65,62.75,62.65,62.7,24500.0
2008-05-15 11:00:00,62.74,62.82,62.26,62.5,43100.0,62.74,62.82,62.26,62.5,43100.0
2008-05-15 11:30:00,62.5,62.7,62.37,62.57,56900.0,62.5,62.7,62.37,62.57,56900.0
2008-05-15 12:00:00,62.55,62.68,62.51,62.64,15000.0,62.55,62.68,62.51,62.64,15000.0
2008-05-15 12:30:00,62.69,63.1,62.63,63.09,21900.0,62.69,63.1,62.63,63.09,21900.0
2008-05-15 13:00:00,63.09,63.21,63.05,63.17,25900.0,63.09,63.21,63.05,63.17,25900.0
2008-05-15 13:30:00,63.17,63.21,62.94,62.94,15500.0,63.17,63.21,62.94,62.94,15500.0
2008-05-15 14:00:00,62.96,63.25,62.91,62.99,22500.0,62.96,63.25,62.91,62.99,22500.0
2008-05-15 14:30:00,63.03,63.07,62.94,62.99,16800.0,63.03,63.07,62.94,62.99,16800.0
2008-05-15 15:00:00,62.99,63.03,62.9,62.95,19100.0,62.99,63.03,62.9,62.95,19100.0
2008-05-15 15:30:00,62.98,63.1,62.74,62.93,50600.0,62.98,63.1,62.74,62.93,50600.0
2008-05-16 09:30:00,63.0,64.45,63.0,64.41,109700.0,63.0,64.45,63.0,64.41,109700.0
2008-05-16 10:00:00,64.4,64.97,64.37,64.88,143100.0,64.4,64.97,64.37,64.88,143100.0
2008-05-16 10:30:00,64.86,65.14,64.8,65.06,116300.0,64.86,65.14,64.8,65.06,116300.0
2008-05-16 11:00:00,65.0,65.11,64.94,65.11,95700.0,65.0,65.11,64.94,65.11,95700.0
2008-05-16 11:30:00,65.11,65.53,65.06,65.24,265500.0,65.11,65.53,65.06,65.24,265500.0
2008-05-16 12:00:00,65.28,65.42,65.23,65.3,56000.0,65.28,65.42,65.23,65.3,56000.0
2008-05-16 12:30:00,65.32,65.41,65.18,65.18,39900.0,65.32,65.41,65.18,65.18,39900.0
2008-05-16 13:00:00,65.18,65.18,64.94,65.0,61700.0,65.18,65.18,64.94,65.0,61700.0
2008-05-16 13:30:00,65.0,65.05,64.99,65.03,33700.0,65.0,65.05,64.99,65.03,33700.0
2008-05-16 14:00:00,65.03,65.09,64.96,65.0,42900.0,65.03,65.09,64.96,65.0,42900.0
2008-05-16 14:30:00,64.99,65.15,64.98,65.11,45600.0,64.99,65.15,64.98,65.11,45600.0
2008-05-16 15:00:00,65.1,65.26,65.01,65.13,70700.0,65.1,65.26,65.01,65.13,70700.0
2008-05-16 15:30:00,65.16,65.29,65.01,65.05,95700.0,65.16,65.29,65.01,65.05,95700.0
2008-05-19 09:30:00,65.0,65.03,64.54,64.91,63300.0,65.0,65.03,64.54,64.91,63300.0
2008-05-19 10:00:00,64.87,64.96,64.82,64.89,29400.0,64.87,64.96,64.82,64.89,29400.0
2008-05-19 10:30:00,64.89,65.0,64.83,64.98,22400.0,64.89,65.0,64.83,64.98,22400.0
2008-05-19 11:00:00,64.98,65.02,64.85,64.98,18400.0,64.98,65.02,64.85,64.98,18400.0
2008-05-19 11:30:00,64.96,65.18,64.85,65.05,36800.0,64.96,65.18,64.85,65.05,36800.0
2008-05-19 12:00:00,65.06,65.09,64.96,65.07,15500.0,65.06,65.09,64.96,65.07,15500.0
2008-05-19 12:30:00,65.08,65.1,64.9,64.99,21500.0,65.08,65.1,64.9,64.99,21500.0
2008-05-19 13:00:00,64.98,65.22,64.98,65.2,13200.0,64.98,65.22,64.98,65.2,13200.0
2008-05-19 13:30:00,65.2,65.26,65.03,65.06,28200.0,65.2,65.26,65.03,65.06,28200.0
2008-05-19 14:00:00,65.06,65.21,64.75,64.75,38400.0,65.06,65.21,64.75,64.75,38400.0
2008-05-19 14:30:00,64.77,65.13,64.76,65.02,55300.0,64.77,65.13,64.76,65.02,55300.0
2008-05-19 15:00:00,65.04,65.05,64.8,64.96,503900.0,65.04,65.05,64.8,64.96,503900.0
2008-05-19 15:30:00,64.99,65.07,64.79,65.01,196600.0,64.99,65.07,64.79,65.01,196600.0
2008-05-20 09:30:00,65.0,65.0,64.09,64.46,52200.0,65.0,65.0,64.09,64.46,52200.0
2008-05-20 10:00:00,64.46,64.84,64.45,64.84,22100.0,64.46,64.84,64.45,64.84,22100.0
2008-05-20 10:30:00,64.8,64.87,64.58,64.66,18600.0,64.8,64.87,64.58,64.66,18600.0
2008-05-20 11:00:00,64.66,65.2,64.6,65.14,27100.0,64.66,65.2,64.6,65.14,27100.0
2008-05-20 11:30:00,65.15,65.17,64.99,65.02,21600.0,65.15,65.17,64.99,65.02,21600.0
2008-05-20 12:00:00,65.0,65.19,65.0,65.1,18600.0,65.0,65.19,65.0,65.1,18600.0
2008-05-20 12:30:00,65.16,65.21,64.93,65.01,30300.0,65.16,65.21,64.93,65.01,30300.0
2008-05-20 13:00:00,65.01,65.12,64.91,64.92,21000.0,65.01,65.12,64.91,64.92,21000.0
2008-05-20 13:30:00,64.91,64.98,64.81,64.83,20000.0,64.91,64.98,64.81,64.83,20000.0
2008-05-20 14:00:00,64.83,64.89,64.64,64.7,25400.0,64.83,64.89,64.64,64.7,25400.0
2008-05-20 14:30:00,64.7,64.77,64.65,64.65,23200.0,64.7,64.77,64.65,64.65,23200.0
2008-05-20 15:00:00,64.66,64.66,64.55,64.58,72600.0,64.66,64.66,64.55,64.58,72600.0
2008-05-20 15:30:00,64.57,64.8,64.48,64.8,91600.0,64.57,64.8,64.48,64.8,91600.0
2008-05-21 09:30:00,64.8,65.1,64.57,64.77,50100.0,64.8,65.1,64.57,64.77,50100.0
2008-05-21 10:00:00,64.77,64.77,64.53,64.63,63900.0,64.77,64.77,64.53,64.63,63900.0
2008-05-21 10:30:00,64.62,64.7,64.14,64.16,115800.0,64.62,64.7,64.14,64.16,115800.0
2008-05-21 11:00:00,64.2,64.51,64.2,64.47,43600.0,64.2,64.51,64.2,64.47,43600.0
2008-05-21 11:30:00,64.47,64.74,64.45,64.66,28900.0,64.47,64.74,64.45,64.66,28900.0
2008-05-21 12:00:00,64.65,64.69,64.4,64.69,35300.0,64.65,64.69,64.4,64.69,35300.0
2008-05-21 12:30:00,64.68,64.7,64.48,64.59,65300.0,64.68,64.7,64.48,64.59,65300.0
2008-05-21 13:00:00,64.59,64.7,64.35,64.38,30500.0,64.59,64.7,64.35,64.38,30500.0
2008-05-21 13:30:00,64.38,64.66,64.37,64.55,38500.0,64.38,64.66,64.37,64.55,38500.0
2008-05-21 14:00:00,64.57,64.57,64.06,64.23,25700.0,64.57,64.57,64.06,64.23,25700.0
2008-05-21 14:30:00,64.25,64.25,63.96,64.16,21700.0,64.25,64.25,63.96,64.16,21700.0
2008-05-21 15:00:00,64.15,64.2,63.92,64.12,36000.0,64.15,64.2,63.92,64.12,36000.0
2008-05-21 15:30:00,64.12,64.13,63.93,63.97,41400.0,64.12,64.13,63.93,63.97,41400.0
2008-05-22 09:30:00,63.96,64.44,63.88,63.96,29900.0,63.96,64.44,63.88,63.96,29900.0
2008-05-22 10:00:00,63.95,64.15,63.65,63.76,69100.0,63.95,64.15,63.65,63.76,69100.0
2008-05-22 10:30:00,63.75,64.0,63.62,63.68,53000.0,63.75,64.0,63.62,63.68,53000.0
2008-05-22 11:00:00,63.68,64.05,63.6,64.04,36100.0,63.68,64.05,63.6,64.04,36100.0
2008-05-22 11:30:00,64.05,64.16,63.86,63.94,31200.0,64.05,64.16,63.86,63.94,31200.0
2008-05-22 12:00:00,63.94,64.14,63.88,64.14,43300.0,63.94,64.14,63.88,64.14,43300.0
2008-05-22 12:30:00,64.12,64.39,64.03,64.38,22600.0,64.12,64.39,64.03,64.38,22600.0
2008-05-22 13:00:00,64.37,64.39,64.1,64.11,12200.0,64.37,64.39,64.1,64.11,12200.0
2008-05-22 13:30:00,64.06,64.35,64.04,64.21,17800.0,64.06,64.35,64.04,64.21,17800.0
2008-05-22 14:00:00,64.21,64.32,64.06,64.06,33400.0,64.21,64.32,64.06,64.06,33400.0
2008-05-22 14:30:00,64.04,64.27,63.87,63.88,39300.0,64.04,64.27,63.87,63.88,39300.0
2008-05-22 15:00:00,63.87,64.07,63.84,63.86,87000.0,63.87,64.07,63.84,63.86,87000.0
2008-05-22 15:30:00,63.85,64.07,63.81,63.94,52000.0,63.85,64.07,63.81,63.94,52000.0
2008-05-23 09:30:00,63.95,64.34,63.79,63.88,58000.0,63.95,64.34,63.79,63.88,58000.0
2008-05-23 10:00:00,63.89,64.13,63.89,63.99,76700.0,63.89,64.13,63.89,63.99,76700.0
2008-05-23 10:30:00,63.99,64.17,63.87,64.0,38700.0,63.99,64.17,63.87,64.0,38700.0
2008-05-23 11:00:00,64.0,64.03,63.69,63.69,44200.0,64.0,64.03,63.69,63.69,44200.0
2008-05-23 11:30:00,63.71,63.9,63.7,63.77,20000.0,63.71,63.9,63.7,63.77,20000.0
2008-05-23 12:00:00,63.77,63.82,63.7,63.74,38200.0,63.77,63.82,63.7,63.74,38200.0
2008-05-23 12:30:00,63.73,63.94,63.49,63.81,240100.0,63.73,63.94,63.49,63.81,240100.0
2008-05-23 13:00:00,63.82,63.85,63.7,63.74,15200.0,63.82,63.85,63.7,63.74,15200.0
2008-05-23 13:30:00,63.74,63.79,63.5,63.5,23500.0,63.74,63.79,63.5,63.5,23500.0
2008-05-23 14:00:00,63.5,63.79,63.5,63.79,18600.0,63.5,63.79,63.5,63.79,18600.0
2008-05-23 14:30:00,63.76,63.87,63.68,63.69,41700.0,63.76,63.87,63.68,63.69,41700.0
2008-05-23 15:00:00,63.72,63.77,63.62,63.73,36100.0,63.72,63.77,63.62,63.73,36100.0
2008-05-23 15:30:00,63.74,63.74,63.57,63.59,52600.0,63.74,63.74,63.57,63.59,52600.0
2008-05-27 09:30:00,63.69,64.08,63.66,63.81,94400.0,63.69,64.08,63.66,63.81,94400.0
2008-05-27 10:00:00,63.81,64.05,63.81,63.88,31500.0,63.81,64.05,63.81,63.88,31500.0
2008-05-27 10:30:00,63.93,63.94,63.56,63.67,22300.0,63.93,63.94,63.56,63.67,22300.0
2008-05-27 11:00:00,63.65,63.72,63.6,63.6,24500.0,63.65,63.72,63.6,63.6,24500.0
2008-05-27 11:30:00,63.6,63.68,63.5,63.5,19000.0,63.6,63.68,63.5,63.5,19000.0
2008-05-27 12:00:00,63.5,63.51,63.4,63.46,8300.0,63.5,63.51,63.4,63.46,8300.0
2008-05-27 12:30:00,63.47,63.55,63.41,63.43,18000.0,63.47,63.55,63.41,63.43,18000.0
2008-05-27 13:00:00,63.43,63.48,63.32,63.36,12900.0,63.43,63.48,63.32,63.36,12900.0
2008-05-27 13:30:00,63.39,63.53,63.37,63.46,9400.0,63.39,63.53,63.37,63.46,9400.0
2008-05-27 14:00:00,63.5,63.6,63.49,63.53,10800.0,63.5,63.6,63.49,63.53,10800.0
2008-05-27 14:30:00,63.54,63.79,63.53,63.77,14900.0,63.54,63.79,63.53,63.77,14900.0
2008-05-27 15:00:00,63.79,63.8,63.56,63.61,14100.0,63.79,63.8,63.56,63.61,14100.0
2008-05-27 15:30:00,63.61,63.93,63.51,63.85,34300.0,63.61,63.93,63.51,63.85,34300.0
2008-05-28 09:30:00,64.31,64.31,63.8,63.85,17000.0,64.31,64.31,63.8,63.85,17000.0
2008-05-28 10:00:00,63.8,63.8,63.36,63.39,13400.0,63.8,63.8,63.36,63.39,13400.0
2008-05-28 10:30:00,63.38,63.6,63.31,63.36,21500.0,63.38,63.6,63.31,63.36,21500.0
2008-05-28 11:00:00,63.29,63.41,63.2,63.24,10400.0,63.29,63.41,63.2,63.24,10400.0
2008-05-28 11:30:00,63.23,63.38,63.2,63.35,9400.0,63.23,63.38,63.2,63.35,9400.0
2008-05-28 12:00:00,63.34,63.34,63.07,63.19,8800.0,63.34,63.34,63.07,63.19,8800.0
2008-05-28 12:30:00,63.21,63.26,63.17,63.21,11300.0,63.21,63.26,63.17,63.21,11300.0
2008-05-28 13:00:00,63.18,63.3,63.14,63.27,9400.0,63.18,63.3,63.14,63.27,9400.0
2008-05-28 13:30:00,63.32,63.33,63.01,63.23,20000.0,63.32,63.33,63.01,63.23,20000.0
2008-05-28 14:00:00,63.24,63.29,62.99,63.0,22200.0,63.24,63.29,62.99,63.0,22200.0
2008-05-28 14:30:00,63.01,63.2,62.99,63.14,18800.0,63.01,63.2,62.99,63.14,18800.0
2008-05-28 15:00:00,63.17,63.64,63.17,63.54,33400.0,63.17,63.64,63.17,63.54,33400.0
2008-05-28 15:30:00,63.53,63.56,63.2,63.5,31300.0,63.53,63.56,63.2,63.5,31300.0
2008-05-29 09:30:00,63.21,64.13,63.21,64.05,22800.0,63.21,64.13,63.21,64.05,22800.0
2008-05-29 10:00:00,64.06,64.3,63.84,64.13,51800.0,64.06,64.3,63.84,64.13,51800.0
2008-05-29 10:30:00,64.1,64.1,63.7,63.99,13600.0,64.1,64.1,63.7,63.99,13600.0
2008-05-29 11:00:00,63.98,64.02,63.44,63.69,19900.0,63.98,64.02,63.44,63.69,19900.0
2008-05-29 11:30:00,63.64,64.2,63.62,64.14,22900.0,63.64,64.2,63.62,64.14,22900.0
2008-05-29 12:00:00,64.15,64.17,63.77,63.77,15600.0,64.15,64.17,63.77,63.77,15600.0
2008-05-29 12:30:00,63.8,64.18,63.79,64.02,15000.0,63.8,64.18,63.79,64.02,15000.0
2008-05-29 13:00:00,64.03,64.09,63.67,63.9,36900.0,64.03,64.09,63.67,63.9,36900.0
2008-05-29 13:30:00,63.89,63.93,63.85,63.9,13700.0,63.89,63.93,63.85,63.9,13700.0
2008-05-29 14:00:00,63.9,64.25,63.9,64.22,29100.0,63.9,64.25,63.9,64.22,29100.0
2008-05-29 14:30:00,64.21,64.22,63.96,63.96,14600.0,64.21,64.22,63.96,63.96,14600.0
2008-05-29 15:00:00,63.98,64.06,63.75,63.75,21800.0,63.98,64.06,63.75,63.75,21800.0
2008-05-29 15:30:00,63.77,64.01,63.76,63.96,61400.0,63.77,64.01,63.76,63.96,61400.0
2008-05-30 09:30:00,63.98,63.99,63.61,63.62,7800.0,63.98,63.99,63.61,63.62,7800.0
2008-05-30 10:00:00,63.56,63.78,63.56,63.77,7500.0,63.56,63.78,63.56,63.77,7500.0
2008-05-30 10:30:00,63.77,63.87,63.58,63.83,57600.0,63.77,63.87,63.58,63.83,57600.0
2008-05-30 11:00:00,63.86,64.07,63.86,63.97,68600.0,63.86,64.07,63.86,63.97,68600.0
2008-05-30 11:30:00,63.97,64.07,63.95,64.02,14100.0,63.97,64.07,63.95,64.02,14100.0
2008-05-30 12:00:00,64.0,64.05,63.98,64.03,9100.0,64.0,64.05,63.98,64.03,9100.0
2008-05-30 12:30:00,64.03,64.11,64.01,64.11,6800.0,64.03,64.11,64.01,64.11,6800.0
2008-05-30 13:00:00,64.1,64.17,64.05,64.16,10500.0,64.1,64.17,64.05,64.16,10500.0
2008-05-30 13:30:00,64.12,64.12,63.98,63.98,23900.0,64.12,64.12,63.98,63.98,23900.0
2008-05-30 14:00:00,63.99,64.1,63.95,64.03,25500.0,63.99,64.1,63.95,64.03,25500.0
2008-05-30 14:30:00,64.06,64.12,63.98,64.02,14900.0,64.06,64.12,63.98,64.02,14900.0
2008-05-30 15:00:00,64.03,64.14,63.97,63.98,45800.0,64.03,64.14,63.97,63.98,45800.0
2008-05-30 15:30:00,63.98,64.61,63.95,64.14,91600.0,63.98,64.61,63.95,64.14,91600.0
2008-06-02 09:30:00,64.28,64.49,63.99,64.28,45400.0,64.28,64.49,63.99,64.28,45400.0
2008-06-02 10:00:00,64.31,64.87,64.31,64.64,189300.0,64.31,64.87,64.31,64.64,189300.0
2008-06-02 10:30:00,64.65,64.82,64.48,64.75,110600.0,64.65,64.82,64.48,64.75,110600.0
2008-06-02 11:00:00,64.75,64.76,64.51,64.52,53700.0,64.75,64.76,64.51,64.52,53700.0
2008-06-02 11:30:00,64.54,64.61,64.24,64.46,57200.0,64.54,64.61,64.24,64.46,57200.0
2008-06-02 12:00:00,64.45,64.67,64.45,64.61,46800.0,64.45,64.67,64.45,64.61,46800.0
2008-06-02 12:30:00,64.62,64.62,64.49,64.54,108400.0,64.62,64.62,64.49,64.54,108400.0
2008-06-02 13:00:00,64.53,64.69,64.53,64.6,24100.0,64.53,64.69,64.53,64.6,24100.0
2008-06-02 13:30:00,64.59,64.66,64.55,64.6,50600.0,64.59,64.66,64.55,64.6,50600.0
2008-06-02 14:00:00,64.6,64.61,64.48,64.59,72600.0,64.6,64.61,64.48,64.59,72600.0
2008-06-02 14:30:00,64.6,64.64,64.45,64.49,55000.0,64.6,64.64,64.45,64.49,55000.0
2008-06-02 15:00:00,64.46,64.47,64.2,64.44,79200.0,64.46,64.47,64.2,64.44,79200.0
2008-06-02 15:30:00,64.47,64.58,64.31,64.53,70000.0,64.47,64.58,64.31,64.53,70000.0
2008-06-03 09:30:00,64.35,64.62,64.18,64.46,93400.0,64.35,64.62,64.18,64.46,93400.0
2008-06-03 10:00:00,64.46,64.63,63.88,63.88,69900.0,64.46,64.63,63.88,63.88,69900.0
2008-06-03 10:30:00,63.88,64.6,63.74,64.52,151600.0,63.88,64.6,63.74,64.52,151600.0
2008-06-03 11:00:00,64.53,64.75,64.34,64.56,21500.0,64.53,64.75,64.34,64.56,21500.0
2008-06-03 11:30:00,64.59,64.63,64.55,64.58,12400.0,64.59,64.63,64.55,64.58,12400.0
2008-06-03 12:00:00,64.58,64.6,64.48,64.58,17500.0,64.58,64.6,64.48,64.58,17500.0
2008-06-03 12:30:00,64.58,64.64,64.48,64.53,102400.0,64.58,64.64,64.48,64.53,102400.0
2008-06-03 13:00:00,64.53,64.59,64.45,64.55,11200.0,64.53,64.59,64.45,64.55,11200.0
2008-06-03 13:30:00,64.55,64.57,64.26,64.46,41400.0,64.55,64.57,64.26,64.46,41400.0
2008-06-03 14:00:00,64.45,64.54,64.32,64.42,58400.0,64.45,64.54,64.32,64.42,58400.0
2008-06-03 14:30:00,64.46,64.58,64.22,64.37,34600.0,64.46,64.58,64.22,64.37,34600.0
2008-06-03 15:00:00,64.36,64.72,64.3,64.63,68000.0,64.36,64.72,64.3,64.63,68000.0
2008-06-03 15:30:00,64.63,65.01,64.58,64.85,160000.0,64.63,65.01,64.58,64.85,160000.0
2008-06-04 09:30:00,64.77,64.91,64.62,64.69,57300.0,64.77,64.91,64.62,64.69,57300.0
2008-06-04 10:00:00,64.71,64.75,64.4,64.55,36200.0,64.71,64.75,64.4,64.55,36200.0
2008-06-04 10:30:00,64.57,64.8,64.57,64.78,22200.0,64.57,64.8,64.57,64.78,22200.0
2008-06-04 11:00:00,64.79,64.8,64.68,64.72,15500.0,64.79,64.8,64.68,64.72,15500.0
2008-06-04 11:30:00,64.75,64.75,64.65,64.75,14800.0,64.75,64.75,64.65,64.75,14800.0
2008-06-04 12:00:00,64.71,64.8,64.71,64.79,16600.0,64.71,64.8,64.71,64.79,16600.0
2008-06-04 12:30:00,64.8,64.84,64.78,64.82,11900.0,64.8,64.84,64.78,64.82,11900.0
2008-06-04 13:00:00,64.84,64.85,64.77,64.85,26200.0,64.84,64.85,64.77,64.85,26200.0
2008-06-04 13:30:00,64.85,64.85,64.76,64.76,27100.0,64.85,64.85,64.76,64.76,27100.0
2008-06-04 14:00:00,64.77,64.86,64.61,64.75,35000.0,64.77,64.86,64.61,64.75,35000.0
2008-06-04 14:30:00,64.71,64.81,64.63,64.65,67300.0,64.71,64.81,64.63,64.65,67300.0
2008-06-04 15:00:00,64.68,64.72,64.39,64.4,56400.0,64.68,64.72,64.39,64.4,56400.0
2008-06-04 15:30:00,64.4,64.49,64.29,64.36,98900.0,64.4,64.49,64.29,64.36,98900.0
2008-06-05 09:30:00,64.5,64.86,64.3,64.83,15000.0,64.5,64.86,64.3,64.83,15000.0
2008-06-05 10:00:00,64.85,65.29,64.8,64.99,24200.0,64.85,65.29,64.8,64.99,24200.0
2008-06-05 10:30:00,64.95,65.07,64.93,65.05,47200.0,64.95,65.07,64.93,65.05,47200.0
2008-06-05 11:00:00,65.05,65.05,64.86,64.97,17500.0,65.05,65.05,64.86,64.97,17500.0
2008-06-05 11:30:00,64.96,65.17,64.96,65.07,40900.0,64.96,65.17,64.96,65.07,40900.0
2008-06-05 12:00:00,65.08,65.4,65.07,65.36,28000.0,65.08,65.4,65.07,65.36,28000.0
2008-06-05 12:30:00,65.4,65.52,65.3,65.52,20400.0,65.4,65.52,65.3,65.52,20400.0
2008-06-05 13:00:00,65.52,65.53,65.4,65.47,16500.0,65.52,65.53,65.4,65.47,16500.0
2008-06-05 13:30:00,65.51,65.62,65.43,65.49,19900.0,65.51,65.62,65.43,65.49,19900.0
2008-06-05 14:00:00,65.49,65.53,65.29,65.47,36100.0,65.49,65.53,65.29,65.47,36100.0
2008-06-05 14:30:00,65.48,65.55,65.4,65.53,25700.0,65.48,65.55,65.4,65.53,25700.0
2008-06-05 15:00:00,65.5,65.7,65.49,65.66,26300.0,65.5,65.7,65.49,65.66,26300.0
2008-06-05 15:30:00,65.63,65.8,65.46,65.8,53500.0,65.63,65.8,65.46,65.8,53500.0
2008-06-06 09:30:00,65.4,65.5,64.81,64.94,59200.0,65.4,65.5,64.81,64.94,59200.0
2008-06-06 10:00:00,64.9,65.17,64.55,65.13,36200.0,64.9,65.17,64.55,65.13,36200.0
2008-06-06 10:30:00,65.11,65.11,64.86,64.88,20600.0,65.11,65.11,64.86,64.88,20600.0
2008-06-06 11:00:00,64.88,64.88,64.57,64.57,21800.0,64.88,64.88,64.57,64.57,21800.0
2008-06-06 11:30:00,64.59,64.69,64.4,64.48,18100.0,64.59,64.69,64.4,64.48,18100.0
2008-06-06 12:00:00,64.49,64.66,64.38,64.46,26300.0,64.49,64.66,64.38,64.46,26300.0
2008-06-06 12:30:00,64.46,64.56,64.38,64.43,46400.0,64.46,64.56,64.38,64.43,46400.0
2008-06-06 13:00:00,64.38,64.43,64.21,64.4,18500.0,64.38,64.43,64.21,64.4,18500.0
2008-06-06 13:30:00,64.4,64.58,64.33,64.34,19700.0,64.4,64.58,64.33,64.34,19700.0
2008-06-06 14:00:00,64.34,64.39,64.19,64.26,26900.0,64.34,64.39,64.19,64.26,26900.0
2008-06-06 14:30:00,64.32,64.42,64.27,64.39,21700.0,64.32,64.42,64.27,64.39,21700.0
2008-06-06 15:00:00,64.38,64.48,64.24,64.28,45400.0,64.38,64.48,64.24,64.28,45400.0
2008-06-06 15:30:00,64.27,64.4,64.14,64.23,64100.0,64.27,64.4,64.14,64.23,64100.0
2008-06-09 09:30:00,64.02,64.7,63.35,63.88,18900.0,64.02,64.7,63.35,63.88,18900.0
2008-06-09 10:00:00,63.94,64.05,63.73,63.77,45200.0,63.94,64.05,63.73,63.77,45200.0
2008-06-09 10:30:00,63.79,63.93,63.58,63.7,10000.0,63.79,63.93,63.58,63.7,10000.0
2008-06-09 11:00:00,63.65,63.92,63.65,63.81,10200.0,63.65,63.92,63.65,63.81,10200.0
2008-06-09 11:30:00,63.83,63.86,63.67,63.79,8500.0,63.83,63.86,63.67,63.79,8500.0
2008-06-09 12:00:00,63.8,63.87,63.68,63.84,8900.0,63.8,63.87,63.68,63.84,8900.0
2008-06-09 12:30:00,63.87,63.87,63.74,63.76,9600.0,63.87,63.87,63.74,63.76,9600.0
2008-06-09 13:00:00,63.76,63.86,63.74,63.86,22300.0,63.76,63.86,63.74,63.86,22300.0
2008-06-09 13:30:00,63.8,63.8,63.44,63.61,21200.0,63.8,63.8,63.44,63.61,21200.0
2008-06-09 14:00:00,63.58,63.63,63.31,63.37,30900.0,63.58,63.63,63.31,63.37,30900.0
2008-06-09 14:30:00,63.39,63.52,63.34,63.43,39000.0,63.39,63.52,63.34,63.43,39000.0
2008-06-09 15:00:00,63.42,63.5,63.36,63.39,38300.0,63.42,63.5,63.36,63.39,38300.0
2008-06-09 15:30:00,63.39,63.65,63.39,63.54,57700.0,63.39,63.65,63.39,63.54,57700.0
2008-06-10 09:30:00,62.99,63.94,62.99,63.38,21900.0,62.99,63.94,62.99,63.38,21900.0
2008-06-10 10:00:00,63.4,63.44,63.15,63.3,23100.0,63.4,63.44,63.15,63.3,23100.0
2008-06-10 10:30:00,63.28,63.32,63.06,63.29,25300.0,63.28,63.32,63.06,63.29,25300.0
2008-06-10 11:00:00,63.34,63.4,63.11,63.19,16200.0,63.34,63.4,63.11,63.19,16200.0
2008-06-10 11:30:00,63.2,63.2,63.01,63.04,21400.0,63.2,63.2,63.01,63.04,21400.0
2008-06-10 12:00:00,63.08,63.18,62.97,62.99,20000.0,63.08,63.18,62.97,62.99,20000.0
2008-06-10 12:30:00,63.01,63.2,63.01,63.15,19400.0,63.01,63.2,63.01,63.15,19400.0
2008-06-10 13:00:00,63.1,63.23,63.1,63.18,53400.0,63.1,63.23,63.1,63.18,53400.0
2008-06-10 13:30:00,63.16,63.24,63.09,63.09,27600.0,63.16,63.24,63.09,63.09,27600.0
2008-06-10 14:00:00,63.1,63.13,62.99,63.0,26300.0,63.1,63.13,62.99,63.0,26300.0
2008-06-10 14:30:00,63.0,63.21,62.96,63.13,74800.0,63.0,63.21,62.96,63.13,74800.0
2008-06-10 15:00:00,63.13,63.28,63.09,63.27,38400.0,63.13,63.28,63.09,63.27,38400.0
2008-06-10 15:30:00,63.24,63.58,63.23,63.36,65700.0,63.24,63.58,63.23,63.36,65700.0
2008-06-11 09:30:00,63.2,63.49,62.85,62.97,16700.0,63.2,63.49,62.85,62.97,16700.0
2008-06-11 10:00:00,63.0,63.22,62.9,63.11,45300.0,63.0,63.22,62.9,63.11,45300.0
2008-06-11 10:30:00,63.12,63.44,63.12,63.22,123900.0,63.12,63.44,63.12,63.22,123900.0
2008-06-11 11:00:00,63.22,63.23,63.1,63.13,45200.0,63.22,63.23,63.1,63.13,45200.0
2008-06-11 11:30:00,63.14,63.2,63.1,63.14,30600.0,63.14,63.2,63.1,63.14,30600.0
2008-06-11 12:00:00,63.12,63.19,63.1,63.12,23500.0,63.12,63.19,63.1,63.12,23500.0
2008-06-11 12:30:00,63.12,63.31,63.11,63.28,48900.0,63.12,63.31,63.11,63.28,48900.0
2008-06-11 13:00:00,63.25,63.53,63.22,63.52,38500.0,63.25,63.53,63.22,63.52,38500.0
2008-06-11 13:30:00,63.53,63.76,63.47,63.53,41100.0,63.53,63.76,63.47,63.53,41100.0
2008-06-11 14:00:00,63.55,63.78,63.5,63.68,33800.0,63.55,63.78,63.5,63.68,33800.0
2008-06-11 14:30:00,63.66,63.69,63.25,63.25,31300.0,63.66,63.69,63.25,63.25,31300.0
2008-06-11 15:00:00,63.25,63.38,63.07,63.19,50000.0,63.25,63.38,63.07,63.19,50000.0
2008-06-11 15:30:00,63.19,63.22,62.82,63.11,87800.0,63.19,63.22,62.82,63.11,87800.0
2008-06-12 09:30:00,63.21,63.7,63.0,63.46,60700.0,63.21,63.7,63.0,63.46,60700.0
2008-06-12 10:00:00,63.48,63.57,63.3,63.43,41700.0,63.48,63.57,63.3,63.43,41700.0
2008-06-12 10:30:00,63.43,63.75,63.4,63.71,31600.0,63.43,63.75,63.4,63.71,31600.0
2008-06-12 11:00:00,63.75,63.94,63.75,63.87,80800.0,63.75,63.94,63.75,63.87,80800.0
2008-06-12 11:30:00,63.87,64.04,63.65,63.96,48800.0,63.87,64.04,63.65,63.96,48800.0
2008-06-12 12:00:00,63.96,64.08,63.96,64.0,16100.0,63.96,64.08,63.96,64.0,16100.0
2008-06-12 12:30:00,63.95,64.1,63.92,63.98,17500.0,63.95,64.1,63.92,63.98,17500.0
2008-06-12 13:00:00,64.0,64.04,63.86,63.91,15000.0,64.0,64.04,63.86,63.91,15000.0
2008-06-12 13:30:00,63.91,63.95,63.8,63.95,29400.0,63.91,63.95,63.8,63.95,29400.0
2008-06-12 14:00:00,63.92,64.03,63.77,63.79,28100.0,63.92,64.03,63.77,63.79,28100.0
2008-06-12 14:30:00,63.8,63.92,63.54,63.64,28400.0,63.8,63.92,63.54,63.64,28400.0
2008-06-12 15:00:00,63.64,63.64,63.15,63.29,50300.0,63.64,63.64,63.15,63.29,50300.0
2008-06-12 15:30:00,63.28,63.5,63.24,63.29,94900.0,63.28,63.5,63.24,63.29,94900.0
2008-06-13 09:30:00,63.64,63.83,63.53,63.67,14700.0,63.64,63.83,63.53,63.67,14700.0
2008-06-13 10:00:00,63.66,63.98,63.65,63.9,33800.0,63.66,63.98,63.65,63.9,33800.0
2008-06-13 10:30:00,63.97,64.13,63.97,64.05,27100.0,63.97,64.13,63.97,64.05,27100.0
2008-06-13 11:00:00,64.05,64.09,63.87,63.93,29600.0,64.05,64.09,63.87,63.93,29600.0
2008-06-13 11:30:00,63.9,63.9,63.75,63.75,16200.0,63.9,63.9,63.75,63.75,16200.0
2008-06-13 12:00:00,63.75,63.75,63.6,63.6,32400.0,63.75,63.75,63.6,63.6,32400.0
2008-06-13 12:30:00,63.63,63.64,63.58,63.58,19600.0,63.63,63.64,63.58,63.58,19600.0
2008-06-13 13:00:00,63.57,63.58,63.47,63.5,31400.0,63.57,63.58,63.47,63.5,31400.0
2008-06-13 13:30:00,63.5,63.52,63.31,63.44,24400.0,63.5,63.52,63.31,63.44,24400.0
2008-06-13 14:00:00,63.4,63.54,63.29,63.52,27300.0,63.4,63.54,63.29,63.52,27300.0
2008-06-13 14:30:00,63.53,63.72,63.5,63.58,20900.0,63.53,63.72,63.5,63.58,20900.0
2008-06-13 15:00:00,63.56,63.65,63.34,63.34,23100.0,63.56,63.65,63.34,63.34,23100.0
2008-06-13 15:30:00,63.34,63.76,63.2,63.76,39600.0,63.34,63.76,63.2,63.76,39600.0
2008-06-16 09:30:00,63.41,63.58,63.2,63.2,20300.0,63.41,63.58,63.2,63.2,20300.0
2008-06-16 10:00:00,63.14,63.15,62.76,62.78,32100.0,63.14,63.15,62.76,62.78,32100.0
2008-06-16 10:30:00,62.8,62.81,62.45,62.63,47700.0,62.8,62.81,62.45,62.63,47700.0
2008-06-16 11:00:00,62.63,62.65,62.49,62.59,54000.0,62.63,62.65,62.49,62.59,54000.0
2008-06-16 11:30:00,62.61,62.91,62.61,62.9,70800.0,62.61,62.91,62.61,62.9,70800.0
2008-06-16 12:00:00,62.9,63.0,62.8,63.0,16300.0,62.9,63.0,62.8,63.0,16300.0
2008-06-16 12:30:00,62.97,63.18,62.96,63.16,54900.0,62.97,63.18,62.96,63.16,54900.0
2008-06-16 13:00:00,63.15,63.41,63.1,63.41,24500.0,63.15,63.41,63.1,63.41,24500.0
2008-06-16 13:30:00,63.4,63.72,63.39,63.69,22700.0,63.4,63.72,63.39,63.69,22700.0
2008-06-16 14:00:00,63.7,63.8,63.67,63.68,16300.0,63.7,63.8,63.67,63.68,16300.0
2008-06-16 14:30:00,63.66,63.76,63.59,63.59,16800.0,63.66,63.76,63.59,63.59,16800.0
2008-06-16 15:00:00,63.58,63.65,63.5,63.61,21400.0,63.58,63.65,63.5,63.61,21400.0
2008-06-16 15:30:00,63.63,63.69,63.55,63.64,32500.0,63.63,63.69,63.55,63.64,32500.0
2008-06-17 09:30:00,63.9,64.25,63.5,64.05,23300.0,63.9,64.25,63.5,64.05,23300.0
2008-06-17 10:00:00,64.01,64.02,63.61,63.75,10300.0,64.01,64.02,63.61,63.75,10300.0
2008-06-17 10:30:00,63.73,63.93,63.67,63.7,36300.0,63.73,63.93,63.67,63.7,36300.0
2008-06-17 11:00:00,63.7,63.86,63.65,63.68,15900.0,63.7,63.86,63.65,63.68,15900.0
2008-06-17 11:30:00,63.69,63.7,63.63,63.66,14000.0,63.69,63.7,63.63,63.66,14000.0
2008-06-17 12:00:00,63.64,63.68,63.52,63.58,14000.0,63.64,63.68,63.52,63.58,14000.0
2008-06-17 12:30:00,63.63,63.66,63.52,63.52,20600.0,63.63,63.66,63.52,63.52,20600.0
2008-06-17 13:00:00,63.5,63.56,63.37,63.56,18900.0,63.5,63.56,63.37,63.56,18900.0
2008-06-17 13:30:00,63.56,63.61,63.56,63.59,9000.0,63.56,63.61,63.56,63.59,9000.0
2008-06-17 14:00:00,63.59,63.59,63.47,63.5,37500.0,63.59,63.59,63.47,63.5,37500.0
2008-06-17 14:30:00,63.5,63.69,63.5,63.6,12900.0,63.5,63.69,63.5,63.6,12900.0
2008-06-17 15:00:00,63.63,63.69,63.47,63.51,42900.0,63.63,63.69,63.47,63.51,42900.0
2008-06-17 15:30:00,63.52,63.64,63.5,63.56,25000.0,63.52,63.64,63.5,63.56,25000.0
2008-06-18 09:30:00,63.5,64.62,63.25,64.29,35600.0,63.5,64.62,63.25,64.29,35600.0
2008-06-18 10:00:00,64.21,64.37,64.07,64.35,44200.0,64.21,64.37,64.07,64.35,44200.0
2008-06-18 10:30:00,64.32,64.36,64.18,64.28,14000.0,64.32,64.36,64.18,64.28,14000.0
2008-06-18 11:00:00,64.25,64.25,63.81,63.92,12400.0,64.25,64.25,63.81,63.92,12400.0
2008-06-18 11:30:00,63.92,64.22,63.9,64.05,23800.0,63.92,64.22,63.9,64.05,23800.0
2008-06-18 12:00:00,64.04,64.09,63.97,64.05,62400.0,64.04,64.09,63.97,64.05,62400.0
2008-06-18 12:30:00,64.05,64.1,64.01,64.05,4000.0,64.05,64.1,64.01,64.05,4000.0
2008-06-18 13:00:00,64.03,64.07,64.0,64.01,12200.0,64.03,64.07,64.0,64.01,12200.0
2008-06-18 13:30:00,64.01,64.02,63.9,64.02,29600.0,64.01,64.02,63.9,64.02,29600.0
2008-06-18 14:00:00,64.03,64.11,64.0,64.1,41000.0,64.03,64.11,64.0,64.1,41000.0
2008-06-18 14:30:00,64.1,64.27,64.08,64.23,29200.0,64.1,64.27,64.08,64.23,29200.0
2008-06-18 15:00:00,64.25,64.33,64.13,64.33,57500.0,64.25,64.33,64.13,64.33,57500.0
2008-06-18 15:30:00,64.35,64.37,64.02,64.28,47400.0,64.35,64.37,64.02,64.28,47400.0
2008-06-19 09:30:00,64.15,64.71,63.83,64.49,28700.0,64.15,64.71,63.83,64.49,28700.0
2008-06-19 10:00:00,64.46,64.7,64.25,64.33,32600.0,64.46,64.7,64.25,64.33,32600.0
2008-06-19 10:30:00,64.32,64.37,64.09,64.12,29100.0,64.32,64.37,64.09,64.12,29100.0
2008-06-19 11:00:00,64.1,64.14,63.77,63.92,14200.0,64.1,64.14,63.77,63.92,14200.0
2008-06-19 11:30:00,63.97,64.12,63.87,64.07,36500.0,63.97,64.12,63.87,64.07,36500.0
2008-06-19 12:00:00,64.03,64.06,63.85,64.0,25500.0,64.03,64.06,63.85,64.0,25500.0
2008-06-19 12:30:00,64.03,64.23,64.03,64.16,10300.0,64.03,64.23,64.03,64.16,10300.0
2008-06-19 13:00:00,64.13,64.34,64.09,64.34,17700.0,64.13,64.34,64.09,64.34,17700.0
2008-06-19 13:30:00,64.33,64.38,64.2,64.3,21500.0,64.33,64.38,64.2,64.3,21500.0
2008-06-19 14:00:00,64.33,64.49,64.17,64.44,18000.0,64.33,64.49,64.17,64.44,18000.0
2008-06-19 14:30:00,64.46,64.7,64.45,64.54,18500.0,64.46,64.7,64.45,64.54,18500.0
2008-06-19 15:00:00,64.59,64.74,64.58,64.72,37500.0,64.59,64.74,64.58,64.72,37500.0
2008-06-19 15:30:00,64.72,64.85,64.46,64.69,32600.0,64.72,64.85,64.46,64.69,32600.0
2008-06-20 09:30:00,64.56,64.75,63.99,64.09,117300.0,64.56,64.75,63.99,64.09,117300.0
2008-06-20 10:00:00,64.13,64.13,63.73,64.13,31700.0,64.13,64.13,63.73,64.13,31700.0
2008-06-20 10:30:00,64.15,64.17,63.77,63.99,27000.0,64.15,64.17,63.77,63.99,27000.0
2008-06-20 11:00:00,64.01,64.02,63.86,63.93,12900.0,64.01,64.02,63.86,63.93,12900.0
2008-06-20 11:30:00,63.93,63.93,63.71,63.88,15700.0,63.93,63.93,63.71,63.88,15700.0
2008-06-20 12:00:00,63.9,64.07,63.89,64.01,17800.0,63.9,64.07,63.89,64.01,17800.0
2008-06-20 12:30:00,64.01,64.05,63.97,64.0,12700.0,64.01,64.05,63.97,64.0,12700.0
2008-06-20 13:00:00,64.0,64.1,63.99,63.99,12900.0,64.0,64.1,63.99,63.99,12900.0
2008-06-20 13:30:00,63.99,64.17,63.92,64.16,22400.0,63.99,64.17,63.92,64.16,22400.0
2008-06-20 14:00:00,64.13,64.17,64.01,64.03,16300.0,64.13,64.17,64.01,64.03,16300.0
2008-06-20 14:30:00,64.03,64.07,63.91,63.96,61300.0,64.03,64.07,63.91,63.96,61300.0
2008-06-20 15:00:00,63.98,64.07,63.85,63.88,29100.0,63.98,64.07,63.85,63.88,29100.0
2008-06-20 15:30:00,63.86,64.37,63.86,64.29,172300.0,63.86,64.37,63.86,64.29,172300.0
2008-06-23 09:30:00,64.54,64.74,64.13,64.72,24900.0,64.54,64.74,64.13,64.72,24900.0
2008-06-23 10:00:00,64.69,64.79,64.63,64.68,16800.0,64.69,64.79,64.63,64.68,16800.0
2008-06-23 10:30:00,64.68,64.89,64.59,64.59,27300.0,64.68,64.89,64.59,64.59,27300.0
2008-06-23 11:00:00,64.61,64.7,64.24,64.41,24500.0,64.61,64.7,64.24,64.41,24500.0
2008-06-23 11:30:00,64.42,64.78,64.38,64.68,25900.0,64.42,64.78,64.38,64.68,25900.0
2008-06-23 12:00:00,64.64,64.69,64.51,64.6,24000.0,64.64,64.69,64.51,64.6,24000.0
2008-06-23 12:30:00,64.59,64.68,64.57,64.64,8000.0,64.59,64.68,64.57,64.64,8000.0
2008-06-23 13:00:00,64.63,64.66,64.5,64.62,10400.0,64.63,64.66,64.5,64.62,10400.0
2008-06-23 13:30:00,64.61,64.72,64.58,64.67,15700.0,64.61,64.72,64.58,64.67,15700.0
2008-06-23 14:00:00,64.65,64.93,64.62,64.83,37000.0,64.65,64.93,64.62,64.83,37000.0
2008-06-23 14:30:00,64.84,64.93,64.74,64.91,29200.0,64.84,64.93,64.74,64.91,29200.0
2008-06-23 15:00:00,64.89,65.07,64.87,65.04,95500.0,64.89,65.07,64.87,65.04,95500.0
2008-06-23 15:30:00,65.03,65.03,64.86,64.94,91300.0,65.03,65.03,64.86,64.94,91300.0
2008-06-24 09:30:00,62.95,64.22,62.55,64.02,335900.0,62.95,64.22,62.55,64.02,335900.0
2008-06-24 10:00:00,64.01,64.22,63.85,64.02,240600.0,64.01,64.22,63.85,64.02,240600.0
2008-06-24 10:30:00,64.0,64.1,63.99,64.05,159200.0,64.0,64.1,63.99,64.05,159200.0
2008-06-24 11:00:00,64.04,64.43,64.04,64.24,169800.0,64.04,64.43,64.04,64.24,169800.0
2008-06-24 11:30:00,64.24,64.25,64.13,64.19,52700.0,64.24,64.25,64.13,64.19,52700.0
2008-06-24 12:00:00,64.19,64.33,64.19,64.28,72200.0,64.19,64.33,64.19,64.28,72200.0
2008-06-24 12:30:00,64.28,64.65,64.28,64.52,67700.0,64.28,64.65,64.28,64.52,67700.0
2008-06-24 13:00:00,64.52,64.65,64.25,64.25,93600.0,64.52,64.65,64.25,64.25,93600.0
2008-06-24 13:30:00,64.25,64.31,64.18,64.2,65300.0,64.25,64.31,64.18,64.2,65300.0
2008-06-24 14:00:00,64.21,64.38,64.21,64.36,80300.0,64.21,64.38,64.21,64.36,80300.0
2008-06-24 14:30:00,64.39,64.5,64.35,64.44,75500.0,64.39,64.5,64.35,64.44,75500.0
2008-06-24 15:00:00,64.45,64.5,64.3,64.5,78300.0,64.45,64.5,64.3,64.5,78300.0
2008-06-24 15:30:00,64.5,64.52,64.17,64.28,101800.0,64.5,64.52,64.17,64.28,101800.0
2008-06-25 09:30:00,64.3,64.62,64.01,64.3,45100.0,64.3,64.62,64.01,64.3,45100.0
2008-06-25 10:00:00,64.27,64.57,64.27,64.43,36500.0,64.27,64.57,64.27,64.43,36500.0
2008-06-25 10:30:00,64.43,64.69,64.4,64.45,58700.0,64.43,64.69,64.4,64.45,58700.0
2008-06-25 11:00:00,64.43,64.47,64.37,64.4,12600.0,64.43,64.47,64.37,64.4,12600.0
2008-06-25 11:30:00,64.4,64.5,64.28,64.5,43000.0,64.4,64.5,64.28,64.5,43000.0
2008-06-25 12:00:00,64.5,64.5,64.35,64.48,12200.0,64.5,64.5,64.35,64.48,12200.0
2008-06-25 12:30:00,64.47,64.5,64.42,64.47,13600.0,64.47,64.5,64.42,64.47,13600.0
2008-06-25 13:00:00,64.46,64.54,64.42,64.43,27400.0,64.46,64.54,64.42,64.43,27400.0
2008-06-25 13:30:00,64.42,64.55,64.4,64.5,25300.0,64.42,64.55,64.4,64.5,25300.0
2008-06-25 14:00:00,64.52,64.73,64.41,64.57,29900.0,64.52,64.73,64.41,64.57,29900.0
2008-06-25 14:30:00,64.57,64.75,64.44,64.72,28800.0,64.57,64.75,64.44,64.72,28800.0
2008-06-25 15:00:00,64.71,65.01,64.51,64.56,41700.0,64.71,65.01,64.51,64.56,41700.0
2008-06-25 15:30:00,64.51,64.69,64.29,64.68,47900.0,64.51,64.69,64.29,64.68,47900.0
2008-06-26 09:30:00,64.29,64.29,63.85,64.01,57200.0,64.29,64.29,63.85,64.01,57200.0
2008-06-26 10:00:00,64.01,64.23,63.6,63.63,31100.0,64.01,64.23,63.6,63.63,31100.0
2008-06-26 10:30:00,63.67,63.67,63.37,63.59,57800.0,63.67,63.67,63.37,63.59,57800.0
2008-06-26 11:00:00,63.52,63.75,63.51,63.69,88100.0,63.52,63.75,63.51,63.69,88100.0
2008-06-26 11:30:00,63.68,63.75,63.45,63.71,50800.0,63.68,63.75,63.45,63.71,50800.0
2008-06-26 12:00:00,63.71,63.91,63.66,63.78,30700.0,63.71,63.91,63.66,63.78,30700.0
2008-06-26 12:30:00,63.81,63.84,63.74,63.74,44400.0,63.81,63.84,63.74,63.74,44400.0
2008-06-26 13:00:00,63.79,63.79,63.65,63.71,70700.0,63.79,63.79,63.65,63.71,70700.0
2008-06-26 13:30:00,63.71,63.98,63.71,63.97,19400.0,63.71,63.98,63.71,63.97,19400.0
2008-06-26 14:00:00,63.94,64.0,63.82,64.0,33100.0,63.94,64.0,63.82,64.0,33100.0
2008-06-26 14:30:00,63.99,64.04,63.88,63.89,55700.0,63.99,64.04,63.88,63.89,55700.0
2008-06-26 15:00:00,63.87,64.0,63.8,63.93,67900.0,63.87,64.0,63.8,63.93,67900.0
2008-06-26 15:30:00,63.93,64.12,63.83,64.0,117600.0,63.93,64.12,63.83,64.0,117600.0
2008-06-27 09:30:00,63.76,64.17,63.6,63.89,31900.0,63.76,64.17,63.6,63.89,31900.0
2008-06-27 10:00:00,63.88,63.93,63.44,63.54,47500.0,63.88,63.93,63.44,63.54,47500.0
2008-06-27 10:30:00,63.54,63.66,63.42,63.6,64100.0,63.54,63.66,63.42,63.6,64100.0
2008-06-27 11:00:00,63.6,63.73,63.59,63.66,42800.0,63.6,63.73,63.59,63.66,42800.0
2008-06-27 11:30:00,63.68,63.73,63.54,63.73,88200.0,63.68,63.73,63.54,63.73,88200.0
2008-06-27 12:00:00,63.71,64.25,63.71,64.23,21300.0,63.71,64.25,63.71,64.23,21300.0
2008-06-27 12:30:00,64.18,64.25,64.01,64.19,26500.0,64.18,64.25,64.01,64.19,26500.0
2008-06-27 13:00:00,64.16,64.16,63.81,63.82,23200.0,64.16,64.16,63.81,63.82,23200.0
2008-06-27 13:30:00,63.85,63.9,63.56,63.71,18600.0,63.85,63.9,63.56,63.71,18600.0
2008-06-27 14:00:00,63.71,63.96,63.71,63.91,16400.0,63.71,63.96,63.71,63.91,16400.0
2008-06-27 14:30:00,63.96,64.12,63.9,63.95,21000.0,63.96,64.12,63.9,63.95,21000.0
2008-06-27 15:00:00,63.96,64.04,63.81,63.96,75500.0,63.96,64.04,63.81,63.96,75500.0
2008-06-27 15:30:00,63.88,64.09,63.79,63.81,35400.0,63.88,64.09,63.79,63.81,35400.0
2008-06-30 09:30:00,63.85,63.95,63.44,63.85,24100.0,63.85,63.95,63.44,63.85,24100.0
2008-06-30 10:00:00,63.93,64.0,63.78,63.96,19500.0,63.93,64.0,63.78,63.96,19500.0
2008-06-30 10:30:00,63.91,64.0,63.73,63.97,10400.0,63.91,64.0,63.73,63.97,10400.0
2008-06-30 11:00:00,64.03,64.19,64.0,64.16,8000.0,64.03,64.19,64.0,64.16,8000.0
2008-06-30 11:30:00,64.18,64.23,64.07,64.13,10600.0,64.18,64.23,64.07,64.13,10600.0
2008-06-30 12:00:00,64.12,64.18,64.08,64.11,9000.0,64.12,64.18,64.08,64.11,9000.0
2008-06-30 12:30:00,64.12,64.33,64.09,64.23,9700.0,64.12,64.33,64.09,64.23,9700.0
2008-06-30 13:00:00,64.24,64.37,64.22,64.3,17000.0,64.24,64.37,64.22,64.3,17000.0
2008-06-30 13:30:00,64.3,64.45,64.27,64.36,10500.0,64.3,64.45,64.27,64.36,10500.0
2008-06-30 14:00:00,64.32,64.32,64.09,64.29,25000.0,64.32,64.32,64.09,64.29,25000.0
2008-06-30 14:30:00,64.26,64.26,64.09,64.21,16300.0,64.26,64.26,64.09,64.21,16300.0
2008-06-30 15:00:00,64.21,64.31,64.06,64.07,26400.0,64.21,64.31,64.06,64.07,26400.0
2008-06-30 15:30:00,64.05,64.15,63.42,63.8,77800.0,64.05,64.15,63.42,63.8,77800.0
2008-07-01 09:30:00,64.0,64.0,63.3,63.45,38200.0,64.0,64.0,63.3,63.45,38200.0
2008-07-01 10:00:00,63.45,63.6,63.23,63.35,30100.0,63.45,63.6,63.23,63.35,30100.0
2008-07-01 10:30:00,63.33,63.42,63.22,63.31,19100.0,63.33,63.42,63.22,63.31,19100.0
2008-07-01 11:00:00,63.33,63.46,63.17,63.18,24500.0,63.33,63.46,63.17,63.18,24500.0
2008-07-01 11:30:00,63.19,63.2,63.02,63.09,11200.0,63.19,63.2,63.02,63.09,11200.0
2008-07-01 12:00:00,63.05,63.12,62.77,62.83,24000.0,63.05,63.12,62.77,62.83,24000.0
2008-07-01 12:30:00,62.83,63.11,62.81,63.07,19000.0,62.83,63.11,62.81,63.07,19000.0
2008-07-01 13:00:00,63.07,63.09,62.82,62.93,17400.0,63.07,63.09,62.82,62.93,17400.0
2008-07-01 13:30:00,62.91,63.08,62.87,63.02,19900.0,62.91,63.08,62.87,63.02,19900.0
2008-07-01 14:00:00,63.01,63.18,62.96,62.96,23500.0,63.01,63.18,62.96,62.96,23500.0
2008-07-01 14:30:00,62.96,63.34,62.95,63.28,29000.0,62.96,63.34,62.95,63.28,29000.0
2008-07-01 15:00:00,63.28,63.51,63.23,63.46,90200.0,63.28,63.51,63.23,63.46,90200.0
2008-07-01 15:30:00,63.41,63.72,63.41,63.65,23100.0,63.41,63.72,63.41,63.65,23100.0
2008-07-02 09:30:00,63.78,64.2,63.63,63.71,24400.0,63.78,64.2,63.63,63.71,24400.0
2008-07-02 10:00:00,63.81,63.84,63.64,63.67,24000.0,63.81,63.84,63.64,63.67,24000.0
2008-07-02 10:30:00,63.7,64.05,63.65,63.85,129500.0,63.7,64.05,63.65,63.85,129500.0
2008-07-02 11:00:00,63.86,63.86,63.3,63.3,17700.0,63.86,63.86,63.3,63.3,17700.0
2008-07-02 11:30:00,63.3,63.64,63.3,63.42,20600.0,63.3,63.64,63.3,63.42,20600.0
2008-07-02 12:00:00,63.42,63.76,63.42,63.6,21400.0,63.42,63.76,63.42,63.6,21400.0
2008-07-02 12:30:00,63.6,63.88,63.59,63.86,24100.0,63.6,63.88,63.59,63.86,24100.0
2008-07-02 13:00:00,63.85,63.89,63.82,63.84,23300.0,63.85,63.89,63.82,63.84,23300.0
2008-07-02 13:30:00,63.86,64.07,63.84,63.97,66500.0,63.86,64.07,63.84,63.97,66500.0
2008-07-02 14:00:00,64.01,64.18,64.0,64.07,25700.0,64.01,64.18,64.0,64.07,25700.0
2008-07-02 14:30:00,64.07,64.29,64.07,64.25,30000.0,64.07,64.29,64.07,64.25,30000.0
2008-07-02 15:00:00,64.24,64.31,63.85,63.85,35300.0,64.24,64.31,63.85,63.85,35300.0
2008-07-02 15:30:00,63.86,63.87,63.37,63.37,68400.0,63.86,63.87,63.37,63.37,68400.0
2008-07-03 09:30:00,63.52,63.63,62.95,63.31,16600.0,63.52,63.63,62.95,63.31,16600.0
2008-07-03 10:00:00,63.3,63.3,62.88,63.01,17700.0,63.3,63.3,62.88,63.01,17700.0
2008-07-03 10:30:00,63.05,63.1,62.68,63.01,19700.0,63.05,63.1,62.68,63.01,19700.0
2008-07-03 11:00:00,63.03,63.27,62.91,63.27,15300.0,63.03,63.27,62.91,63.27,15300.0
2008-07-03 11:30:00,63.23,63.34,63.14,63.14,11600.0,63.23,63.34,63.14,63.14,11600.0
2008-07-03 12:00:00,63.2,63.2,62.93,62.95,18900.0,63.2,63.2,62.93,62.95,18900.0
2008-07-03 12:30:00,62.95,63.14,62.77,62.89,23200.0,62.95,63.14,62.77,62.89,23200.0
2008-07-07 09:30:00,63.1,63.6,63.07,63.59,27700.0,63.1,63.6,63.07,63.59,27700.0
2008-07-07 10:00:00,63.57,63.6,63.36,63.4,37800.0,63.57,63.6,63.36,63.4,37800.0
2008-07-07 10:30:00,63.45,63.53,63.31,63.31,30300.0,63.45,63.53,63.31,63.31,30300.0
2008-07-07 11:00:00,63.3,63.44,63.2,63.44,17200.0,63.3,63.44,63.2,63.44,17200.0
2008-07-07 11:30:00,63.42,63.43,63.19,63.26,16600.0,63.42,63.43,63.19,63.26,16600.0
2008-07-07 12:00:00,63.22,63.29,62.82,62.82,16900.0,63.22,63.29,62.82,62.82,16900.0
2008-07-07 12:30:00,62.78,62.94,62.72,62.72,14900.0,62.78,62.94,62.72,62.72,14900.0
2008-07-07 13:00:00,62.69,62.85,62.65,62.72,33200.0,62.69,62.85,62.65,62.72,33200.0
2008-07-07 13:30:00,62.74,62.89,62.72,62.78,18300.0,62.74,62.89,62.72,62.78,18300.0
2008-07-07 14:00:00,62.77,62.82,62.65,62.65,15600.0,62.77,62.82,62.65,62.65,15600.0
2008-07-07 14:30:00,62.69,62.72,62.61,62.72,31000.0,62.69,62.72,62.61,62.72,31000.0
2008-07-07 15:00:00,62.71,63.19,62.7,63.17,33300.0,62.71,63.19,62.7,63.17,33300.0
2008-07-07 15:30:00,63.2,63.23,62.8,62.82,57700.0,63.2,63.23,62.8,62.82,57700.0
2008-07-08 09:30:00,62.69,62.69,62.2,62.32,45400.0,62.69,62.69,62.2,62.32,45400.0
2008-07-08 10:00:00,62.33,62.33,61.4,61.61,61800.0,62.33,62.33,61.4,61.61,61800.0
2008-07-08 10:30:00,61.6,61.9,61.59,61.75,82900.0,61.6,61.9,61.59,61.75,82900.0
2008-07-08 11:00:00,61.75,62.12,61.75,62.12,85800.0,61.75,62.12,61.75,62.12,85800.0
2008-07-08 11:30:00,62.09,62.1,61.88,61.99,42700.0,62.09,62.1,61.88,61.99,42700.0
2008-07-08 12:00:00,61.98,62.06,61.83,61.91,34000.0,61.98,62.06,61.83,61.91,34000.0
2008-07-08 12:30:00,61.92,62.33,61.89,62.33,82500.0,61.92,62.33,61.89,62.33,82500.0
2008-07-08 13:00:00,62.29,62.53,62.1,62.19,37000.0,62.29,62.53,62.1,62.19,37000.0
2008-07-08 13:30:00,62.18,62.22,61.99,62.06,71500.0,62.18,62.22,61.99,62.06,71500.0
2008-07-08 14:00:00,62.07,62.27,62.06,62.27,55400.0,62.07,62.27,62.06,62.27,55400.0
2008-07-08 14:30:00,62.29,62.95,62.28,62.87,116500.0,62.29,62.95,62.28,62.87,116500.0
2008-07-08 15:00:00,62.86,63.41,62.77,63.41,79100.0,62.86,63.41,62.77,63.41,79100.0
2008-07-08 15:30:00,63.4,63.68,63.4,63.67,69200.0,63.4,63.68,63.4,63.67,69200.0
2008-07-09 09:30:00,63.7,64.15,63.36,64.15,28900.0,63.7,64.15,63.36,64.15,28900.0
2008-07-09 10:00:00,64.09,64.49,63.95,64.45,24500.0,64.09,64.49,63.95,64.45,24500.0
2008-07-09 10:30:00,64.45,64.45,63.94,64.13,24300.0,64.45,64.45,63.94,64.13,24300.0
2008-07-09 11:00:00,64.13,64.2,63.97,64.2,17100.0,64.13,64.2,63.97,64.2,17100.0
2008-07-09 11:30:00,64.17,64.17,63.78,63.87,14400.0,64.17,64.17,63.78,63.87,14400.0
2008-07-09 12:00:00,63.98,64.1,63.89,64.06,15600.0,63.98,64.1,63.89,64.06,15600.0
2008-07-09 12:30:00,64.09,64.34,64.0,64.29,464300.0,64.09,64.34,64.0,64.29,464300.0
2008-07-09 13:00:00,64.33,64.47,64.21,64.43,40800.0,64.33,64.47,64.21,64.43,40800.0
2008-07-09 13:30:00,64.44,64.5,64.28,64.34,45800.0,64.44,64.5,64.28,64.34,45800.0
2008-07-09 14:00:00,64.37,64.4,63.94,63.94,30000.0,64.37,64.4,63.94,63.94,30000.0
2008-07-09 14:30:00,63.98,64.04,63.52,63.57,39500.0,63.98,64.04,63.52,63.57,39500.0
2008-07-09 15:00:00,63.54,63.65,63.44,63.62,72200.0,63.54,63.65,63.44,63.62,72200.0
2008-07-09 15:30:00,63.62,63.72,63.4,63.59,53700.0,63.62,63.72,63.4,63.59,53700.0
2008-07-10 09:30:00,63.55,63.96,63.46,63.82,25800.0,63.55,63.96,63.46,63.82,25800.0
2008-07-10 10:00:00,63.8,63.86,63.41,63.51,29600.0,63.8,63.86,63.41,63.51,29600.0
2008-07-10 10:30:00,63.52,63.63,63.31,63.48,39900.0,63.52,63.63,63.31,63.48,39900.0
2008-07-10 11:00:00,63.49,63.69,63.38,63.4,21500.0,63.49,63.69,63.38,63.4,21500.0
2008-07-10 11:30:00,63.42,63.51,63.3,63.4,21900.0,63.42,63.51,63.3,63.4,21900.0
2008-07-10 12:00:00,63.43,63.54,63.31,63.43,16900.0,63.43,63.54,63.31,63.43,16900.0
2008-07-10 12:30:00,63.45,63.45,63.12,63.12,22400.0,63.45,63.45,63.12,63.12,22400.0
2008-07-10 13:00:00,63.14,63.41,63.1,63.35,18600.0,63.14,63.41,63.1,63.35,18600.0
2008-07-10 13:30:00,63.35,63.6,63.35,63.46,17600.0,63.35,63.6,63.35,63.46,17600.0
2008-07-10 14:00:00,63.47,63.67,63.19,63.36,28400.0,63.47,63.67,63.19,63.36,28400.0
2008-07-10 14:30:00,63.38,63.48,63.19,63.37,50300.0,63.38,63.48,63.19,63.37,50300.0
2008-07-10 15:00:00,63.3,63.5,63.26,63.47,58700.0,63.3,63.5,63.26,63.47,58700.0
2008-07-10 15:30:00,63.47,63.7,63.37,63.7,37200.0,63.47,63.7,63.37,63.7,37200.0
2008-07-11 09:30:00,63.1,63.73,62.92,63.57,130900.0,63.1,63.73,62.92,63.57,130900.0
2008-07-11 10:00:00,63.55,63.65,63.16,63.3,33200.0,63.55,63.65,63.16,63.3,33200.0
2008-07-11 10:30:00,63.29,63.4,63.13,63.13,17200.0,63.29,63.4,63.13,63.13,17200.0
2008-07-11 11:00:00,63.17,63.26,63.07,63.15,13800.0,63.17,63.26,63.07,63.15,13800.0
2008-07-11 11:30:00,63.11,63.43,63.11,63.43,23500.0,63.11,63.43,63.11,63.43,23500.0
2008-07-11 12:00:00,63.47,63.47,63.09,63.17,30800.0,63.47,63.47,63.09,63.17,30800.0
2008-07-11 12:30:00,63.17,63.41,63.09,63.21,31200.0,63.17,63.41,63.09,63.21,31200.0
2008-07-11 13:00:00,63.26,63.43,63.1,63.42,13400.0,63.26,63.43,63.1,63.42,13400.0
2008-07-11 13:30:00,63.42,63.55,63.36,63.5,56300.0,63.42,63.55,63.36,63.5,56300.0
2008-07-11 14:00:00,63.53,63.55,63.37,63.48,28100.0,63.53,63.55,63.37,63.48,28100.0
2008-07-11 14:30:00,63.47,63.79,63.38,63.65,33800.0,63.47,63.79,63.38,63.65,33800.0
2008-07-11 15:00:00,63.65,63.82,63.47,63.73,49800.0,63.65,63.82,63.47,63.73,49800.0
2008-07-11 15:30:00,63.74,63.9,63.45,63.75,44600.0,63.74,63.9,63.45,63.75,44600.0
2008-07-14 09:30:00,63.94,64.28,63.74,63.93,35000.0,63.94,64.28,63.74,63.93,35000.0
2008-07-14 10:00:00,63.94,64.07,63.57,63.79,40300.0,63.94,64.07,63.57,63.79,40300.0
2008-07-14 10:30:00,63.74,63.94,63.62,63.94,44100.0,63.74,63.94,63.62,63.94,44100.0
2008-07-14 11:00:00,63.94,63.94,63.54,63.92,13200.0,63.94,63.94,63.54,63.92,13200.0
2008-07-14 11:30:00,63.97,64.13,63.72,63.89,29800.0,63.97,64.13,63.72,63.89,29800.0
2008-07-14 12:00:00,63.9,64.03,63.87,64.0,23000.0,63.9,64.03,63.87,64.0,23000.0
2008-07-14 12:30:00,64.01,64.08,63.84,63.84,24900.0,64.01,64.08,63.84,63.84,24900.0
2008-07-14 13:00:00,63.8,64.05,63.67,63.99,37800.0,63.8,64.05,63.67,63.99,37800.0
2008-07-14 13:30:00,63.89,64.27,63.85,64.11,31400.0,63.89,64.27,63.85,64.11,31400.0
2008-07-14 14:00:00,64.11,64.14,64.0,64.1,60000.0,64.11,64.14,64.0,64.1,60000.0
2008-07-14 14:30:00,64.1,64.12,63.96,64.12,71200.0,64.1,64.12,63.96,64.12,71200.0
2008-07-14 15:00:00,64.07,64.37,64.04,64.36,114500.0,64.07,64.37,64.04,64.36,114500.0
2008-07-14 15:30:00,64.36,64.54,64.18,64.26,218100.0,64.36,64.54,64.18,64.26,218100.0
2008-07-15 09:30:00,64.01,64.71,63.91,64.38,40700.0,64.01,64.71,63.91,64.38,40700.0
2008-07-15 10:00:00,64.39,64.45,64.01,64.45,48400.0,64.39,64.45,64.01,64.45,48400.0
2008-07-15 10:30:00,64.45,64.77,64.32,64.72,49900.0,64.45,64.77,64.32,64.72,49900.0
2008-07-15 11:00:00,64.73,64.8,64.53,64.76,33400.0,64.73,64.8,64.53,64.76,33400.0
2008-07-15 11:30:00,64.67,64.96,64.57,64.66,303600.0,64.67,64.96,64.57,64.66,303600.0
2008-07-15 12:00:00,64.63,64.87,64.59,64.75,228100.0,64.63,64.87,64.59,64.75,228100.0
2008-07-15 12:30:00,64.75,64.84,64.65,64.84,30200.0,64.75,64.84,64.65,64.84,30200.0
2008-07-15 13:00:00,64.84,64.91,64.35,64.43,27100.0,64.84,64.91,64.35,64.43,27100.0
2008-07-15 13:30:00,64.4,64.62,64.35,64.52,21700.0,64.4,64.62,64.35,64.52,21700.0
2008-07-15 14:00:00,64.48,64.69,64.31,64.65,19700.0,64.48,64.69,64.31,64.65,19700.0
2008-07-15 14:30:00,64.65,64.84,64.52,64.58,37700.0,64.65,64.84,64.52,64.58,37700.0
2008-07-15 15:00:00,64.63,64.77,64.63,64.67,43800.0,64.63,64.77,64.63,64.67,43800.0
2008-07-15 15:30:00,64.68,64.74,64.55,64.6,62200.0,64.68,64.74,64.55,64.6,62200.0
2008-07-16 09:30:00,64.75,64.77,64.32,64.45,16400.0,64.75,64.77,64.32,64.45,16400.0
2008-07-16 10:00:00,64.48,64.5,64.21,64.37,17000.0,64.48,64.5,64.21,64.37,17000.0
2008-07-16 10:30:00,64.37,64.6,64.33,64.5,34300.0,64.37,64.6,64.33,64.5,34300.0
2008-07-16 11:00:00,64.5,64.5,64.27,64.29,21100.0,64.5,64.5,64.27,64.29,21100.0
2008-07-16 11:30:00,64.26,64.31,64.01,64.06,14700.0,64.26,64.31,64.01,64.06,14700.0
2008-07-16 12:00:00,64.07,64.31,64.05,64.31,13800.0,64.07,64.31,64.05,64.31,13800.0
2008-07-16 12:30:00,64.31,64.32,64.15,64.21,13900.0,64.31,64.32,64.15,64.21,13900.0
2008-07-16 13:00:00,64.26,64.35,64.17,64.22,23100.0,64.26,64.35,64.17,64.22,23100.0
2008-07-16 13:30:00,64.2,64.22,64.09,64.18,10900.0,64.2,64.22,64.09,64.18,10900.0
2008-07-16 14:00:00,64.12,64.22,64.01,64.21,24300.0,64.12,64.22,64.01,64.21,24300.0
2008-07-16 14:30:00,64.22,64.23,63.93,63.97,73000.0,64.22,64.23,63.93,63.97,73000.0
2008-07-16 15:00:00,63.94,64.04,63.85,63.99,29400.0,63.94,64.04,63.85,63.99,29400.0
2008-07-16 15:30:00,64.0,64.07,63.84,63.85,72400.0,64.0,64.07,63.84,63.85,72400.0
2008-07-17 09:30:00,64.18,64.23,62.94,63.0,67900.0,64.18,64.23,62.94,63.0,67900.0
2008-07-17 10:00:00,62.98,63.47,62.98,63.43,54300.0,62.98,63.47,62.98,63.43,54300.0
2008-07-17 10:30:00,63.44,63.45,63.11,63.22,33700.0,63.44,63.45,63.11,63.22,33700.0
2008-07-17 11:00:00,63.24,63.25,63.01,63.06,22600.0,63.24,63.25,63.01,63.06,22600.0
2008-07-17 11:30:00,63.06,63.33,63.03,63.24,24300.0,63.06,63.33,63.03,63.24,24300.0
2008-07-17 12:00:00,63.25,63.25,63.15,63.24,12000.0,63.25,63.25,63.15,63.24,12000.0
2008-07-17 12:30:00,63.21,63.42,63.2,63.42,16900.0,63.21,63.42,63.2,63.42,16900.0
2008-07-17 13:00:00,63.42,63.42,63.21,63.35,28100.0,63.42,63.42,63.21,63.35,28100.0
2008-07-17 13:30:00,63.35,63.39,63.28,63.29,26200.0,63.35,63.39,63.28,63.29,26200.0
2008-07-17 14:00:00,63.3,63.44,63.27,63.43,29100.0,63.3,63.44,63.27,63.43,29100.0
2008-07-17 14:30:00,63.43,63.5,63.35,63.47,30900.0,63.43,63.5,63.35,63.47,30900.0
2008-07-17 15:00:00,63.46,63.48,63.28,63.3,49500.0,63.46,63.48,63.28,63.3,49500.0
2008-07-17 15:30:00,63.3,63.36,63.23,63.31,131200.0,63.3,63.36,63.23,63.31,131200.0
2008-07-18 09:30:00,63.23,63.56,63.0,63.3,29900.0,63.23,63.56,63.0,63.3,29900.0
2008-07-18 10:00:00,63.32,63.35,62.95,62.96,42900.0,63.32,63.35,62.95,62.96,42900.0
2008-07-18 10:30:00,62.96,63.13,62.85,62.92,19500.0,62.96,63.13,62.85,62.92,19500.0
2008-07-18 11:00:00,62.93,63.12,62.87,62.95,27900.0,62.93,63.12,62.87,62.95,27900.0
2008-07-18 11:30:00,62.96,63.03,62.89,62.95,8000.0,62.96,63.03,62.89,62.95,8000.0
2008-07-18 12:00:00,62.93,62.96,62.73,62.73,28600.0,62.93,62.96,62.73,62.73,28600.0
2008-07-18 12:30:00,62.73,62.79,62.59,62.71,10800.0,62.73,62.79,62.59,62.71,10800.0
2008-07-18 13:00:00,62.74,62.91,62.72,62.82,12600.0,62.74,62.91,62.72,62.82,12600.0
2008-07-18 13:30:00,62.82,62.97,62.81,62.84,23600.0,62.82,62.97,62.81,62.84,23600.0
2008-07-18 14:00:00,62.85,62.96,62.85,62.93,27400.0,62.85,62.96,62.85,62.93,27400.0
2008-07-18 14:30:00,62.95,63.02,62.82,62.88,29300.0,62.95,63.02,62.82,62.88,29300.0
2008-07-18 15:00:00,62.85,63.1,62.85,63.04,25700.0,62.85,63.1,62.85,63.04,25700.0
2008-07-18 15:30:00,63.06,63.41,63.06,63.3,65000.0,63.06,63.41,63.06,63.3,65000.0
2008-07-21 09:30:00,63.43,63.99,63.29,63.78,31200.0,63.43,63.99,63.29,63.78,31200.0
2008-07-21 10:00:00,63.78,63.81,63.53,63.57,22900.0,63.78,63.81,63.53,63.57,22900.0
2008-07-21 10:30:00,63.57,63.82,63.56,63.71,34900.0,63.57,63.82,63.56,63.71,34900.0
2008-07-21 11:00:00,63.66,64.0,63.63,63.82,24500.0,63.66,64.0,63.63,63.82,24500.0
2008-07-21 11:30:00,63.81,63.93,63.78,63.83,21200.0,63.81,63.93,63.78,63.83,21200.0
2008-07-21 12:00:00,63.85,63.96,63.76,63.89,33100.0,63.85,63.96,63.76,63.89,33100.0
2008-07-21 12:30:00,63.89,63.99,63.78,63.99,21100.0,63.89,63.99,63.78,63.99,21100.0
2008-07-21 13:00:00,63.96,64.0,63.84,63.97,21000.0,63.96,64.0,63.84,63.97,21000.0
2008-07-21 13:30:00,63.94,63.97,63.8,63.81,10200.0,63.94,63.97,63.8,63.81,10200.0
2008-07-21 14:00:00,63.81,63.91,63.67,63.82,33700.0,63.81,63.91,63.67,63.82,33700.0
2008-07-21 14:30:00,63.83,63.87,63.67,63.72,31500.0,63.83,63.87,63.67,63.72,31500.0
2008-07-21 15:00:00,63.73,63.84,63.63,63.81,24300.0,63.73,63.84,63.63,63.81,24300.0
2008-07-21 15:30:00,63.76,63.86,63.68,63.81,25400.0,63.76,63.86,63.68,63.81,25400.0
2008-07-22 09:30:00,63.54,64.9,63.4,64.51,34200.0,63.54,64.9,63.4,64.51,34200.0
2008-07-22 10:00:00,64.58,65.37,64.53,65.21,87900.0,64.58,65.37,64.53,65.21,87900.0
2008-07-22 10:30:00,65.22,65.26,64.84,65.23,93300.0,65.22,65.26,64.84,65.23,93300.0
2008-07-22 11:00:00,65.22,65.6,65.1,65.53,64100.0,65.22,65.6,65.1,65.53,64100.0
2008-07-22 11:30:00,65.58,65.65,65.49,65.64,24300.0,65.58,65.65,65.49,65.64,24300.0
2008-07-22 12:00:00,65.63,65.66,65.48,65.58,19000.0,65.63,65.66,65.48,65.58,19000.0
2008-07-22 12:30:00,65.57,65.64,65.26,65.26,22700.0,65.57,65.64,65.26,65.26,22700.0
2008-07-22 13:00:00,65.21,65.35,65.15,65.24,117900.0,65.21,65.35,65.15,65.24,117900.0
2008-07-22 13:30:00,65.2,65.48,65.2,65.46,29700.0,65.2,65.48,65.2,65.46,29700.0
2008-07-22 14:00:00,65.42,65.42,65.26,65.42,28900.0,65.42,65.42,65.26,65.42,28900.0
2008-07-22 14:30:00,65.41,65.43,65.13,65.17,53100.0,65.41,65.43,65.13,65.17,53100.0
2008-07-22 15:00:00,65.18,65.21,65.13,65.16,24300.0,65.18,65.21,65.13,65.16,24300.0
2008-07-22 15:30:00,65.15,65.42,65.07,65.22,77400.0,65.15,65.42,65.07,65.22,77400.0
2008-07-23 09:30:00,65.35,65.9,65.35,65.73,101000.0,65.35,65.9,65.35,65.73,101000.0
2008-07-23 10:00:00,65.69,66.27,65.62,66.1,79500.0,65.69,66.27,65.62,66.1,79500.0
2008-07-23 10:30:00,66.1,66.13,66.01,66.03,59200.0,66.1,66.13,66.01,66.03,59200.0
2008-07-23 11:00:00,66.02,66.16,65.87,66.12,56800.0,66.02,66.16,65.87,66.12,56800.0
2008-07-23 11:30:00,66.11,66.14,65.92,65.92,43000.0,66.11,66.14,65.92,65.92,43000.0
2008-07-23 12:00:00,65.91,65.94,65.46,65.48,54000.0,65.91,65.94,65.46,65.48,54000.0
2008-07-23 12:30:00,65.48,65.48,65.39,65.41,24300.0,65.48,65.48,65.39,65.41,24300.0
2008-07-23 13:00:00,65.43,65.45,65.29,65.38,14700.0,65.43,65.45,65.29,65.38,14700.0
2008-07-23 13:30:00,65.38,65.4,65.27,65.31,20300.0,65.38,65.4,65.27,65.31,20300.0
2008-07-23 14:00:00,65.32,65.58,65.32,65.58,29600.0,65.32,65.58,65.32,65.58,29600.0
2008-07-23 14:30:00,65.6,65.66,65.25,65.3,36500.0,65.6,65.66,65.25,65.3,36500.0
2008-07-23 15:00:00,65.3,65.3,65.15,65.2,62900.0,65.3,65.3,65.15,65.2,62900.0
2008-07-23 15:30:00,65.2,65.46,65.15,65.19,144700.0,65.2,65.46,65.15,65.19,144700.0
2008-07-24 09:30:00,65.33,65.49,64.93,65.02,36200.0,65.33,65.49,64.93,65.02,36200.0
2008-07-24 10:00:00,65.02,65.1,64.94,65.04,33700.0,65.02,65.1,64.94,65.04,33700.0
2008-07-24 10:30:00,65.05,65.15,64.97,65.15,27800.0,65.05,65.15,64.97,65.15,27800.0
2008-07-24 11:00:00,65.13,65.59,65.12,65.56,19900.0,65.13,65.59,65.12,65.56,19900.0
2008-07-24 11:30:00,65.56,65.99,65.56,65.95,21600.0,65.56,65.99,65.56,65.95,21600.0
2008-07-24 12:00:00,65.95,65.95,65.8,65.8,13900.0,65.95,65.95,65.8,65.8,13900.0
2008-07-24 12:30:00,65.8,65.84,65.7,65.77,14200.0,65.8,65.84,65.7,65.77,14200.0
2008-07-24 13:00:00,65.77,65.95,65.75,65.82,25000.0,65.77,65.95,65.75,65.82,25000.0
2008-07-24 13:30:00,65.83,66.09,65.77,66.05,28900.0,65.83,66.09,65.77,66.05,28900.0
2008-07-24 14:00:00,66.03,66.2,65.92,66.17,38400.0,66.03,66.2,65.92,66.17,38400.0
2008-07-24 14:30:00,66.17,66.2,66.02,66.14,37300.0,66.17,66.2,66.02,66.14,37300.0
2008-07-24 15:00:00,66.15,66.15,65.95,65.99,93500.0,66.15,66.15,65.95,65.99,93500.0
2008-07-24 15:30:00,65.99,66.05,65.36,65.6,79000.0,65.99,66.05,65.36,65.6,79000.0
2008-07-25 09:30:00,65.65,65.92,65.28,65.35,34800.0,65.65,65.92,65.28,65.35,34800.0
2008-07-25 10:00:00,65.4,66.01,65.32,66.0,40700.0,65.4,66.01,65.32,66.0,40700.0
2008-07-25 10:30:00,66.0,66.32,65.99,66.05,32000.0,66.0,66.32,65.99,66.05,32000.0
2008-07-25 11:00:00,66.05,66.21,65.96,66.12,20700.0,66.05,66.21,65.96,66.12,20700.0
2008-07-25 11:30:00,66.13,66.26,65.99,66.05,17500.0,66.13,66.26,65.99,66.05,17500.0
2008-07-25 12:00:00,66.05,66.09,65.92,66.05,12100.0,66.05,66.09,65.92,66.05,12100.0
2008-07-25 12:30:00,66.05,66.1,65.84,66.1,22200.0,66.05,66.1,65.84,66.1,22200.0
2008-07-25 13:00:00,66.07,66.15,65.98,66.0,13300.0,66.07,66.15,65.98,66.0,13300.0
2008-07-25 13:30:00,66.0,66.08,65.9,65.99,24200.0,66.0,66.08,65.9,65.99,24200.0
2008-07-25 14:00:00,66.01,66.09,65.95,66.0,16700.0,66.01,66.09,65.95,66.0,16700.0
2008-07-25 14:30:00,66.0,66.14,65.98,66.09,17000.0,66.0,66.14,65.98,66.09,17000.0
2008-07-25 15:00:00,66.09,66.14,65.94,65.98,25100.0,66.09,66.14,65.94,65.98,25100.0
2008-07-25 15:30:00,65.98,66.16,65.97,66.05,35000.0,65.98,66.16,65.97,66.05,35000.0
2008-07-28 09:30:00,66.32,66.53,66.0,66.37,38100.0,66.32,66.53,66.0,66.37,38100.0
2008-07-28 10:00:00,66.37,66.41,66.1,66.18,46800.0,66.37,66.41,66.1,66.18,46800.0
2008-07-28 10:30:00,66.16,66.2,65.66,65.72,19500.0,66.16,66.2,65.66,65.72,19500.0
2008-07-28 11:00:00,65.72,65.74,65.42,65.59,9200.0,65.72,65.74,65.42,65.59,9200.0
2008-07-28 11:30:00,65.55,65.59,65.3,65.35,22100.0,65.55,65.59,65.3,65.35,22100.0
2008-07-28 12:00:00,65.32,65.36,65.18,65.27,22200.0,65.32,65.36,65.18,65.27,22200.0
2008-07-28 12:30:00,65.29,65.45,65.29,65.31,10700.0,65.29,65.45,65.29,65.31,10700.0
2008-07-28 13:00:00,65.31,65.41,65.3,65.36,13300.0,65.31,65.41,65.3,65.36,13300.0
2008-07-28 13:30:00,65.37,65.4,65.16,65.25,12100.0,65.37,65.4,65.16,65.25,12100.0
2008-07-28 14:00:00,65.27,65.54,65.24,65.53,19700.0,65.27,65.54,65.24,65.53,19700.0
2008-07-28 14:30:00,65.51,65.7,65.51,65.67,25400.0,65.51,65.7,65.51,65.67,25400.0
2008-07-28 15:00:00,65.67,65.73,65.55,65.59,38700.0,65.67,65.73,65.55,65.59,38700.0
2008-07-28 15:30:00,65.64,65.74,65.41,65.52,41700.0,65.64,65.74,65.41,65.52,41700.0
2008-07-29 09:30:00,65.44,66.46,65.31,66.28,56400.0,65.44,66.46,65.31,66.28,56400.0
2008-07-29 10:00:00,66.34,66.39,66.05,66.28,36900.0,66.34,66.39,66.05,66.28,36900.0
2008-07-29 10:30:00,66.28,66.48,66.28,66.37,31900.0,66.28,66.48,66.28,66.37,31900.0
2008-07-29 11:00:00,66.37,66.38,66.03,66.03,17400.0,66.37,66.38,66.03,66.03,17400.0
2008-07-29 11:30:00,66.02,66.05,65.9,66.0,10300.0,66.02,66.05,65.9,66.0,10300.0
2008-07-29 12:00:00,66.0,66.0,65.85,65.99,18100.0,66.0,66.0,65.85,65.99,18100.0
2008-07-29 12:30:00,65.98,66.06,65.85,65.89,14100.0,65.98,66.06,65.85,65.89,14100.0
2008-07-29 13:00:00,65.86,65.86,65.71,65.81,11700.0,65.86,65.86,65.71,65.81,11700.0
2008-07-29 13:30:00,65.84,65.88,65.55,65.59,23200.0,65.84,65.88,65.55,65.59,23200.0
2008-07-29 14:00:00,65.58,65.73,65.53,65.61,42100.0,65.58,65.73,65.53,65.61,42100.0
2008-07-29 14:30:00,65.61,65.63,65.46,65.53,30500.0,65.61,65.63,65.46,65.53,30500.0
2008-07-29 15:00:00,65.53,65.65,65.48,65.6,38000.0,65.53,65.65,65.48,65.6,38000.0
2008-07-29 15:30:00,65.58,65.6,65.34,65.47,60000.0,65.58,65.6,65.34,65.47,60000.0
2008-07-30 09:30:00,65.45,65.91,65.32,65.55,17700.0,65.45,65.91,65.32,65.55,17700.0
2008-07-30 10:00:00,65.54,65.93,65.46,65.93,31000.0,65.54,65.93,65.46,65.93,31000.0
2008-07-30 10:30:00,65.93,66.16,65.65,65.83,40500.0,65.93,66.16,65.65,65.83,40500.0
2008-07-30 11:00:00,65.83,65.92,65.68,65.86,16000.0,65.83,65.92,65.68,65.86,16000.0
2008-07-30 11:30:00,65.86,65.91,65.58,65.58,16900.0,65.86,65.91,65.58,65.58,16900.0
2008-07-30 12:00:00,65.63,65.83,65.6,65.72,27000.0,65.63,65.83,65.6,65.72,27000.0
2008-07-30 12:30:00,65.74,65.76,65.5,65.51,71900.0,65.74,65.76,65.5,65.51,71900.0
2008-07-30 13:00:00,65.51,65.59,65.47,65.53,15100.0,65.51,65.59,65.47,65.53,15100.0
2008-07-30 13:30:00,65.55,65.63,65.46,65.47,24500.0,65.55,65.63,65.46,65.47,24500.0
2008-07-30 14:00:00,65.48,65.81,65.48,65.81,36900.0,65.48,65.81,65.48,65.81,36900.0
2008-07-30 14:30:00,65.8,66.01,65.77,66.01,34700.0,65.8,66.01,65.77,66.01,34700.0
2008-07-30 15:00:00,66.01,66.02,65.87,65.96,23600.0,66.01,66.02,65.87,65.96,23600.0
2008-07-30 15:30:00,65.97,66.16,65.93,65.96,42600.0,65.97,66.16,65.93,65.96,42600.0
2008-07-31 09:30:00,65.8,66.69,65.8,66.48,38600.0,65.8,66.69,65.8,66.48,38600.0
2008-07-31 10:00:00,66.51,66.55,66.37,66.54,30600.0,66.51,66.55,66.37,66.54,30600.0
2008-07-31 10:30:00,66.54,66.54,66.34,66.41,16900.0,66.54,66.54,66.34,66.41,16900.0
2008-07-31 11:00:00,66.43,66.46,66.08,66.08,16200.0,66.43,66.46,66.08,66.08,16200.0
2008-07-31 11:30:00,66.08,66.11,65.8,65.9,12800.0,66.08,66.11,65.8,65.9,12800.0
2008-07-31 12:00:00,65.9,66.0,65.81,65.96,15600.0,65.9,66.0,65.81,65.96,15600.0
2008-07-31 12:30:00,65.97,66.12,65.96,66.06,12200.0,65.97,66.12,65.96,66.06,12200.0
2008-07-31 13:00:00,66.07,66.15,66.04,66.1,12000.0,66.07,66.15,66.04,66.1,12000.0
2008-07-31 13:30:00,66.15,66.29,66.02,66.02,10900.0,66.15,66.29,66.02,66.02,10900.0
2008-07-31 14:00:00,66.05,66.13,65.97,66.09,20400.0,66.05,66.13,65.97,66.09,20400.0
2008-07-31 14:30:00,66.1,66.55,66.06,66.54,99800.0,66.1,66.55,66.06,66.54,99800.0
2008-07-31 15:00:00,66.55,66.89,66.54,66.84,30700.0,66.55,66.89,66.54,66.84,30700.0
2008-07-31 15:30:00,66.83,66.86,66.46,66.47,48200.0,66.83,66.86,66.46,66.47,48200.0
2008-08-01 09:30:00,66.34,66.6,66.16,66.44,30000.0,66.34,66.6,66.16,66.44,30000.0
2008-08-01 10:00:00,66.44,66.5,66.3,66.44,35600.0,66.44,66.5,66.3,66.44,35600.0
2008-08-01 10:30:00,66.44,66.63,66.42,66.55,19200.0,66.44,66.63,66.42,66.55,19200.0
2008-08-01 11:00:00,66.57,66.86,66.56,66.86,9700.0,66.57,66.86,66.56,66.86,9700.0
2008-08-01 11:30:00,66.87,67.17,66.85,67.17,19100.0,66.87,67.17,66.85,67.17,19100.0
2008-08-01 12:00:00,67.13,67.13,66.52,66.75,39500.0,67.13,67.13,66.52,66.75,39500.0
2008-08-01 12:30:00,66.74,66.81,66.71,66.76,13300.0,66.74,66.81,66.71,66.76,13300.0
2008-08-01 13:00:00,66.75,66.82,66.47,66.7,32600.0,66.75,66.82,66.47,66.7,32600.0
2008-08-01 13:30:00,66.71,66.76,66.62,66.65,13200.0,66.71,66.76,66.62,66.65,13200.0
2008-08-01 14:00:00,66.66,66.68,66.53,66.55,10700.0,66.66,66.68,66.53,66.55,10700.0
2008-08-01 14:30:00,66.58,66.81,66.55,66.8,15700.0,66.58,66.81,66.55,66.8,15700.0
2008-08-01 15:00:00,66.8,66.88,66.68,66.71,61300.0,66.8,66.88,66.68,66.71,61300.0
2008-08-01 15:30:00,66.7,66.75,66.2,66.22,136100.0,66.7,66.75,66.2,66.22,136100.0
2008-08-04 09:30:00,66.32,66.45,65.9,65.9,28900.0,66.32,66.45,65.9,65.9,28900.0
2008-08-04 10:00:00,65.87,66.44,65.87,66.3,23100.0,65.87,66.44,65.87,66.3,23100.0
2008-08-04 10:30:00,66.3,66.46,66.06,66.07,17800.0,66.3,66.46,66.06,66.07,17800.0
2008-08-04 11:00:00,66.07,66.24,66.04,66.19,8700.0,66.07,66.24,66.04,66.19,8700.0
2008-08-04 11:30:00,66.19,66.39,66.07,66.36,13000.0,66.19,66.39,66.07,66.36,13000.0
2008-08-04 12:00:00,66.36,66.38,66.12,66.18,13900.0,66.36,66.38,66.12,66.18,13900.0
2008-08-04 12:30:00,66.19,66.56,66.16,66.55,24700.0,66.19,66.56,66.16,66.55,24700.0
2008-08-04 13:00:00,66.54,66.78,66.47,66.69,96200.0,66.54,66.78,66.47,66.69,96200.0
2008-08-04 13:30:00,66.71,66.91,66.68,66.89,12000.0,66.71,66.91,66.68,66.89,12000.0
2008-08-04 14:00:00,66.91,67.2,66.88,67.1,35000.0,66.91,67.2,66.88,67.1,35000.0
2008-08-04 14:30:00,67.1,67.27,67.01,67.01,45900.0,67.1,67.27,67.01,67.01,45900.0
2008-08-04 15:00:00,67.01,67.12,66.82,66.92,41900.0,67.01,67.12,66.82,66.92,41900.0
2008-08-04 15:30:00,66.9,66.96,66.69,66.74,62200.0,66.9,66.96,66.69,66.74,62200.0
2008-08-05 09:30:00,67.17,67.34,66.75,66.88,27000.0,67.17,67.34,66.75,66.88,27000.0
2008-08-05 10:00:00,66.86,66.91,66.56,66.78,32100.0,66.86,66.91,66.56,66.78,32100.0
2008-08-05 10:30:00,66.79,66.8,66.44,66.7,39700.0,66.79,66.8,66.44,66.7,39700.0
2008-08-05 11:00:00,66.77,67.0,66.75,66.81,35200.0,66.77,67.0,66.75,66.81,35200.0
2008-08-05 11:30:00,66.82,67.23,66.82,67.2,26100.0,66.82,67.23,66.82,67.2,26100.0
2008-08-05 12:00:00,67.18,67.25,67.08,67.13,32100.0,67.18,67.25,67.08,67.13,32100.0
2008-08-05 12:30:00,67.07,67.14,67.02,67.09,33400.0,67.07,67.14,67.02,67.09,33400.0
2008-08-05 13:00:00,67.07,67.11,66.86,66.96,88000.0,67.07,67.11,66.86,66.96,88000.0
2008-08-05 13:30:00,66.97,67.0,66.91,66.96,25100.0,66.97,67.0,66.91,66.96,25100.0
2008-08-05 14:00:00,66.93,67.02,66.68,66.68,77800.0,66.93,67.02,66.68,66.68,77800.0
2008-08-05 14:30:00,66.67,66.68,66.33,66.34,47000.0,66.67,66.68,66.33,66.34,47000.0
2008-08-05 15:00:00,66.34,66.4,66.24,66.34,50700.0,66.34,66.4,66.24,66.34,50700.0
2008-08-05 15:30:00,66.39,66.91,66.2,66.73,95300.0,66.39,66.91,66.2,66.73,95300.0
2008-08-06 09:30:00,64.75,64.75,61.59,63.35,331900.0,64.75,64.75,61.59,63.35,331900.0
2008-08-06 10:00:00,63.35,64.01,63.21,63.53,249400.0,63.35,64.01,63.21,63.53,249400.0
2008-08-06 10:30:00,63.53,64.5,63.53,64.01,307800.0,63.53,64.5,63.53,64.01,307800.0
2008-08-06 11:00:00,63.98,64.42,63.92,64.38,114000.0,63.98,64.42,63.92,64.38,114000.0
2008-08-06 11:30:00,64.38,64.91,64.35,64.91,149400.0,64.38,64.91,64.35,64.91,149400.0
2008-08-06 12:00:00,64.9,65.72,64.9,65.35,105900.0,64.9,65.72,64.9,65.35,105900.0
2008-08-06 12:30:00,65.38,65.4,65.11,65.34,81300.0,65.38,65.4,65.11,65.34,81300.0
2008-08-06 13:00:00,65.35,65.4,65.15,65.4,46300.0,65.35,65.4,65.15,65.4,46300.0
2008-08-06 13:30:00,65.4,66.16,65.39,65.83,125200.0,65.4,66.16,65.39,65.83,125200.0
2008-08-06 14:00:00,65.83,66.09,65.74,66.09,61200.0,65.83,66.09,65.74,66.09,61200.0
2008-08-06 14:30:00,66.06,66.67,66.06,66.61,91300.0,66.06,66.67,66.06,66.61,91300.0
2008-08-06 15:00:00,66.6,66.61,66.26,66.36,97900.0,66.6,66.61,66.26,66.36,97900.0
2008-08-06 15:30:00,66.36,66.4,65.93,65.97,144000.0,66.36,66.4,65.93,65.97,144000.0
2008-08-07 09:30:00,65.99,66.0,65.36,65.73,79600.0,65.99,66.0,65.36,65.73,79600.0
2008-08-07 10:00:00,65.75,65.93,65.71,65.93,53200.0,65.75,65.93,65.71,65.93,53200.0
2008-08-07 10:30:00,65.89,66.0,65.86,66.0,58300.0,65.89,66.0,65.86,66.0,58300.0
2008-08-07 11:00:00,65.99,66.13,65.94,66.1,90300.0,65.99,66.13,65.94,66.1,90300.0
2008-08-07 11:30:00,66.11,66.63,66.05,66.45,71500.0,66.11,66.63,66.05,66.45,71500.0
2008-08-07 12:00:00,66.44,66.48,66.24,66.3,36700.0,66.44,66.48,66.24,66.3,36700.0
2008-08-07 12:30:00,66.29,66.46,66.17,66.19,120600.0,66.29,66.46,66.17,66.19,120600.0
2008-08-07 13:00:00,66.18,66.2,65.77,65.89,33300.0,66.18,66.2,65.77,65.89,33300.0
2008-08-07 13:30:00,65.89,65.97,65.61,65.94,38700.0,65.89,65.97,65.61,65.94,38700.0
2008-08-07 14:00:00,65.94,66.0,65.9,65.98,37500.0,65.94,66.0,65.9,65.98,37500.0
2008-08-07 14:30:00,65.97,66.0,65.88,65.91,33600.0,65.97,66.0,65.88,65.91,33600.0
2008-08-07 15:00:00,65.88,65.92,65.42,65.45,86200.0,65.88,65.92,65.42,65.45,86200.0
2008-08-07 15:30:00,65.44,65.45,64.96,65.25,188400.0,65.44,65.45,64.96,65.25,188400.0
2008-08-08 09:30:00,65.3,66.08,65.1,65.76,43700.0,65.3,66.08,65.1,65.76,43700.0
2008-08-08 10:00:00,65.78,66.43,65.76,66.19,64300.0,65.78,66.43,65.76,66.19,64300.0
2008-08-08 10:30:00,66.19,66.29,65.9,65.99,61200.0,66.19,66.29,65.9,65.99,61200.0
2008-08-08 11:00:00,66.03,66.03,65.49,65.53,75600.0,66.03,66.03,65.49,65.53,75600.0
2008-08-08 11:30:00,65.53,65.8,65.45,65.68,37500.0,65.53,65.8,65.45,65.68,37500.0
2008-08-08 12:00:00,65.65,65.99,65.63,65.96,18800.0,65.65,65.99,65.63,65.96,18800.0
2008-08-08 12:30:00,65.97,65.99,65.63,65.65,18300.0,65.97,65.99,65.63,65.65,18300.0
2008-08-08 13:00:00,65.65,65.79,65.63,65.77,21200.0,65.65,65.79,65.63,65.77,21200.0
2008-08-08 13:30:00,65.79,66.0,65.79,65.8,18400.0,65.79,66.0,65.79,65.8,18400.0
2008-08-08 14:00:00,65.8,65.94,65.75,65.89,22600.0,65.8,65.94,65.75,65.89,22600.0
2008-08-08 14:30:00,65.92,66.1,65.81,65.9,47600.0,65.92,66.1,65.81,65.9,47600.0
2008-08-08 15:00:00,65.91,65.99,65.85,65.91,36800.0,65.91,65.99,65.85,65.91,36800.0
2008-08-08 15:30:00,65.93,66.08,65.93,66.0,71000.0,65.93,66.08,65.93,66.0,71000.0
2008-08-11 09:30:00,66.1,66.1,65.1,65.64,49900.0,66.1,66.1,65.1,65.64,49900.0
2008-08-11 10:00:00,65.65,66.31,65.62,66.27,44700.0,65.65,66.31,65.62,66.27,44700.0
2008-08-11 10:30:00,66.27,66.32,66.02,66.04,23300.0,66.27,66.32,66.02,66.04,23300.0
2008-08-11 11:00:00,66.03,66.11,65.94,66.11,15100.0,66.03,66.11,65.94,66.11,15100.0
2008-08-11 11:30:00,66.11,66.15,65.97,66.03,24400.0,66.11,66.15,65.97,66.03,24400.0
2008-08-11 12:00:00,66.0,66.25,65.92,66.25,30400.0,66.0,66.25,65.92,66.25,30400.0
2008-08-11 12:30:00,66.25,66.37,66.22,66.29,41700.0,66.25,66.37,66.22,66.29,41700.0
2008-08-11 13:00:00,66.29,66.42,66.26,66.4,32000.0,66.29,66.42,66.26,66.4,32000.0
2008-08-11 13:30:00,66.41,66.48,66.29,66.43,27300.0,66.41,66.48,66.29,66.43,27300.0
2008-08-11 14:00:00,66.43,66.46,66.07,66.14,16100.0,66.43,66.46,66.07,66.14,16100.0
2008-08-11 14:30:00,66.12,66.26,66.06,66.26,25300.0,66.12,66.26,66.06,66.26,25300.0
2008-08-11 15:00:00,66.25,66.58,66.25,66.5,42500.0,66.25,66.58,66.25,66.5,42500.0
2008-08-11 15:30:00,66.51,66.74,66.47,66.7,55000.0,66.51,66.74,66.47,66.7,55000.0
2008-08-12 09:30:00,66.35,66.71,66.18,66.57,81500.0,66.35,66.71,66.18,66.57,81500.0
2008-08-12 10:00:00,66.5,66.71,66.15,66.51,49700.0,66.5,66.71,66.15,66.51,49700.0
2008-08-12 10:30:00,66.47,66.57,66.44,66.55,27500.0,66.47,66.57,66.44,66.55,27500.0
2008-08-12 11:00:00,66.56,66.65,66.46,66.63,24100.0,66.56,66.65,66.46,66.63,24100.0
2008-08-12 11:30:00,66.6,66.61,66.45,66.53,47400.0,66.6,66.61,66.45,66.53,47400.0
2008-08-12 12:00:00,66.52,66.63,66.4,66.62,24800.0,66.52,66.63,66.4,66.62,24800.0
2008-08-12 12:30:00,66.62,66.62,66.46,66.54,12100.0,66.62,66.62,66.46,66.54,12100.0
2008-08-12 13:00:00,66.6,66.66,66.53,66.66,9900.0,66.6,66.66,66.53,66.66,9900.0
2008-08-12 13:30:00,66.66,66.66,66.51,66.61,9500.0,66.66,66.66,66.51,66.61,9500.0
2008-08-12 14:00:00,66.62,66.75,66.56,66.75,25300.0,66.62,66.75,66.56,66.75,25300.0
2008-08-12 14:30:00,66.75,66.78,66.67,66.74,30400.0,66.75,66.78,66.67,66.74,30400.0
2008-08-12 15:00:00,66.73,66.89,66.64,66.8,82200.0,66.73,66.89,66.64,66.8,82200.0
2008-08-12 15:30:00,66.8,66.87,66.53,66.7,68800.0,66.8,66.87,66.53,66.7,68800.0
2008-08-13 09:30:00,66.69,67.3,66.65,66.99,27200.0,66.69,67.3,66.65,66.99,27200.0
2008-08-13 10:00:00,66.93,67.17,66.9,67.17,38500.0,66.93,67.17,66.9,67.17,38500.0
2008-08-13 10:30:00,67.17,67.49,67.14,67.48,24600.0,67.17,67.49,67.14,67.48,24600.0
2008-08-13 11:00:00,67.39,67.43,67.18,67.22,27800.0,67.39,67.43,67.18,67.22,27800.0
2008-08-13 11:30:00,67.2,67.26,67.15,67.26,24300.0,67.2,67.26,67.15,67.26,24300.0
2008-08-13 12:00:00,67.24,67.33,67.12,67.12,15300.0,67.24,67.33,67.12,67.12,15300.0
2008-08-13 12:30:00,67.11,67.2,67.05,67.2,34800.0,67.11,67.2,67.05,67.2,34800.0
2008-08-13 13:00:00,67.21,67.25,67.03,67.2,14200.0,67.21,67.25,67.03,67.2,14200.0
2008-08-13 13:30:00,67.23,67.33,67.15,67.27,16400.0,67.23,67.33,67.15,67.27,16400.0
2008-08-13 14:00:00,67.29,67.5,67.24,67.44,25300.0,67.29,67.5,67.24,67.44,25300.0
2008-08-13 14:30:00,67.44,67.5,67.34,67.42,15400.0,67.44,67.5,67.34,67.42,15400.0
2008-08-13 15:00:00,67.39,67.45,67.27,67.32,19800.0,67.39,67.45,67.27,67.32,19800.0
2008-08-13 15:30:00,67.31,67.5,67.25,67.35,59600.0,67.31,67.5,67.25,67.35,59600.0
2008-08-14 09:30:00,67.25,67.33,66.94,67.33,27700.0,67.25,67.33,66.94,67.33,27700.0
2008-08-14 10:00:00,67.29,67.59,67.29,67.52,27300.0,67.29,67.59,67.29,67.52,27300.0
2008-08-14 10:30:00,67.51,67.71,67.51,67.59,15800.0,67.51,67.71,67.51,67.59,15800.0
2008-08-14 11:00:00,67.56,67.83,67.5,67.81,19000.0,67.56,67.83,67.5,67.81,19000.0
2008-08-14 11:30:00,67.8,67.87,67.79,67.87,10800.0,67.8,67.87,67.79,67.87,10800.0
2008-08-14 12:00:00,67.85,67.87,67.75,67.75,9800.0,67.85,67.87,67.75,67.75,9800.0
2008-08-14 12:30:00,67.74,67.76,67.64,67.67,49400.0,67.74,67.76,67.64,67.67,49400.0
2008-08-14 13:00:00,67.67,67.77,67.64,67.75,32300.0,67.67,67.77,67.64,67.75,32300.0
2008-08-14 13:30:00,67.74,67.87,67.72,67.77,46800.0,67.74,67.87,67.72,67.77,46800.0
2008-08-14 14:00:00,67.76,67.78,67.54,67.62,49700.0,67.76,67.78,67.54,67.62,49700.0
2008-08-14 14:30:00,67.62,67.78,67.61,67.73,40500.0,67.62,67.78,67.61,67.73,40500.0
2008-08-14 15:00:00,67.74,67.84,67.65,67.82,18200.0,67.74,67.84,67.65,67.82,18200.0
2008-08-14 15:30:00,67.83,67.97,67.74,67.92,42100.0,67.83,67.97,67.74,67.92,42100.0
2008-08-15 09:30:00,67.98,68.0,67.74,67.89,30400.0,67.98,68.0,67.74,67.89,30400.0
2008-08-15 10:00:00,67.89,68.12,67.81,68.09,60400.0,67.89,68.12,67.81,68.09,60400.0
2008-08-15 10:30:00,68.1,68.4,68.06,68.24,53700.0,68.1,68.4,68.06,68.24,53700.0
2008-08-15 11:00:00,68.25,68.37,68.18,68.28,14600.0,68.25,68.37,68.18,68.28,14600.0
2008-08-15 11:30:00,68.29,68.37,68.2,68.34,26400.0,68.29,68.37,68.2,68.34,26400.0
2008-08-15 12:00:00,68.34,68.42,68.23,68.25,20100.0,68.34,68.42,68.23,68.25,20100.0
2008-08-15 12:30:00,68.24,68.46,68.21,68.46,35200.0,68.24,68.46,68.21,68.46,35200.0
2008-08-15 13:00:00,68.47,68.54,68.32,68.37,14800.0,68.47,68.54,68.32,68.37,14800.0
2008-08-15 13:30:00,68.38,68.38,68.32,68.34,9100.0,68.38,68.38,68.32,68.34,9100.0
2008-08-15 14:00:00,68.34,68.48,68.34,68.44,120000.0,68.34,68.48,68.34,68.44,120000.0
2008-08-15 14:30:00,68.45,68.54,68.44,68.51,36600.0,68.45,68.54,68.44,68.51,36600.0
2008-08-15 15:00:00,68.51,68.58,68.47,68.56,44600.0,68.51,68.58,68.47,68.56,44600.0
2008-08-15 15:30:00,68.56,68.76,68.54,68.56,87700.0,68.56,68.76,68.54,68.56,87700.0
2008-08-18 09:30:00,69.0,69.1,68.81,68.91,140000.0,69.0,69.1,68.81,68.91,140000.0
2008-08-18 10:00:00,68.93,69.19,68.85,69.18,159800.0,68.93,69.19,68.85,69.18,159800.0
2008-08-18 10:30:00,69.15,69.18,68.95,68.98,48700.0,69.15,69.18,68.95,68.98,48700.0
2008-08-18 11:00:00,68.98,69.02,68.84,69.0,66200.0,68.98,69.02,68.84,69.0,66200.0
2008-08-18 11:30:00,69.0,69.02,68.96,69.0,48100.0,69.0,69.02,68.96,69.0,48100.0
2008-08-18 12:00:00,69.0,69.04,68.96,69.0,63100.0,69.0,69.04,68.96,69.0,63100.0
2008-08-18 12:30:00,69.01,69.02,68.96,69.0,123400.0,69.01,69.02,68.96,69.0,123400.0
2008-08-18 13:00:00,69.0,69.18,68.42,68.42,155300.0,69.0,69.18,68.42,68.42,155300.0
2008-08-18 13:30:00,68.46,68.47,67.85,68.0,48100.0,68.46,68.47,67.85,68.0,48100.0
2008-08-18 14:00:00,67.97,68.27,67.88,68.19,67200.0,67.97,68.27,67.88,68.19,67200.0
2008-08-18 14:30:00,68.19,68.31,68.13,68.21,46700.0,68.19,68.31,68.13,68.21,46700.0
2008-08-18 15:00:00,68.19,68.69,68.19,68.69,56200.0,68.19,68.69,68.19,68.69,56200.0
2008-08-18 15:30:00,68.7,68.85,68.62,68.85,106000.0,68.7,68.85,68.62,68.85,106000.0
2008-08-19 09:30:00,68.66,69.05,68.66,69.0,69100.0,68.66,69.05,68.66,69.0,69100.0
2008-08-19 10:00:00,69.01,69.15,68.88,69.0,41600.0,69.01,69.15,68.88,69.0,41600.0
2008-08-19 10:30:00,69.07,69.07,68.84,68.99,52700.0,69.07,69.07,68.84,68.99,52700.0
2008-08-19 11:00:00,68.98,69.0,68.92,69.0,30300.0,68.98,69.0,68.92,69.0,30300.0
2008-08-19 11:30:00,68.97,69.0,68.69,68.76,23400.0,68.97,69.0,68.69,68.76,23400.0
2008-08-19 12:00:00,68.74,68.83,68.67,68.75,21100.0,68.74,68.83,68.67,68.75,21100.0
2008-08-19 12:30:00,68.79,68.79,68.64,68.72,24300.0,68.79,68.79,68.64,68.72,24300.0
2008-08-19 13:00:00,68.71,68.79,68.69,68.75,46800.0,68.71,68.79,68.69,68.75,46800.0
2008-08-19 13:30:00,68.75,68.81,68.67,68.67,17400.0,68.75,68.81,68.67,68.67,17400.0
2008-08-19 14:00:00,68.65,68.82,68.6,68.62,16500.0,68.65,68.82,68.6,68.62,16500.0
2008-08-19 14:30:00,68.64,68.64,68.44,68.48,37700.0,68.64,68.64,68.44,68.48,37700.0
2008-08-19 15:00:00,68.5,68.65,68.46,68.65,36900.0,68.5,68.65,68.46,68.65,36900.0
2008-08-19 15:30:00,68.64,68.83,68.6,68.78,33800.0,68.64,68.83,68.6,68.78,33800.0
2008-08-20 09:30:00,69.18,69.18,68.64,68.86,97000.0,69.18,69.18,68.64,68.86,97000.0
2008-08-20 10:00:00,68.84,68.87,68.53,68.64,28400.0,68.84,68.87,68.53,68.64,28400.0
2008-08-20 10:30:00,68.62,68.81,68.6,68.72,47400.0,68.62,68.81,68.6,68.72,47400.0
2008-08-20 11:00:00,68.72,68.75,68.61,68.7,18800.0,68.72,68.75,68.61,68.7,18800.0
2008-08-20 11:30:00,68.68,68.72,68.64,68.7,41000.0,68.68,68.72,68.64,68.7,41000.0
2008-08-20 12:00:00,68.7,68.77,68.64,68.77,11500.0,68.7,68.77,68.64,68.77,11500.0
2008-08-20 12:30:00,68.78,68.85,68.71,68.73,28600.0,68.78,68.85,68.71,68.73,28600.0
2008-08-20 13:00:00,68.73,68.81,68.67,68.71,16200.0,68.73,68.81,68.67,68.71,16200.0
2008-08-20 13:30:00,68.74,68.9,68.72,68.8,34300.0,68.74,68.9,68.72,68.8,34300.0
2008-08-20 14:00:00,68.79,68.81,68.64,68.7,44200.0,68.79,68.81,68.64,68.7,44200.0
2008-08-20 14:30:00,68.7,68.74,68.18,68.32,108200.0,68.7,68.74,68.18,68.32,108200.0
2008-08-20 15:00:00,68.33,68.54,68.25,68.54,65100.0,68.33,68.54,68.25,68.54,65100.0
2008-08-20 15:30:00,68.49,68.68,68.4,68.5,68300.0,68.49,68.68,68.4,68.5,68300.0
2008-08-21 09:30:00,68.09,68.41,67.42,67.61,59800.0,68.09,68.41,67.42,67.61,59800.0
2008-08-21 10:00:00,67.58,67.58,67.02,67.04,105500.0,67.58,67.58,67.02,67.04,105500.0
2008-08-21 10:30:00,67.04,67.07,66.51,66.67,68800.0,67.04,67.07,66.51,66.67,68800.0
2008-08-21 11:00:00,66.64,66.77,66.58,66.76,57700.0,66.64,66.77,66.58,66.76,57700.0
2008-08-21 11:30:00,66.75,66.75,66.56,66.58,43100.0,66.75,66.75,66.56,66.58,43100.0
2008-08-21 12:00:00,66.57,66.58,66.28,66.3,46900.0,66.57,66.58,66.28,66.3,46900.0
2008-08-21 12:30:00,66.3,66.3,65.77,65.77,57800.0,66.3,66.3,65.77,65.77,57800.0
2008-08-21 13:00:00,65.8,66.26,65.74,66.26,69100.0,65.8,66.26,65.74,66.26,69100.0
2008-08-21 13:30:00,66.28,66.55,66.28,66.36,53500.0,66.28,66.55,66.28,66.36,53500.0
2008-08-21 14:00:00,66.36,66.46,66.19,66.31,50000.0,66.36,66.46,66.19,66.31,50000.0
2008-08-21 14:30:00,66.31,66.51,66.3,66.32,51200.0,66.31,66.51,66.3,66.32,51200.0
2008-08-21 15:00:00,66.32,66.77,66.32,66.76,75800.0,66.32,66.77,66.32,66.76,75800.0
2008-08-21 15:30:00,66.76,67.05,66.71,66.96,119000.0,66.76,67.05,66.71,66.96,119000.0
2008-08-22 09:30:00,67.22,67.85,67.21,67.21,73500.0,67.22,67.85,67.21,67.21,73500.0
2008-08-22 10:00:00,67.21,67.42,66.98,67.23,36700.0,67.21,67.42,66.98,67.23,36700.0
2008-08-22 10:30:00,67.26,67.43,67.26,67.38,13400.0,67.26,67.43,67.26,67.38,13400.0
2008-08-22 11:00:00,67.41,67.42,67.22,67.3,18800.0,67.41,67.42,67.22,67.3,18800.0
2008-08-22 11:30:00,67.27,67.32,67.16,67.29,28200.0,67.27,67.32,67.16,67.29,28200.0
2008-08-22 12:00:00,67.29,67.33,67.19,67.3,15300.0,67.29,67.33,67.19,67.3,15300.0
2008-08-22 12:30:00,67.28,67.41,67.26,67.32,15600.0,67.28,67.41,67.26,67.32,15600.0
2008-08-22 13:00:00,67.36,67.39,67.28,67.33,15700.0,67.36,67.39,67.28,67.33,15700.0
2008-08-22 13:30:00,67.36,67.44,67.32,67.42,12900.0,67.36,67.44,67.32,67.42,12900.0
2008-08-22 14:00:00,67.41,67.53,67.38,67.48,16600.0,67.41,67.53,67.38,67.48,16600.0
2008-08-22 14:30:00,67.47,67.51,67.44,67.5,22200.0,67.47,67.51,67.44,67.5,22200.0
2008-08-22 15:00:00,67.5,67.7,67.47,67.7,30000.0,67.5,67.7,67.47,67.7,30000.0
2008-08-22 15:30:00,67.7,67.8,67.48,67.55,61800.0,67.7,67.8,67.48,67.55,61800.0
2008-08-25 09:30:00,67.64,67.66,66.7,66.81,24600.0,67.64,67.66,66.7,66.81,24600.0
2008-08-25 10:00:00,66.86,66.89,66.68,66.86,12100.0,66.86,66.89,66.68,66.86,12100.0
2008-08-25 10:30:00,66.88,66.88,66.29,66.29,11800.0,66.88,66.88,66.29,66.29,11800.0
2008-08-25 11:00:00,66.29,66.32,66.17,66.29,16800.0,66.29,66.32,66.17,66.29,16800.0
2008-08-25 11:30:00,66.27,66.31,66.15,66.15,8800.0,66.27,66.31,66.15,66.15,8800.0
2008-08-25 12:00:00,66.14,66.21,66.0,66.0,15700.0,66.14,66.21,66.0,66.0,15700.0
2008-08-25 12:30:00,66.01,66.11,65.88,66.08,9400.0,66.01,66.11,65.88,66.08,9400.0
2008-08-25 13:00:00,66.07,66.14,66.04,66.1,5800.0,66.07,66.14,66.04,66.1,5800.0
2008-08-25 13:30:00,66.08,66.21,66.06,66.14,12200.0,66.08,66.21,66.06,66.14,12200.0
2008-08-25 14:00:00,66.15,66.22,66.09,66.19,15300.0,66.15,66.22,66.09,66.19,15300.0
2008-08-25 14:30:00,66.2,66.29,66.14,66.17,16700.0,66.2,66.29,66.14,66.17,16700.0
2008-08-25 15:00:00,66.18,66.28,66.1,66.28,18600.0,66.18,66.28,66.1,66.28,18600.0
2008-08-25 15:30:00,66.26,66.54,66.26,66.47,48500.0,66.26,66.54,66.26,66.47,48500.0
2008-08-26 09:30:00,66.54,66.75,65.72,66.29,59200.0,66.54,66.75,65.72,66.29,59200.0
2008-08-26 10:00:00,66.29,66.63,66.29,66.45,21900.0,66.29,66.63,66.29,66.45,21900.0
2008-08-26 10:30:00,66.45,66.53,66.36,66.5,15500.0,66.45,66.53,66.36,66.5,15500.0
2008-08-26 11:00:00,66.45,66.48,65.81,65.85,18600.0,66.45,66.48,65.81,65.85,18600.0
2008-08-26 11:30:00,65.86,66.04,65.77,66.02,14800.0,65.86,66.04,65.77,66.02,14800.0
2008-08-26 12:00:00,66.04,66.15,65.91,66.06,14000.0,66.04,66.15,65.91,66.06,14000.0
2008-08-26 12:30:00,66.02,66.17,65.95,65.95,8800.0,66.02,66.17,65.95,65.95,8800.0
2008-08-26 13:00:00,65.95,65.98,65.81,65.87,21900.0,65.95,65.98,65.81,65.87,21900.0
2008-08-26 13:30:00,65.87,65.9,65.68,65.77,7200.0,65.87,65.9,65.68,65.77,7200.0
2008-08-26 14:00:00,65.78,65.84,65.59,65.64,12400.0,65.78,65.84,65.59,65.64,12400.0
2008-08-26 14:30:00,65.63,65.64,65.39,65.4,14700.0,65.63,65.64,65.39,65.4,14700.0
2008-08-26 15:00:00,65.38,65.75,65.38,65.72,21400.0,65.38,65.75,65.38,65.72,21400.0
2008-08-26 15:30:00,65.75,65.86,65.58,65.84,42600.0,65.75,65.86,65.58,65.84,42600.0
2008-08-27 09:30:00,65.84,66.0,65.56,65.77,17200.0,65.84,66.0,65.56,65.77,17200.0
2008-08-27 10:00:00,65.78,66.25,65.78,66.24,14500.0,65.78,66.25,65.78,66.24,14500.0
2008-08-27 10:30:00,66.25,66.25,65.86,65.86,7600.0,66.25,66.25,65.86,65.86,7600.0
2008-08-27 11:00:00,65.87,65.88,65.37,65.37,12000.0,65.87,65.88,65.37,65.37,12000.0
2008-08-27 11:30:00,65.39,65.42,65.24,65.42,5200.0,65.39,65.42,65.24,65.42,5200.0
2008-08-27 12:00:00,65.42,65.9,65.39,65.89,22500.0,65.42,65.9,65.39,65.89,22500.0
2008-08-27 12:30:00,65.9,66.07,65.82,65.99,10600.0,65.9,66.07,65.82,65.99,10600.0
2008-08-27 13:00:00,66.0,66.06,65.82,65.83,11700.0,66.0,66.06,65.82,65.83,11700.0
2008-08-27 13:30:00,65.83,65.83,65.67,65.7,19600.0,65.83,65.83,65.67,65.7,19600.0
2008-08-27 14:00:00,65.69,65.7,65.45,65.65,13600.0,65.69,65.7,65.45,65.65,13600.0
2008-08-27 14:30:00,65.67,65.8,65.59,65.6,11900.0,65.67,65.8,65.59,65.6,11900.0
2008-08-27 15:00:00,65.61,65.73,65.47,65.49,34300.0,65.61,65.73,65.47,65.49,34300.0
2008-08-27 15:30:00,65.49,65.81,65.46,65.71,23900.0,65.49,65.81,65.46,65.71,23900.0
2008-08-28 09:30:00,66.17,66.53,66.0,66.37,29600.0,66.17,66.53,66.0,66.37,29600.0
2008-08-28 10:00:00,66.44,66.53,66.21,66.25,11500.0,66.44,66.53,66.21,66.25,11500.0
2008-08-28 10:30:00,66.25,66.3,66.17,66.23,17500.0,66.25,66.3,66.17,66.23,17500.0
2008-08-28 11:00:00,66.21,66.25,66.06,66.07,8300.0,66.21,66.25,66.06,66.07,8300.0
2008-08-28 11:30:00,66.1,66.19,66.04,66.17,10600.0,66.1,66.19,66.04,66.17,10600.0
2008-08-28 12:00:00,66.19,66.2,66.04,66.07,22700.0,66.19,66.2,66.04,66.07,22700.0
2008-08-28 12:30:00,66.05,66.06,65.98,65.99,10000.0,66.05,66.06,65.98,65.99,10000.0
2008-08-28 13:00:00,66.0,66.17,65.99,66.07,11200.0,66.0,66.17,65.99,66.07,11200.0
2008-08-28 13:30:00,66.1,66.2,66.07,66.15,11100.0,66.1,66.2,66.07,66.15,11100.0
2008-08-28 14:00:00,66.14,66.14,65.96,66.03,29000.0,66.14,66.14,65.96,66.03,29000.0
2008-08-28 14:30:00,66.01,66.11,65.99,66.09,20600.0,66.01,66.11,65.99,66.09,20600.0
2008-08-28 15:00:00,66.09,66.32,66.08,66.09,18900.0,66.09,66.32,66.08,66.09,18900.0
2008-08-28 15:30:00,66.1,66.28,66.0,66.24,40200.0,66.1,66.28,66.0,66.24,40200.0
2008-08-29 09:30:00,66.27,66.59,65.98,66.21,29600.0,66.27,66.59,65.98,66.21,29600.0
2008-08-29 10:00:00,66.25,66.25,65.94,65.95,17000.0,66.25,66.25,65.94,65.95,17000.0
2008-08-29 10:30:00,65.98,66.03,65.81,65.93,10500.0,65.98,66.03,65.81,65.93,10500.0
2008-08-29 11:00:00,65.92,65.92,65.79,65.8,6200.0,65.92,65.92,65.79,65.8,6200.0
2008-08-29 11:30:00,65.8,65.86,65.78,65.83,8300.0,65.8,65.86,65.78,65.83,8300.0
2008-08-29 12:00:00,65.82,65.86,65.74,65.85,6700.0,65.82,65.86,65.74,65.85,6700.0
2008-08-29 12:30:00,65.86,65.93,65.86,65.91,9600.0,65.86,65.93,65.86,65.91,9600.0
2008-08-29 13:00:00,65.91,65.94,65.86,65.94,8400.0,65.91,65.94,65.86,65.94,8400.0
2008-08-29 13:30:00,65.91,65.93,65.7,65.72,10900.0,65.91,65.93,65.7,65.72,10900.0
2008-08-29 14:00:00,65.74,65.86,65.71,65.71,9000.0,65.74,65.86,65.71,65.71,9000.0
2008-08-29 14:30:00,65.72,65.88,65.72,65.88,10900.0,65.72,65.88,65.72,65.88,10900.0
2008-08-29 15:00:00,65.87,65.89,65.71,65.71,16700.0,65.87,65.89,65.71,65.71,16700.0
2008-08-29 15:30:00,65.71,65.81,65.63,65.65,34700.0,65.71,65.81,65.63,65.65,34700.0
2008-09-02 09:30:00,66.28,66.68,66.08,66.29,54000.0,66.28,66.68,66.08,66.29,54000.0
2008-09-02 10:00:00,66.32,66.69,66.27,66.57,53400.0,66.32,66.69,66.27,66.57,53400.0
2008-09-02 10:30:00,66.62,66.62,66.48,66.58,13200.0,66.62,66.62,66.48,66.58,13200.0
2008-09-02 11:00:00,66.6,66.79,66.55,66.57,37200.0,66.6,66.79,66.55,66.57,37200.0
2008-09-02 11:30:00,66.6,66.65,66.52,66.53,15100.0,66.6,66.65,66.52,66.53,15100.0
2008-09-02 12:00:00,66.53,66.55,66.24,66.27,13400.0,66.53,66.55,66.24,66.27,13400.0
2008-09-02 12:30:00,66.27,66.33,66.0,66.31,15100.0,66.27,66.33,66.0,66.31,15100.0
2008-09-02 13:00:00,66.31,66.52,66.22,66.52,9700.0,66.31,66.52,66.22,66.52,9700.0
2008-09-02 13:30:00,66.52,66.6,66.04,66.14,17200.0,66.52,66.6,66.04,66.14,17200.0
2008-09-02 14:00:00,66.17,66.26,66.13,66.15,14100.0,66.17,66.26,66.13,66.15,14100.0
2008-09-02 14:30:00,66.15,66.25,66.06,66.07,33400.0,66.15,66.25,66.06,66.07,33400.0
2008-09-02 15:00:00,66.06,66.35,65.85,66.33,41000.0,66.06,66.35,65.85,66.33,41000.0
2008-09-02 15:30:00,66.33,66.4,66.2,66.29,49600.0,66.33,66.4,66.2,66.29,49600.0
2008-09-03 09:30:00,66.25,66.7,66.11,66.45,52700.0,66.25,66.7,66.11,66.45,52700.0
2008-09-03 10:00:00,66.47,66.65,66.21,66.3,47200.0,66.47,66.65,66.21,66.3,47200.0
2008-09-03 10:30:00,66.31,66.71,66.31,66.59,14700.0,66.31,66.71,66.31,66.59,14700.0
2008-09-03 11:00:00,66.57,66.6,66.47,66.54,35000.0,66.57,66.6,66.47,66.54,35000.0
2008-09-03 11:30:00,66.5,66.55,66.44,66.51,32400.0,66.5,66.55,66.44,66.51,32400.0
2008-09-03 12:00:00,66.49,66.56,66.46,66.47,56900.0,66.49,66.56,66.46,66.47,56900.0
2008-09-03 12:30:00,66.46,66.55,66.39,66.53,43000.0,66.46,66.55,66.39,66.53,43000.0
2008-09-03 13:00:00,66.53,66.55,66.48,66.51,14500.0,66.53,66.55,66.48,66.51,14500.0
2008-09-03 13:30:00,66.51,66.64,66.48,66.59,24200.0,66.51,66.64,66.48,66.59,24200.0
2008-09-03 14:00:00,66.54,66.6,66.39,66.45,27600.0,66.54,66.6,66.39,66.45,27600.0
2008-09-03 14:30:00,66.46,66.55,66.4,66.41,29600.0,66.46,66.55,66.4,66.41,29600.0
2008-09-03 15:00:00,66.42,66.54,66.36,66.49,46900.0,66.42,66.54,66.36,66.49,46900.0
2008-09-03 15:30:00,66.48,66.51,66.41,66.5,97500.0,66.48,66.51,66.41,66.5,97500.0
2008-09-04 09:30:00,66.24,66.66,66.0,66.25,56800.0,66.24,66.66,66.0,66.25,56800.0
2008-09-04 10:00:00,66.25,66.33,65.34,65.71,67600.0,66.25,66.33,65.34,65.71,67600.0
2008-09-04 10:30:00,65.71,65.71,65.28,65.39,29600.0,65.71,65.71,65.28,65.39,29600.0
2008-09-04 11:00:00,65.37,65.44,65.27,65.39,23300.0,65.37,65.44,65.27,65.39,23300.0
2008-09-04 11:30:00,65.36,65.95,65.36,65.9,27500.0,65.36,65.95,65.36,65.9,27500.0
2008-09-04 12:00:00,65.9,66.09,65.89,66.05,29900.0,65.9,66.09,65.89,66.05,29900.0
2008-09-04 12:30:00,66.04,66.07,65.86,65.88,11200.0,66.04,66.07,65.86,65.88,11200.0
2008-09-04 13:00:00,65.88,65.99,65.83,65.94,23000.0,65.88,65.99,65.83,65.94,23000.0
2008-09-04 13:30:00,65.92,65.97,65.78,65.8,16500.0,65.92,65.97,65.78,65.8,16500.0
2008-09-04 14:00:00,65.79,65.83,65.7,65.82,21100.0,65.79,65.83,65.7,65.82,21100.0
2008-09-04 14:30:00,65.81,65.83,65.56,65.66,39000.0,65.81,65.83,65.56,65.66,39000.0
2008-09-04 15:00:00,65.69,65.86,65.64,65.72,39300.0,65.69,65.86,65.64,65.72,39300.0
2008-09-04 15:30:00,65.74,65.86,65.68,65.68,60000.0,65.74,65.86,65.68,65.68,60000.0
2008-09-05 09:30:00,65.66,65.67,64.62,64.87,46900.0,65.66,65.67,64.62,64.87,46900.0
2008-09-05 10:00:00,64.82,65.05,64.42,64.5,23200.0,64.82,65.05,64.42,64.5,23200.0
2008-09-05 10:30:00,64.46,64.83,64.41,64.7,15100.0,64.46,64.83,64.41,64.7,15100.0
2008-09-05 11:00:00,64.65,64.72,64.45,64.58,10200.0,64.65,64.72,64.45,64.58,10200.0
2008-09-05 11:30:00,64.58,64.77,64.45,64.66,11500.0,64.58,64.77,64.45,64.66,11500.0
2008-09-05 12:00:00,64.65,64.68,64.55,64.63,17500.0,64.65,64.68,64.55,64.63,17500.0
2008-09-05 12:30:00,64.63,64.91,64.62,64.76,22500.0,64.63,64.91,64.62,64.76,22500.0
2008-09-05 13:00:00,64.78,64.94,64.69,64.87,22100.0,64.78,64.94,64.69,64.87,22100.0
2008-09-05 13:30:00,64.89,64.89,64.75,64.88,23900.0,64.89,64.89,64.75,64.88,23900.0
2008-09-05 14:00:00,64.87,64.93,64.67,64.86,28600.0,64.87,64.93,64.67,64.86,28600.0
2008-09-05 14:30:00,64.88,65.06,64.84,64.87,31700.0,64.88,65.06,64.84,64.87,31700.0
2008-09-05 15:00:00,64.89,64.97,64.77,64.95,27700.0,64.89,64.97,64.77,64.95,27700.0
2008-09-05 15:30:00,64.98,65.19,64.97,65.04,51800.0,64.98,65.19,64.97,65.04,51800.0
2008-09-08 09:30:00,66.14,66.14,65.41,65.51,112700.0,66.14,66.14,65.41,65.51,112700.0
2008-09-08 10:00:00,65.5,66.06,65.34,66.02,60600.0,65.5,66.06,65.34,66.02,60600.0
2008-09-08 10:30:00,66.07,66.16,65.65,65.65,10500.0,66.07,66.16,65.65,65.65,10500.0
2008-09-08 11:00:00,65.65,65.84,65.35,65.37,37600.0,65.65,65.84,65.35,65.37,37600.0
2008-09-08 11:30:00,65.42,65.58,65.36,65.53,29300.0,65.42,65.58,65.36,65.53,29300.0
2008-09-08 12:00:00,65.53,65.53,65.4,65.44,29700.0,65.53,65.53,65.4,65.44,29700.0
2008-09-08 12:30:00,65.44,65.87,65.43,65.83,22600.0,65.44,65.87,65.43,65.83,22600.0
2008-09-08 13:00:00,65.83,66.05,65.79,66.02,30700.0,65.83,66.05,65.79,66.02,30700.0
2008-09-08 13:30:00,66.02,66.07,65.9,65.93,20300.0,66.02,66.07,65.9,65.93,20300.0
2008-09-08 14:00:00,65.95,66.02,65.89,65.92,40300.0,65.95,66.02,65.89,65.92,40300.0
2008-09-08 14:30:00,65.95,66.06,65.82,65.82,32400.0,65.95,66.06,65.82,65.82,32400.0
2008-09-08 15:00:00,65.82,65.82,65.61,65.61,48900.0,65.82,65.82,65.61,65.61,48900.0
2008-09-08 15:30:00,65.62,65.88,65.61,65.79,68500.0,65.62,65.88,65.61,65.79,68500.0
2008-09-09 09:30:00,65.63,66.72,65.62,66.63,43400.0,65.63,66.72,65.62,66.63,43400.0
2008-09-09 10:00:00,66.63,66.75,66.36,66.59,64800.0,66.63,66.75,66.36,66.59,64800.0
2008-09-09 10:30:00,66.59,66.63,66.21,66.24,25500.0,66.59,66.63,66.21,66.24,25500.0
2008-09-09 11:00:00,66.23,66.41,66.22,66.33,75200.0,66.23,66.41,66.22,66.33,75200.0
2008-09-09 11:30:00,66.39,66.39,66.13,66.13,53000.0,66.39,66.39,66.13,66.13,53000.0
2008-09-09 12:00:00,66.11,66.2,66.01,66.15,19900.0,66.11,66.2,66.01,66.15,19900.0
2008-09-09 12:30:00,66.12,66.31,66.11,66.25,32600.0,66.12,66.31,66.11,66.25,32600.0
2008-09-09 13:00:00,66.25,66.27,66.11,66.14,30300.0,66.25,66.27,66.11,66.14,30300.0
2008-09-09 13:30:00,66.14,66.21,65.95,65.96,16500.0,66.14,66.21,65.95,65.96,16500.0
2008-09-09 14:00:00,65.99,66.03,65.85,65.97,21400.0,65.99,66.03,65.85,65.97,21400.0
2008-09-09 14:30:00,65.96,66.03,65.85,65.93,66200.0,65.96,66.03,65.85,65.93,66200.0
2008-09-09 15:00:00,65.96,66.15,65.96,66.03,49100.0,65.96,66.15,65.96,66.03,49100.0
2008-09-09 15:30:00,66.03,66.1,65.67,65.68,46700.0,66.03,66.1,65.67,65.68,46700.0
2008-09-10 09:30:00,65.76,66.03,65.45,65.65,24300.0,65.76,66.03,65.45,65.65,24300.0
2008-09-10 10:00:00,65.73,65.85,65.47,65.49,29300.0,65.73,65.85,65.47,65.49,29300.0
2008-09-10 10:30:00,65.49,65.51,65.35,65.47,37500.0,65.49,65.51,65.35,65.47,37500.0
2008-09-10 11:00:00,65.46,65.51,65.26,65.31,18000.0,65.46,65.51,65.26,65.31,18000.0
2008-09-10 11:30:00,65.26,65.51,65.24,65.31,44300.0,65.26,65.51,65.24,65.31,44300.0
2008-09-10 12:00:00,65.31,65.5,65.29,65.32,16600.0,65.31,65.5,65.29,65.32,16600.0
2008-09-10 12:30:00,65.32,65.49,65.32,65.47,37600.0,65.32,65.49,65.32,65.47,37600.0
2008-09-10 13:00:00,65.48,65.51,65.42,65.44,18000.0,65.48,65.51,65.42,65.44,18000.0
2008-09-10 13:30:00,65.4,65.48,65.25,65.26,26300.0,65.4,65.48,65.25,65.26,26300.0
2008-09-10 14:00:00,65.3,65.48,65.25,65.37,20400.0,65.3,65.48,65.25,65.37,20400.0
2008-09-10 14:30:00,65.38,65.4,65.22,65.4,31600.0,65.38,65.4,65.22,65.4,31600.0
2008-09-10 15:00:00,65.4,65.4,65.21,65.21,26500.0,65.4,65.4,65.21,65.21,26500.0
2008-09-10 15:30:00,65.24,65.25,65.13,65.23,44600.0,65.24,65.25,65.13,65.23,44600.0
2008-09-11 09:30:00,64.94,65.02,60.12,64.79,31700.0,64.94,65.02,60.12,64.79,31700.0
2008-09-11 10:00:00,64.78,64.88,64.63,64.66,61000.0,64.78,64.88,64.63,64.66,61000.0
2008-09-11 10:30:00,64.66,64.82,64.65,64.7,36800.0,64.66,64.82,64.65,64.7,36800.0
2008-09-11 11:00:00,64.73,64.74,64.47,64.5,48300.0,64.73,64.74,64.47,64.5,48300.0
2008-09-11 11:30:00,64.52,64.72,64.46,64.6,63600.0,64.52,64.72,64.46,64.6,63600.0
2008-09-11 12:00:00,64.62,64.75,64.6,64.66,71700.0,64.62,64.75,64.6,64.66,71700.0
2008-09-11 12:30:00,64.68,64.84,64.55,64.58,49000.0,64.68,64.84,64.55,64.58,49000.0
2008-09-11 13:00:00,64.6,64.66,64.41,64.5,32400.0,64.6,64.66,64.41,64.5,32400.0
2008-09-11 13:30:00,64.5,64.52,64.39,64.43,41900.0,64.5,64.52,64.39,64.43,41900.0
2008-09-11 14:00:00,64.46,64.64,64.43,64.58,45500.0,64.46,64.64,64.43,64.58,45500.0
2008-09-11 14:30:00,64.57,64.67,64.48,64.6,47400.0,64.57,64.67,64.48,64.6,47400.0
2008-09-11 15:00:00,64.6,64.94,64.54,64.69,52400.0,64.6,64.94,64.54,64.69,52400.0
2008-09-11 15:30:00,64.7,64.81,64.61,64.69,82300.0,64.7,64.81,64.61,64.69,82300.0
2008-09-12 09:30:00,64.33,64.5,63.8,63.95,56100.0,64.33,64.5,63.8,63.95,56100.0
2008-09-12 10:00:00,63.99,64.26,63.99,64.07,23600.0,63.99,64.26,63.99,64.07,23600.0
2008-09-12 10:30:00,64.07,64.3,63.97,64.23,30600.0,64.07,64.3,63.97,64.23,30600.0
2008-09-12 11:00:00,64.22,64.52,64.15,64.38,21100.0,64.22,64.52,64.15,64.38,21100.0
2008-09-12 11:30:00,64.42,64.55,64.38,64.5,12100.0,64.42,64.55,64.38,64.5,12100.0
2008-09-12 12:00:00,64.5,64.64,64.34,64.57,26200.0,64.5,64.64,64.34,64.57,26200.0
2008-09-12 12:30:00,64.61,64.61,64.4,64.45,31100.0,64.61,64.61,64.4,64.45,31100.0
2008-09-12 13:00:00,64.47,64.47,64.36,64.4,45500.0,64.47,64.47,64.36,64.4,45500.0
2008-09-12 13:30:00,64.41,64.5,64.35,64.45,25200.0,64.41,64.5,64.35,64.45,25200.0
2008-09-12 14:00:00,64.48,64.52,64.39,64.5,40800.0,64.48,64.52,64.39,64.5,40800.0
2008-09-12 14:30:00,64.46,64.81,64.45,64.7,46500.0,64.46,64.81,64.45,64.7,46500.0
2008-09-12 15:00:00,64.67,64.77,64.52,64.6,40100.0,64.67,64.77,64.52,64.6,40100.0
2008-09-12 15:30:00,64.61,64.68,64.47,64.58,55700.0,64.61,64.68,64.47,64.58,55700.0
2008-09-15 09:30:00,63.56,63.7,62.56,63.66,34100.0,63.56,63.7,62.56,63.66,34100.0
2008-09-15 10:00:00,63.8,64.25,63.72,64.15,44300.0,63.8,64.25,63.72,64.15,44300.0
2008-09-15 10:30:00,64.15,64.44,64.06,64.26,55200.0,64.15,64.44,64.06,64.26,55200.0
2008-09-15 11:00:00,64.3,64.34,63.96,64.15,33900.0,64.3,64.34,63.96,64.15,33900.0
2008-09-15 11:30:00,64.16,64.18,63.91,63.94,16900.0,64.16,64.18,63.91,63.94,16900.0
2008-09-15 12:00:00,63.91,64.15,63.91,64.03,17000.0,63.91,64.15,63.91,64.03,17000.0
2008-09-15 12:30:00,64.09,64.13,63.97,64.04,18300.0,64.09,64.13,63.97,64.04,18300.0
2008-09-15 13:00:00,64.08,64.16,64.02,64.14,36600.0,64.08,64.16,64.02,64.14,36600.0
2008-09-15 13:30:00,64.11,64.18,63.0,64.13,43500.0,64.11,64.18,63.0,64.13,43500.0
2008-09-15 14:00:00,64.19,64.24,63.96,64.05,18000.0,64.19,64.24,63.96,64.05,18000.0
2008-09-15 14:30:00,64.04,64.1,63.84,63.95,35800.0,64.04,64.1,63.84,63.95,35800.0
2008-09-15 15:00:00,63.91,63.94,63.59,63.63,75900.0,63.91,63.94,63.59,63.63,75900.0
2008-09-15 15:30:00,63.62,63.95,63.36,63.36,85600.0,63.62,63.95,63.36,63.36,85600.0
2008-09-16 09:30:00,63.0,63.25,61.96,62.92,98500.0,63.0,63.25,61.96,62.92,98500.0
2008-09-16 10:00:00,62.91,63.11,62.84,63.09,64100.0,62.91,63.11,62.84,63.09,64100.0
2008-09-16 10:30:00,63.08,63.14,62.56,63.06,63300.0,63.08,63.14,62.56,63.06,63300.0
2008-09-16 11:00:00,63.03,63.06,62.46,62.49,34700.0,63.03,63.06,62.46,62.49,34700.0
2008-09-16 11:30:00,62.44,62.63,62.38,62.4,40300.0,62.44,62.63,62.38,62.4,40300.0
2008-09-16 12:00:00,62.44,62.52,62.13,62.13,43000.0,62.44,62.52,62.13,62.13,43000.0
2008-09-16 12:30:00,62.13,62.47,62.1,62.25,38200.0,62.13,62.47,62.1,62.25,38200.0
2008-09-16 13:00:00,62.25,62.78,62.19,62.78,41300.0,62.25,62.78,62.19,62.78,41300.0
2008-09-16 13:30:00,62.79,62.86,62.53,62.61,40700.0,62.79,62.86,62.53,62.61,40700.0
2008-09-16 14:00:00,62.63,62.76,62.19,62.55,57500.0,62.63,62.76,62.19,62.55,57500.0
2008-09-16 14:30:00,62.54,63.0,62.38,62.91,93000.0,62.54,63.0,62.38,62.91,93000.0
2008-09-16 15:00:00,62.9,63.02,62.8,62.8,70400.0,62.9,63.02,62.8,62.8,70400.0
2008-09-16 15:30:00,62.79,63.0,62.5,62.95,213800.0,62.79,63.0,62.5,62.95,213800.0
2008-09-17 09:30:00,62.7,63.3,62.3,63.09,28600.0,62.7,63.3,62.3,63.09,28600.0
2008-09-17 10:00:00,63.21,63.37,62.91,62.97,52400.0,63.21,63.37,62.91,62.97,52400.0
2008-09-17 10:30:00,62.97,63.03,62.62,62.74,27400.0,62.97,63.03,62.62,62.74,27400.0
2008-09-17 11:00:00,62.72,62.97,62.64,62.73,21300.0,62.72,62.97,62.64,62.73,21300.0
2008-09-17 11:30:00,62.78,63.02,62.6,62.63,35700.0,62.78,63.02,62.6,62.63,35700.0
2008-09-17 12:00:00,62.6,62.68,62.15,62.23,71800.0,62.6,62.68,62.15,62.23,71800.0
2008-09-17 12:30:00,62.27,62.4,62.01,62.23,67800.0,62.27,62.4,62.01,62.23,67800.0
2008-09-17 13:00:00,62.22,62.46,62.11,62.14,18400.0,62.22,62.46,62.11,62.14,18400.0
2008-09-17 13:30:00,62.13,62.13,61.82,61.84,26200.0,62.13,62.13,61.82,61.84,26200.0
2008-09-17 14:00:00,61.83,61.98,61.47,61.5,55200.0,61.83,61.98,61.47,61.5,55200.0
2008-09-17 14:30:00,61.51,61.91,61.36,61.36,83400.0,61.51,61.91,61.36,61.36,83400.0
2008-09-17 15:00:00,61.37,61.55,61.2,61.42,97600.0,61.37,61.55,61.2,61.42,97600.0
2008-09-17 15:30:00,61.42,61.5,60.98,61.14,159700.0,61.42,61.5,60.98,61.14,159700.0
2008-09-18 09:30:00,61.59,62.02,60.94,61.48,86800.0,61.59,62.02,60.94,61.48,86800.0
2008-09-18 10:00:00,61.47,61.93,61.45,61.51,113000.0,61.47,61.93,61.45,61.51,113000.0
2008-09-18 10:30:00,61.5,61.52,61.28,61.29,61500.0,61.5,61.52,61.28,61.29,61500.0
2008-09-18 11:00:00,61.25,61.34,61.13,61.25,126700.0,61.25,61.34,61.13,61.25,126700.0
2008-09-18 11:30:00,61.25,61.32,60.93,61.02,111600.0,61.25,61.32,60.93,61.02,111600.0
2008-09-18 12:00:00,60.99,61.18,60.93,61.01,65000.0,60.99,61.18,60.93,61.01,65000.0
2008-09-18 12:30:00,60.99,61.08,60.94,61.0,77700.0,60.99,61.08,60.94,61.0,77700.0
2008-09-18 13:00:00,60.98,61.35,60.91,61.25,62400.0,60.98,61.35,60.91,61.25,62400.0
2008-09-18 13:30:00,61.24,61.45,61.05,61.23,62800.0,61.24,61.45,61.05,61.23,62800.0
2008-09-18 14:00:00,61.2,61.23,61.0,61.0,73600.0,61.2,61.23,61.0,61.0,73600.0
2008-09-18 14:30:00,61.0,61.1,60.79,60.83,87500.0,61.0,61.1,60.79,60.83,87500.0
2008-09-18 15:00:00,60.82,61.92,60.76,61.88,105600.0,60.82,61.92,60.76,61.88,105600.0
2008-09-18 15:30:00,61.91,62.47,61.64,62.45,158000.0,61.91,62.47,61.64,62.45,158000.0
2008-09-19 09:30:00,64.26,66.75,62.51,63.34,104600.0,64.26,66.75,62.51,63.34,104600.0
2008-09-19 10:00:00,63.33,63.8,62.42,62.74,77800.0,63.33,63.8,62.42,62.74,77800.0
2008-09-19 10:30:00,62.74,62.91,61.95,62.08,55200.0,62.74,62.91,61.95,62.08,55200.0
2008-09-19 11:00:00,62.13,62.3,61.04,62.01,127000.0,62.13,62.3,61.04,62.01,127000.0
2008-09-19 11:30:00,62.04,62.05,61.21,61.48,118500.0,62.04,62.05,61.21,61.48,118500.0
2008-09-19 12:00:00,61.49,61.93,60.89,61.93,122000.0,61.49,61.93,60.89,61.93,122000.0
2008-09-19 12:30:00,61.92,62.04,61.49,61.66,79000.0,61.92,62.04,61.49,61.66,79000.0
2008-09-19 13:00:00,61.65,61.85,61.56,61.7,97300.0,61.65,61.85,61.56,61.7,97300.0
2008-09-19 13:30:00,61.71,61.75,61.46,61.57,87700.0,61.71,61.75,61.46,61.57,87700.0
2008-09-19 14:00:00,61.58,61.58,61.13,61.42,72800.0,61.58,61.58,61.13,61.42,72800.0
2008-09-19 14:30:00,61.39,61.4,61.16,61.17,104400.0,61.39,61.4,61.16,61.17,104400.0
2008-09-19 15:00:00,61.17,61.21,60.6,60.7,106200.0,61.17,61.21,60.6,60.7,106200.0
2008-09-19 15:30:00,60.7,61.41,60.7,61.16,158300.0,60.7,61.41,60.7,61.16,158300.0
2008-09-22 09:30:00,60.87,61.3,60.28,60.67,38800.0,60.87,61.3,60.28,60.67,38800.0
2008-09-22 10:00:00,60.77,60.85,60.03,60.13,41200.0,60.77,60.85,60.03,60.13,41200.0
2008-09-22 10:30:00,60.12,60.4,59.9,60.17,49000.0,60.12,60.4,59.9,60.17,49000.0
2008-09-22 11:00:00,60.15,60.31,60.03,60.14,58800.0,60.15,60.31,60.03,60.14,58800.0
2008-09-22 11:30:00,60.2,60.37,60.15,60.33,30100.0,60.2,60.37,60.15,60.33,30100.0
2008-09-22 12:00:00,60.31,60.35,60.04,60.04,29600.0,60.31,60.35,60.04,60.04,29600.0
2008-09-22 12:30:00,60.09,60.13,59.87,59.92,46100.0,60.09,60.13,59.87,59.92,46100.0
2008-09-22 13:00:00,59.92,59.99,59.63,59.72,31100.0,59.92,59.99,59.63,59.72,31100.0
2008-09-22 13:30:00,59.72,60.11,59.64,59.98,25400.0,59.72,60.11,59.64,59.98,25400.0
2008-09-22 14:00:00,59.99,59.99,59.45,59.69,123200.0,59.99,59.99,59.45,59.69,123200.0
2008-09-22 14:30:00,59.69,60.01,59.67,59.74,115600.0,59.69,60.01,59.67,59.74,115600.0
2008-09-22 15:00:00,59.73,59.94,59.59,59.66,80200.0,59.73,59.94,59.59,59.66,80200.0
2008-09-22 15:30:00,59.67,59.82,59.47,59.58,178900.0,59.67,59.82,59.47,59.58,178900.0
2008-09-23 09:30:00,59.5,60.14,59.5,59.82,23700.0,59.5,60.14,59.5,59.82,23700.0
2008-09-23 10:00:00,59.78,59.78,59.48,59.66,41000.0,59.78,59.78,59.48,59.66,41000.0
2008-09-23 10:30:00,59.73,59.73,59.52,59.63,15300.0,59.73,59.73,59.52,59.63,15300.0
2008-09-23 11:00:00,59.61,59.94,59.5,59.89,21300.0,59.61,59.94,59.5,59.89,21300.0
2008-09-23 11:30:00,59.91,60.01,59.87,59.92,37700.0,59.91,60.01,59.87,59.92,37700.0
2008-09-23 12:00:00,59.94,60.0,59.78,59.99,48400.0,59.94,60.0,59.78,59.99,48400.0
2008-09-23 12:30:00,59.99,60.1,59.92,60.05,19600.0,59.99,60.1,59.92,60.05,19600.0
2008-09-23 13:00:00,60.01,60.07,59.92,60.02,34000.0,60.01,60.07,59.92,60.02,34000.0
2008-09-23 13:30:00,60.0,60.11,59.92,60.03,119800.0,60.0,60.11,59.92,60.03,119800.0
2008-09-23 14:00:00,60.07,60.38,59.99,60.38,82600.0,60.07,60.38,59.99,60.38,82600.0
2008-09-23 14:30:00,60.46,60.68,60.23,60.47,41200.0,60.46,60.68,60.23,60.47,41200.0
2008-09-23 15:00:00,60.47,60.9,60.39,60.84,76500.0,60.47,60.9,60.39,60.84,76500.0
2008-09-23 15:30:00,60.84,60.87,60.39,60.64,212500.0,60.84,60.87,60.39,60.64,212500.0
2008-09-24 09:30:00,60.61,61.39,60.46,61.1,27100.0,60.61,61.39,60.46,61.1,27100.0
2008-09-24 10:00:00,61.07,61.07,60.13,60.29,41500.0,61.07,61.07,60.13,60.29,41500.0
2008-09-24 10:30:00,60.27,60.38,60.15,60.23,30500.0,60.27,60.38,60.15,60.23,30500.0
2008-09-24 11:00:00,60.25,60.25,59.89,60.02,34700.0,60.25,60.25,59.89,60.02,34700.0
2008-09-24 11:30:00,60.02,60.24,60.0,60.2,38100.0,60.02,60.24,60.0,60.2,38100.0
2008-09-24 12:00:00,60.21,60.21,60.0,60.05,27200.0,60.21,60.21,60.0,60.05,27200.0
2008-09-24 12:30:00,60.01,60.09,60.0,60.01,8400.0,60.01,60.09,60.0,60.01,8400.0
2008-09-24 13:00:00,60.01,60.05,59.89,60.0,28900.0,60.01,60.05,59.89,60.0,28900.0
2008-09-24 13:30:00,60.01,60.16,59.94,60.03,30500.0,60.01,60.16,59.94,60.03,30500.0
2008-09-24 14:00:00,60.04,60.08,60.0,60.03,29200.0,60.04,60.08,60.0,60.03,29200.0
2008-09-24 14:30:00,60.04,60.05,60.0,60.0,27200.0,60.04,60.05,60.0,60.0,27200.0
2008-09-24 15:00:00,60.0,60.03,59.88,59.97,25600.0,60.0,60.03,59.88,59.97,25600.0
2008-09-24 15:30:00,60.0,60.05,59.18,59.3,111600.0,60.0,60.05,59.18,59.3,111600.0
2008-09-25 09:30:00,59.47,59.87,59.16,59.87,44100.0,59.47,59.87,59.16,59.87,44100.0
2008-09-25 10:00:00,59.82,60.61,59.82,59.9,47100.0,59.82,60.61,59.82,59.9,47100.0
2008-09-25 10:30:00,59.93,60.32,59.9,60.17,15600.0,59.93,60.32,59.9,60.17,15600.0
2008-09-25 11:00:00,60.16,60.18,59.94,59.98,19200.0,60.16,60.18,59.94,59.98,19200.0
2008-09-25 11:30:00,59.98,60.0,59.77,59.8,29400.0,59.98,60.0,59.77,59.8,29400.0
2008-09-25 12:00:00,59.8,60.18,59.7,60.18,42600.0,59.8,60.18,59.7,60.18,42600.0
2008-09-25 12:30:00,60.11,60.49,60.0,60.23,50200.0,60.11,60.49,60.0,60.23,50200.0
2008-09-25 13:00:00,60.24,60.37,59.94,60.1,14100.0,60.24,60.37,59.94,60.1,14100.0
2008-09-25 13:30:00,60.1,60.49,60.1,60.34,11000.0,60.1,60.49,60.1,60.34,11000.0
2008-09-25 14:00:00,60.34,60.34,60.03,60.1,16400.0,60.34,60.34,60.03,60.1,16400.0
2008-09-25 14:30:00,60.0,60.04,59.74,59.78,48800.0,60.0,60.04,59.74,59.78,48800.0
2008-09-25 15:00:00,59.78,59.78,59.61,59.69,54200.0,59.78,59.78,59.61,59.69,54200.0
2008-09-25 15:30:00,59.68,59.72,59.29,59.29,100700.0,59.68,59.72,59.29,59.29,100700.0
2008-09-26 09:30:00,59.06,59.09,58.5,58.89,45900.0,59.06,59.09,58.5,58.89,45900.0
2008-09-26 10:00:00,58.95,59.04,58.86,58.98,37500.0,58.95,59.04,58.86,58.98,37500.0
2008-09-26 10:30:00,58.98,59.0,58.83,58.88,32600.0,58.98,59.0,58.83,58.88,32600.0
2008-09-26 11:00:00,58.9,58.9,58.69,58.75,21000.0,58.9,58.9,58.69,58.75,21000.0
2008-09-26 11:30:00,58.74,58.81,58.65,58.75,38400.0,58.74,58.81,58.65,58.75,38400.0
2008-09-26 12:00:00,58.67,58.84,58.67,58.72,35600.0,58.67,58.84,58.67,58.72,35600.0
2008-09-26 12:30:00,58.72,59.0,58.64,58.88,49400.0,58.72,59.0,58.64,58.88,49400.0
2008-09-26 13:00:00,58.88,59.04,58.86,58.99,85300.0,58.88,59.04,58.86,58.99,85300.0
2008-09-26 13:30:00,58.98,59.0,58.79,58.84,38000.0,58.98,59.0,58.79,58.84,38000.0
2008-09-26 14:00:00,58.84,58.85,58.54,58.62,79600.0,58.84,58.85,58.54,58.62,79600.0
2008-09-26 14:30:00,58.64,58.72,58.23,58.24,72600.0,58.64,58.72,58.23,58.24,72600.0
2008-09-26 15:00:00,58.23,58.25,57.94,58.07,152900.0,58.23,58.25,57.94,58.07,152900.0
2008-09-26 15:30:00,58.06,58.17,57.84,57.94,201200.0,58.06,58.17,57.84,57.94,201200.0
2008-09-29 09:30:00,57.68,58.0,57.33,57.45,43700.0,57.68,58.0,57.33,57.45,43700.0
2008-09-29 10:00:00,57.46,57.61,57.06,57.61,156600.0,57.46,57.61,57.06,57.61,156600.0
2008-09-29 10:30:00,57.6,57.77,57.48,57.6,217000.0,57.6,57.77,57.48,57.6,217000.0
2008-09-29 11:00:00,57.59,57.8,57.56,57.6,63800.0,57.59,57.8,57.56,57.6,63800.0
2008-09-29 11:30:00,57.61,57.65,57.48,57.56,61300.0,57.61,57.65,57.48,57.56,61300.0
2008-09-29 12:00:00,57.58,57.65,57.36,57.58,59400.0,57.58,57.65,57.36,57.58,59400.0
2008-09-29 12:30:00,57.54,57.72,57.5,57.58,60400.0,57.54,57.72,57.5,57.58,60400.0
2008-09-29 13:00:00,57.58,57.77,57.51,57.72,39000.0,57.58,57.77,57.51,57.72,39000.0
2008-09-29 13:30:00,57.74,57.74,55.97,57.0,100700.0,57.74,57.74,55.97,57.0,100700.0
2008-09-29 14:00:00,57.01,57.6,56.89,57.36,105400.0,57.01,57.6,56.89,57.36,105400.0
2008-09-29 14:30:00,57.38,57.48,57.07,57.26,94800.0,57.38,57.48,57.07,57.26,94800.0
2008-09-29 15:00:00,57.24,57.41,56.86,56.97,96800.0,57.24,57.41,56.86,56.97,96800.0
2008-09-29 15:30:00,56.92,57.0,56.48,56.55,114400.0,56.92,57.0,56.48,56.55,114400.0
2008-09-30 09:30:00,57.1,57.18,55.61,55.79,63700.0,57.1,57.18,55.61,55.79,63700.0
2008-09-30 10:00:00,55.83,56.37,55.48,56.26,79200.0,55.83,56.37,55.48,56.26,79200.0
2008-09-30 10:30:00,56.3,56.32,55.94,55.94,113800.0,56.3,56.32,55.94,55.94,113800.0
2008-09-30 11:00:00,55.95,56.02,55.73,55.82,71400.0,55.95,56.02,55.73,55.82,71400.0
2008-09-30 11:30:00,55.82,55.84,55.57,55.7,46000.0,55.82,55.84,55.57,55.7,46000.0
2008-09-30 12:00:00,55.65,55.69,55.17,55.17,60900.0,55.65,55.69,55.17,55.17,60900.0
2008-09-30 12:30:00,55.18,55.29,54.97,55.19,82700.0,55.18,55.29,54.97,55.19,82700.0
2008-09-30 13:00:00,55.19,55.21,54.8,54.87,83600.0,55.19,55.21,54.8,54.87,83600.0
2008-09-30 13:30:00,54.87,54.99,54.82,54.83,122100.0,54.87,54.99,54.82,54.83,122100.0
2008-09-30 14:00:00,54.81,55.01,54.42,54.47,134600.0,54.81,55.01,54.42,54.47,134600.0
2008-09-30 14:30:00,54.47,54.71,54.43,54.71,194600.0,54.47,54.71,54.43,54.71,194600.0
2008-09-30 15:00:00,54.71,55.02,54.7,55.0,87300.0,54.71,55.02,54.7,55.0,87300.0
2008-09-30 15:30:00,55.0,55.43,54.99,55.3,294000.0,55.0,55.43,54.99,55.3,294000.0
2008-10-01 09:30:00,55.33,55.57,55.1,55.26,46800.0,55.33,55.57,55.1,55.26,46800.0
2008-10-01 10:00:00,55.22,55.41,55.01,55.32,85500.0,55.22,55.41,55.01,55.32,85500.0
2008-10-01 10:30:00,55.32,55.32,55.08,55.18,82700.0,55.32,55.32,55.08,55.18,82700.0
2008-10-01 11:00:00,55.18,55.19,54.95,54.97,63600.0,55.18,55.19,54.95,54.97,63600.0
2008-10-01 11:30:00,54.98,55.06,54.8,54.81,31500.0,54.98,55.06,54.8,54.81,31500.0
2008-10-01 12:00:00,54.82,55.02,54.81,54.89,56600.0,54.82,55.02,54.81,54.89,56600.0
2008-10-01 12:30:00,54.92,55.03,54.92,54.99,27400.0,54.92,55.03,54.92,54.99,27400.0
2008-10-01 13:00:00,54.99,55.05,54.94,55.01,47100.0,54.99,55.05,54.94,55.01,47100.0
2008-10-01 13:30:00,55.04,55.05,54.78,54.87,34300.0,55.04,55.05,54.78,54.87,34300.0
2008-10-01 14:00:00,54.84,54.94,54.66,54.8,259400.0,54.84,54.94,54.66,54.8,259400.0
2008-10-01 14:30:00,54.82,55.0,54.72,54.95,100800.0,54.82,55.0,54.72,54.95,100800.0
2008-10-01 15:00:00,54.93,55.05,54.84,55.05,54300.0,54.93,55.05,54.84,55.05,54300.0
2008-10-01 15:30:00,55.05,55.25,55.0,55.25,73300.0,55.05,55.25,55.0,55.25,73300.0
2008-10-02 09:30:00,55.38,56.01,55.14,55.9,50500.0,55.38,56.01,55.14,55.9,50500.0
2008-10-02 10:00:00,55.9,55.9,55.03,55.12,85900.0,55.9,55.9,55.03,55.12,85900.0
2008-10-02 10:30:00,55.11,55.19,54.82,55.16,35200.0,55.11,55.19,54.82,55.16,35200.0
2008-10-02 11:00:00,55.15,55.37,54.95,55.21,50900.0,55.15,55.37,54.95,55.21,50900.0
2008-10-02 11:30:00,55.27,55.42,55.25,55.25,49800.0,55.27,55.42,55.25,55.25,49800.0
2008-10-02 12:00:00,55.25,55.35,55.25,55.3,44400.0,55.25,55.35,55.25,55.3,44400.0
2008-10-02 12:30:00,55.28,55.45,55.25,55.4,50500.0,55.28,55.45,55.25,55.4,50500.0
2008-10-02 13:00:00,55.42,55.44,55.2,55.33,88500.0,55.42,55.44,55.2,55.33,88500.0
2008-10-02 13:30:00,55.33,55.37,55.09,55.3,336000.0,55.33,55.37,55.09,55.3,336000.0
2008-10-02 14:00:00,55.29,55.57,55.21,55.34,204200.0,55.29,55.57,55.21,55.34,204200.0
2008-10-02 14:30:00,55.33,55.34,55.01,55.3,65700.0,55.33,55.34,55.01,55.3,65700.0
2008-10-02 15:00:00,55.31,55.31,55.12,55.2,74300.0,55.31,55.31,55.12,55.2,74300.0
2008-10-02 15:30:00,55.18,55.36,54.52,54.81,128000.0,55.18,55.36,54.52,54.81,128000.0
2008-10-03 09:30:00,55.09,55.9,54.82,55.74,41600.0,55.09,55.9,54.82,55.74,41600.0
2008-10-03 10:00:00,55.78,55.86,55.53,55.55,36800.0,55.78,55.86,55.53,55.55,36800.0
2008-10-03 10:30:00,55.58,55.58,55.02,55.08,30800.0,55.58,55.58,55.02,55.08,30800.0
2008-10-03 11:00:00,55.05,55.34,55.02,55.22,19900.0,55.05,55.34,55.02,55.22,19900.0
2008-10-03 11:30:00,55.23,55.37,55.0,55.1,56500.0,55.23,55.37,55.0,55.1,56500.0
2008-10-03 12:00:00,55.16,55.35,55.07,55.18,212200.0,55.16,55.35,55.07,55.18,212200.0
2008-10-03 12:30:00,55.17,55.35,55.03,55.25,10600.0,55.17,55.35,55.03,55.25,10600.0
2008-10-03 13:00:00,55.27,55.41,54.82,54.87,23700.0,55.27,55.41,54.82,54.87,23700.0
2008-10-03 13:30:00,54.97,54.97,54.25,54.38,30200.0,54.97,54.97,54.25,54.38,30200.0
2008-10-03 14:00:00,54.4,54.67,54.17,54.27,52500.0,54.4,54.67,54.17,54.27,52500.0
2008-10-03 14:30:00,54.28,54.37,54.04,54.34,31000.0,54.28,54.37,54.04,54.34,31000.0
2008-10-03 15:00:00,54.32,54.53,54.11,54.37,55800.0,54.32,54.53,54.11,54.37,55800.0
2008-10-03 15:30:00,54.35,54.35,53.78,53.92,67400.0,54.35,54.35,53.78,53.92,67400.0
2008-10-06 09:30:00,53.15,53.24,52.48,53.05,90000.0,53.15,53.24,52.48,53.05,90000.0
2008-10-06 10:00:00,53.08,53.67,52.97,53.58,160700.0,53.08,53.67,52.97,53.58,160700.0
2008-10-06 10:30:00,53.58,53.61,52.9,53.43,121500.0,53.58,53.61,52.9,53.43,121500.0
2008-10-06 11:00:00,53.38,53.56,52.99,53.07,90500.0,53.38,53.56,52.99,53.07,90500.0
2008-10-06 11:30:00,53.04,53.12,52.59,52.62,39900.0,53.04,53.12,52.59,52.62,39900.0
2008-10-06 12:00:00,52.64,52.77,52.5,52.52,47600.0,52.64,52.77,52.5,52.52,47600.0
2008-10-06 12:30:00,52.51,52.8,52.5,52.53,62200.0,52.51,52.8,52.5,52.53,62200.0
2008-10-06 13:00:00,52.53,52.8,52.51,52.56,54300.0,52.53,52.8,52.51,52.56,54300.0
2008-10-06 13:30:00,52.54,52.55,51.78,51.78,53800.0,52.54,52.55,51.78,51.78,53800.0
2008-10-06 14:00:00,51.78,51.9,51.0,51.04,61500.0,51.78,51.9,51.0,51.04,61500.0
2008-10-06 14:30:00,51.05,51.28,50.78,51.2,55500.0,51.05,51.28,50.78,51.2,55500.0
2008-10-06 15:00:00,51.19,53.11,51.18,52.99,96000.0,51.19,53.11,51.18,52.99,96000.0
2008-10-06 15:30:00,53.01,53.09,52.56,52.75,143800.0,53.01,53.09,52.56,52.75,143800.0
2008-10-07 09:30:00,53.22,53.46,52.66,52.9,32500.0,53.22,53.46,52.66,52.9,32500.0
2008-10-07 10:00:00,52.91,53.46,52.91,53.4,58100.0,52.91,53.46,52.91,53.4,58100.0
2008-10-07 10:30:00,53.41,53.52,53.08,53.34,35000.0,53.41,53.52,53.08,53.34,35000.0
2008-10-07 11:00:00,53.37,53.56,53.2,53.26,42200.0,53.37,53.56,53.2,53.26,42200.0
2008-10-07 11:30:00,53.26,53.37,53.04,53.32,23200.0,53.26,53.37,53.04,53.32,23200.0
2008-10-07 12:00:00,53.32,53.43,52.9,52.93,46300.0,53.32,53.43,52.9,52.93,46300.0
2008-10-07 12:30:00,52.95,52.96,52.4,52.51,33400.0,52.95,52.96,52.4,52.51,33400.0
2008-10-07 13:00:00,52.55,52.71,52.09,52.19,28900.0,52.55,52.71,52.09,52.19,28900.0
2008-10-07 13:30:00,52.26,52.52,51.9,51.97,74200.0,52.26,52.52,51.9,51.97,74200.0
2008-10-07 14:00:00,51.96,52.1,51.56,51.86,69500.0,51.96,52.1,51.56,51.86,69500.0
2008-10-07 14:30:00,51.86,52.11,51.64,51.68,44900.0,51.86,52.11,51.64,51.68,44900.0
2008-10-07 15:00:00,51.68,51.72,51.22,51.31,69300.0,51.68,51.72,51.22,51.31,69300.0
2008-10-07 15:30:00,51.28,51.46,51.22,51.24,98600.0,51.28,51.46,51.22,51.24,98600.0
2008-10-08 09:30:00,50.34,51.93,50.2,51.78,116100.0,50.34,51.93,50.2,51.78,116100.0
2008-10-08 10:00:00,51.84,52.04,51.08,51.17,71900.0,51.84,52.04,51.08,51.17,71900.0
2008-10-08 10:30:00,51.23,51.66,51.11,51.31,65600.0,51.23,51.66,51.11,51.31,65600.0
2008-10-08 11:00:00,51.23,51.78,50.94,51.52,54800.0,51.23,51.78,50.94,51.52,54800.0
2008-10-08 11:30:00,51.52,51.68,50.64,51.08,85000.0,51.52,51.68,50.64,51.08,85000.0
2008-10-08 12:00:00,51.06,51.06,50.32,50.42,113200.0,51.06,51.06,50.32,50.42,113200.0
2008-10-08 12:30:00,50.42,50.55,49.87,50.03,108700.0,50.42,50.55,49.87,50.03,108700.0
2008-10-08 13:00:00,50.04,51.42,50.04,50.99,84100.0,50.04,51.42,50.04,50.99,84100.0
2008-10-08 13:30:00,50.99,51.84,50.82,51.72,52800.0,50.99,51.84,50.82,51.72,52800.0
2008-10-08 14:00:00,51.75,51.75,51.22,51.4,44900.0,51.75,51.75,51.22,51.4,44900.0
2008-10-08 14:30:00,51.33,51.37,50.9,51.25,49600.0,51.33,51.37,50.9,51.25,49600.0
2008-10-08 15:00:00,51.22,51.67,50.89,51.63,103800.0,51.22,51.67,50.89,51.63,103800.0
2008-10-08 15:30:00,51.62,51.94,50.31,50.32,88600.0,51.62,51.94,50.31,50.32,88600.0
2008-10-09 09:30:00,50.42,50.87,50.22,50.79,48200.0,50.42,50.87,50.22,50.79,48200.0
2008-10-09 10:00:00,50.72,50.72,49.72,49.72,39900.0,50.72,50.72,49.72,49.72,39900.0
2008-10-09 10:30:00,49.75,50.36,49.7,49.97,55700.0,49.75,50.36,49.7,49.97,55700.0
2008-10-09 11:00:00,49.97,50.13,49.76,50.13,33600.0,49.97,50.13,49.76,50.13,33600.0
2008-10-09 11:30:00,50.17,50.45,49.88,49.89,58900.0,50.17,50.45,49.88,49.89,58900.0
2008-10-09 12:00:00,49.91,50.02,49.75,49.81,27800.0,49.91,50.02,49.75,49.81,27800.0
2008-10-09 12:30:00,49.75,49.78,49.36,49.45,31200.0,49.75,49.78,49.36,49.45,31200.0
2008-10-09 13:00:00,49.47,49.75,49.14,49.27,41100.0,49.47,49.75,49.14,49.27,41100.0
2008-10-09 13:30:00,49.3,49.42,48.89,49.22,32900.0,49.3,49.42,48.89,49.22,32900.0
2008-10-09 14:00:00,49.24,49.26,48.79,48.85,52300.0,49.24,49.26,48.79,48.85,52300.0
2008-10-09 14:30:00,48.83,48.91,48.56,48.56,51700.0,48.83,48.91,48.56,48.56,51700.0
2008-10-09 15:00:00,48.56,48.63,48.07,48.18,86200.0,48.56,48.63,48.07,48.18,86200.0
2008-10-09 15:30:00,48.18,48.23,46.79,47.32,125400.0,48.18,48.23,46.79,47.32,125400.0
2008-10-10 09:30:00,46.17,46.57,42.5,46.4,293100.0,46.17,46.57,42.5,46.4,293100.0
2008-10-10 10:00:00,46.4,47.27,45.73,46.81,268000.0,46.4,47.27,45.73,46.81,268000.0
2008-10-10 10:30:00,46.78,46.81,45.99,46.21,161600.0,46.78,46.81,45.99,46.21,161600.0
2008-10-10 11:00:00,46.21,46.45,45.33,45.48,87800.0,46.21,46.45,45.33,45.48,87800.0
2008-10-10 11:30:00,45.49,45.5,44.44,44.57,73400.0,45.49,45.5,44.44,44.57,73400.0
2008-10-10 12:00:00,44.65,44.99,44.33,44.91,90500.0,44.65,44.99,44.33,44.91,90500.0
2008-10-10 12:30:00,44.89,45.11,44.49,44.72,58900.0,44.89,45.11,44.49,44.72,58900.0
2008-10-10 13:00:00,44.68,44.98,44.65,44.65,69900.0,44.68,44.98,44.65,44.65,69900.0
2008-10-10 13:30:00,44.68,44.69,43.24,43.48,96600.0,44.68,44.69,43.24,43.48,96600.0
2008-10-10 14:00:00,43.49,44.16,43.06,43.16,120300.0,43.49,44.16,43.06,43.16,120300.0
2008-10-10 14:30:00,43.21,43.34,42.41,42.47,168800.0,43.21,43.34,42.41,42.47,168800.0
2008-10-10 15:00:00,42.49,44.03,42.28,44.03,169400.0,42.49,44.03,42.28,44.03,169400.0
2008-10-10 15:30:00,44.03,44.73,43.59,44.51,322700.0,44.03,44.73,43.59,44.51,322700.0
2008-10-13 09:30:00,45.81,46.9,45.03,46.39,104600.0,45.81,46.9,45.03,46.39,104600.0
2008-10-13 10:00:00,46.39,46.62,46.14,46.45,117400.0,46.39,46.62,46.14,46.45,117400.0
2008-10-13 10:30:00,46.43,47.17,46.24,46.97,53400.0,46.43,47.17,46.24,46.97,53400.0
2008-10-13 11:00:00,46.94,47.16,46.58,47.06,77000.0,46.94,47.16,46.58,47.06,77000.0
2008-10-13 11:30:00,47.06,47.26,46.95,46.96,51500.0,47.06,47.26,46.95,46.96,51500.0
2008-10-13 12:00:00,46.96,47.36,46.77,47.2,37200.0,46.96,47.36,46.77,47.2,37200.0
2008-10-13 12:30:00,47.18,47.26,47.01,47.18,78700.0,47.18,47.26,47.01,47.18,78700.0
2008-10-13 13:00:00,47.2,47.3,47.09,47.17,43300.0,47.2,47.3,47.09,47.17,43300.0
2008-10-13 13:30:00,47.18,47.2,46.86,47.08,82700.0,47.18,47.2,46.86,47.08,82700.0
2008-10-13 14:00:00,47.08,47.28,46.94,47.09,36200.0,47.08,47.28,46.94,47.09,36200.0
2008-10-13 14:30:00,47.06,47.72,47.06,47.72,37600.0,47.06,47.72,47.06,47.72,37600.0
2008-10-13 15:00:00,47.66,47.95,47.51,47.93,67000.0,47.66,47.95,47.51,47.93,67000.0
2008-10-13 15:30:00,47.9,47.95,47.6,47.94,128300.0,47.9,47.95,47.6,47.94,128300.0
2008-10-14 09:30:00,49.23,51.9,48.33,48.5,104500.0,49.23,51.9,48.33,48.5,104500.0
2008-10-14 10:00:00,48.53,48.74,47.81,48.03,121900.0,48.53,48.74,47.81,48.03,121900.0
2008-10-14 10:30:00,48.0,48.13,47.4,48.07,93700.0,48.0,48.13,47.4,48.07,93700.0
2008-10-14 11:00:00,48.11,48.21,47.52,47.68,80100.0,48.11,48.21,47.52,47.68,80100.0
2008-10-14 11:30:00,47.65,47.75,47.38,47.49,82400.0,47.65,47.75,47.38,47.49,82400.0
2008-10-14 12:00:00,47.49,47.62,47.38,47.44,49800.0,47.49,47.62,47.38,47.44,49800.0
2008-10-14 12:30:00,47.44,47.75,47.38,47.41,31500.0,47.44,47.75,47.38,47.41,31500.0
2008-10-14 13:00:00,47.38,47.55,47.25,47.53,29500.0,47.38,47.55,47.25,47.53,29500.0
2008-10-14 13:30:00,47.52,47.54,47.19,47.38,58500.0,47.52,47.54,47.19,47.38,58500.0
2008-10-14 14:00:00,47.36,47.49,46.89,47.11,65700.0,47.36,47.49,46.89,47.11,65700.0
2008-10-14 14:30:00,47.24,47.35,46.53,46.63,60400.0,47.24,47.35,46.53,46.63,60400.0
2008-10-14 15:00:00,46.6,47.35,46.53,47.34,118300.0,46.6,47.35,46.53,47.34,118300.0
2008-10-14 15:30:00,47.37,47.91,47.0,47.1,98500.0,47.37,47.91,47.0,47.1,98500.0
2008-10-15 09:30:00,46.7,46.7,45.06,45.72,80600.0,46.7,46.7,45.06,45.72,80600.0
2008-10-15 10:00:00,45.77,46.26,45.77,46.07,39400.0,45.77,46.26,45.77,46.07,39400.0
2008-10-15 10:30:00,46.11,46.23,45.12,45.31,81100.0,46.11,46.23,45.12,45.31,81100.0
2008-10-15 11:00:00,45.45,45.99,45.28,45.99,76300.0,45.45,45.99,45.28,45.99,76300.0
2008-10-15 11:30:00,45.9,45.96,45.65,45.88,125500.0,45.9,45.96,45.65,45.88,125500.0
2008-10-15 12:00:00,45.88,46.01,45.71,45.75,19200.0,45.88,46.01,45.71,45.75,19200.0
2008-10-15 12:30:00,45.75,45.86,45.7,45.74,20500.0,45.75,45.86,45.7,45.74,20500.0
2008-10-15 13:00:00,45.74,45.79,45.17,45.18,37400.0,45.74,45.79,45.17,45.18,37400.0
2008-10-15 13:30:00,45.23,45.28,44.8,45.25,69300.0,45.23,45.28,44.8,45.25,69300.0
2008-10-15 14:00:00,45.24,45.25,44.23,44.38,105700.0,45.24,45.25,44.23,44.38,105700.0
2008-10-15 14:30:00,44.4,44.73,44.26,44.42,79200.0,44.4,44.73,44.26,44.42,79200.0
2008-10-15 15:00:00,44.46,44.62,43.74,43.81,101600.0,44.46,44.62,43.74,43.81,101600.0
2008-10-15 15:30:00,43.81,44.03,43.51,43.51,149700.0,43.81,44.03,43.51,43.51,149700.0
2008-10-16 09:30:00,42.97,43.75,42.97,43.52,105100.0,42.97,43.75,42.97,43.52,105100.0
2008-10-16 10:00:00,43.52,43.53,42.31,42.31,96700.0,43.52,43.53,42.31,42.31,96700.0
2008-10-16 10:30:00,42.34,42.37,41.66,41.77,116400.0,42.34,42.37,41.66,41.77,116400.0
2008-10-16 11:00:00,41.77,41.77,40.84,41.3,61500.0,41.77,41.77,40.84,41.3,61500.0
2008-10-16 11:30:00,41.35,41.81,41.3,41.61,51200.0,41.35,41.81,41.3,41.61,51200.0
2008-10-16 12:00:00,41.61,42.4,41.45,42.1,99500.0,41.61,42.4,41.45,42.1,99500.0
2008-10-16 12:30:00,42.08,42.3,41.94,42.16,58700.0,42.08,42.3,41.94,42.16,58700.0
2008-10-16 13:00:00,42.14,42.39,41.95,42.12,53200.0,42.14,42.39,41.95,42.12,53200.0
2008-10-16 13:30:00,42.12,42.38,41.71,42.37,59000.0,42.12,42.38,41.71,42.37,59000.0
2008-10-16 14:00:00,42.34,42.34,41.88,42.05,49500.0,42.34,42.34,41.88,42.05,49500.0
2008-10-16 14:30:00,42.04,42.65,41.88,42.58,67400.0,42.04,42.65,41.88,42.58,67400.0
2008-10-16 15:00:00,42.62,43.45,42.56,43.01,91800.0,42.62,43.45,42.56,43.01,91800.0
2008-10-16 15:30:00,43.12,43.45,42.74,43.39,107000.0,43.12,43.45,42.74,43.39,107000.0
2008-10-17 09:30:00,42.92,43.67,42.43,43.46,64700.0,42.92,43.67,42.43,43.46,64700.0
2008-10-17 10:00:00,43.46,43.67,42.83,42.97,48900.0,43.46,43.67,42.83,42.97,48900.0
2008-10-17 10:30:00,42.94,43.0,42.72,42.83,59800.0,42.94,43.0,42.72,42.83,59800.0
2008-10-17 11:00:00,42.89,43.05,42.63,42.73,65400.0,42.89,43.05,42.63,42.73,65400.0
2008-10-17 11:30:00,42.73,42.83,42.56,42.65,22200.0,42.73,42.83,42.56,42.65,22200.0
2008-10-17 12:00:00,42.64,42.82,42.57,42.72,68900.0,42.64,42.82,42.57,42.72,68900.0
2008-10-17 12:30:00,42.73,43.17,42.58,43.0,49900.0,42.73,43.17,42.58,43.0,49900.0
2008-10-17 13:00:00,43.0,43.34,42.92,43.06,82400.0,43.0,43.34,42.92,43.06,82400.0
2008-10-17 13:30:00,43.08,43.08,42.81,42.93,99100.0,43.08,43.08,42.81,42.93,99100.0
2008-10-17 14:00:00,42.97,43.0,42.51,42.54,24200.0,42.97,43.0,42.51,42.54,24200.0
2008-10-17 14:30:00,42.57,42.78,42.08,42.23,59400.0,42.57,42.78,42.08,42.23,59400.0
2008-10-17 15:00:00,42.25,42.36,41.75,41.85,81700.0,42.25,42.36,41.75,41.85,81700.0
2008-10-17 15:30:00,41.85,41.92,41.13,41.16,178200.0,41.85,41.92,41.13,41.16,178200.0
2008-10-20 09:30:00,41.86,41.86,40.92,41.5,140000.0,41.86,41.86,40.92,41.5,140000.0
2008-10-20 10:00:00,41.5,41.92,41.5,41.69,100000.0,41.5,41.92,41.5,41.69,100000.0
2008-10-20 10:30:00,41.68,41.86,41.58,41.64,69900.0,41.68,41.86,41.58,41.64,69900.0
2008-10-20 11:00:00,41.66,41.67,41.25,41.38,60000.0,41.66,41.67,41.25,41.38,60000.0
2008-10-20 11:30:00,41.38,41.95,41.31,41.75,64900.0,41.38,41.95,41.31,41.75,64900.0
2008-10-20 12:00:00,41.73,41.81,41.51,41.64,49100.0,41.73,41.81,41.51,41.64,49100.0
2008-10-20 12:30:00,41.61,41.63,41.12,41.14,47000.0,41.61,41.63,41.12,41.14,47000.0
2008-10-20 13:00:00,41.11,41.42,41.02,41.41,39000.0,41.11,41.42,41.02,41.41,39000.0
2008-10-20 13:30:00,41.41,41.57,41.12,41.18,65600.0,41.41,41.57,41.12,41.18,65600.0
2008-10-20 14:00:00,41.17,41.57,41.13,41.27,86700.0,41.17,41.57,41.13,41.27,86700.0
2008-10-20 14:30:00,41.3,41.6,41.3,41.52,71800.0,41.3,41.6,41.3,41.52,71800.0
2008-10-20 15:00:00,41.58,41.71,41.28,41.4,150500.0,41.58,41.71,41.28,41.4,150500.0
2008-10-20 15:30:00,41.4,41.64,41.3,41.4,200400.0,41.4,41.64,41.3,41.4,200400.0
2008-10-21 09:30:00,41.25,41.51,40.88,41.07,105100.0,41.25,41.51,40.88,41.07,105100.0
2008-10-21 10:00:00,41.08,41.65,41.0,41.42,198000.0,41.08,41.65,41.0,41.42,198000.0
2008-10-21 10:30:00,41.33,41.4,40.85,40.88,187800.0,41.33,41.4,40.85,40.88,187800.0
2008-10-21 11:00:00,40.91,41.08,40.8,40.99,56300.0,40.91,41.08,40.8,40.99,56300.0
2008-10-21 11:30:00,41.0,41.0,40.63,40.7,75900.0,41.0,41.0,40.63,40.7,75900.0
2008-10-21 12:00:00,40.7,40.91,40.65,40.89,44300.0,40.7,40.91,40.65,40.89,44300.0
2008-10-21 12:30:00,40.87,41.0,40.81,40.81,62700.0,40.87,41.0,40.81,40.81,62700.0
2008-10-21 13:00:00,40.81,41.13,40.81,40.95,233300.0,40.81,41.13,40.81,40.95,233300.0
2008-10-21 13:30:00,40.98,41.02,40.9,40.92,55100.0,40.98,41.02,40.9,40.92,55100.0
2008-10-21 14:00:00,40.9,41.11,40.66,41.1,101300.0,40.9,41.11,40.66,41.1,101300.0
2008-10-21 14:30:00,41.1,41.1,40.69,40.69,118500.0,41.1,41.1,40.69,40.69,118500.0
2008-10-21 15:00:00,40.69,41.08,40.69,40.94,135300.0,40.69,41.08,40.69,40.94,135300.0
2008-10-21 15:30:00,40.94,40.97,40.31,40.37,251600.0,40.94,40.97,40.31,40.37,251600.0
2008-10-22 09:30:00,39.81,40.33,39.35,39.96,81600.0,39.81,40.33,39.35,39.96,81600.0
2008-10-22 10:00:00,39.88,40.25,39.66,40.01,62100.0,39.88,40.25,39.66,40.01,62100.0
2008-10-22 10:30:00,40.03,40.66,39.96,40.48,52500.0,40.03,40.66,39.96,40.48,52500.0
2008-10-22 11:00:00,40.5,40.71,40.45,40.71,101200.0,40.5,40.71,40.45,40.71,101200.0
2008-10-22 11:30:00,40.81,40.86,40.37,40.72,156600.0,40.81,40.86,40.37,40.72,156600.0
2008-10-22 12:00:00,40.71,41.03,40.63,40.99,48900.0,40.71,41.03,40.63,40.99,48900.0
2008-10-22 12:30:00,40.99,41.17,40.99,41.08,39600.0,40.99,41.17,40.99,41.08,39600.0
2008-10-22 13:00:00,41.07,41.07,40.55,40.75,61100.0,41.07,41.07,40.55,40.75,61100.0
2008-10-22 13:30:00,40.75,40.88,40.58,40.85,45400.0,40.75,40.88,40.58,40.85,45400.0
2008-10-22 14:00:00,40.84,41.07,40.78,41.0,74700.0,40.84,41.07,40.78,41.0,74700.0
2008-10-22 14:30:00,41.0,41.05,40.69,40.95,97300.0,41.0,41.05,40.69,40.95,97300.0
2008-10-22 15:00:00,40.93,40.97,40.45,40.51,101900.0,40.93,40.97,40.45,40.51,101900.0
2008-10-22 15:30:00,40.5,40.54,39.8,40.11,230400.0,40.5,40.54,39.8,40.11,230400.0
2008-10-23 09:30:00,40.18,40.18,38.05,38.14,345000.0,40.18,40.18,38.05,38.14,345000.0
2008-10-23 10:00:00,38.06,38.07,37.12,37.49,420900.0,38.06,38.07,37.12,37.49,420900.0
2008-10-23 10:30:00,37.5,37.52,36.37,37.42,311700.0,37.5,37.52,36.37,37.42,311700.0
2008-10-23 11:00:00,37.41,37.59,36.76,36.8,140300.0,37.41,37.59,36.76,36.8,140300.0
2008-10-23 11:30:00,36.81,36.81,35.52,36.05,306400.0,36.81,36.81,35.52,36.05,306400.0
2008-10-23 12:00:00,36.06,36.13,35.14,35.28,133300.0,36.06,36.13,35.14,35.28,133300.0
2008-10-23 12:30:00,35.31,35.32,34.18,34.24,149600.0,35.31,35.32,34.18,34.24,149600.0
2008-10-23 13:00:00,34.26,34.32,33.57,34.04,201500.0,34.26,34.32,33.57,34.04,201500.0
2008-10-23 13:30:00,34.07,34.14,33.29,33.54,287100.0,34.07,34.14,33.29,33.54,287100.0
2008-10-23 14:00:00,33.53,33.59,32.44,32.94,171400.0,33.53,33.59,32.44,32.94,171400.0
2008-10-23 14:30:00,32.94,33.37,32.58,32.73,246800.0,32.94,33.37,32.58,32.73,246800.0
2008-10-23 15:00:00,32.71,33.43,32.59,32.6,290700.0,32.71,33.43,32.59,32.6,290700.0
2008-10-23 15:30:00,32.62,32.93,31.75,32.8,452000.0,32.62,32.93,31.75,32.8,452000.0
2008-10-24 09:30:00,31.2,32.24,30.8,31.71,250300.0,31.2,32.24,30.8,31.71,250300.0
2008-10-24 10:00:00,31.84,32.46,31.74,32.08,211000.0,31.84,32.46,31.74,32.08,211000.0
2008-10-24 10:30:00,32.1,32.16,31.83,32.0,153000.0,32.1,32.16,31.83,32.0,153000.0
2008-10-24 11:00:00,32.0,32.37,31.85,32.36,181900.0,32.0,32.37,31.85,32.36,181900.0
2008-10-24 11:30:00,32.36,32.96,32.36,32.8,215000.0,32.36,32.96,32.36,32.8,215000.0
2008-10-24 12:00:00,32.75,32.96,32.53,32.74,168600.0,32.75,32.96,32.53,32.74,168600.0
2008-10-24 12:30:00,32.78,32.89,32.54,32.83,101300.0,32.78,32.89,32.54,32.83,101300.0
2008-10-24 13:00:00,32.81,33.22,32.77,32.85,120300.0,32.81,33.22,32.77,32.85,120300.0
2008-10-24 13:30:00,32.82,32.83,32.3,32.6,97600.0,32.82,32.83,32.3,32.6,97600.0
2008-10-24 14:00:00,32.57,32.68,32.44,32.56,112500.0,32.57,32.68,32.44,32.56,112500.0
2008-10-24 14:30:00,32.57,32.76,32.45,32.67,137300.0,32.57,32.76,32.45,32.67,137300.0
2008-10-24 15:00:00,32.68,33.06,32.34,32.75,186200.0,32.68,33.06,32.34,32.75,186200.0
2008-10-24 15:30:00,32.75,32.75,32.16,32.18,213200.0,32.75,32.75,32.16,32.18,213200.0
2008-10-27 09:30:00,31.78,32.1,30.87,32.09,158100.0,31.78,32.1,30.87,32.09,158100.0
2008-10-27 10:00:00,32.1,32.52,32.06,32.28,146200.0,32.1,32.52,32.06,32.28,146200.0
2008-10-27 10:30:00,32.27,32.32,31.92,32.29,137100.0,32.27,32.32,31.92,32.29,137100.0
2008-10-27 11:00:00,32.29,32.33,31.81,31.81,72200.0,32.29,32.33,31.81,31.81,72200.0
2008-10-27 11:30:00,31.81,32.0,31.39,31.46,75700.0,31.81,32.0,31.39,31.46,75700.0
2008-10-27 12:00:00,31.43,32.07,31.43,31.89,62900.0,31.43,32.07,31.43,31.89,62900.0
2008-10-27 12:30:00,31.89,32.13,31.75,32.13,69900.0,31.89,32.13,31.75,32.13,69900.0
2008-10-27 13:00:00,32.1,32.19,31.85,31.94,76900.0,32.1,32.19,31.85,31.94,76900.0
2008-10-27 13:30:00,31.96,32.08,31.69,31.74,64700.0,31.96,32.08,31.69,31.74,64700.0
2008-10-27 14:00:00,31.75,31.95,31.69,31.9,72100.0,31.75,31.95,31.69,31.9,72100.0
2008-10-27 14:30:00,31.88,32.07,31.87,32.03,157800.0,31.88,32.07,31.87,32.03,157800.0
2008-10-27 15:00:00,32.03,32.23,32.01,32.2,171700.0,32.03,32.23,32.01,32.2,171700.0
2008-10-27 15:30:00,32.22,32.29,31.61,31.67,398200.0,32.22,32.29,31.61,31.67,398200.0
2008-10-28 09:30:00,32.7,33.02,32.44,32.54,220800.0,32.7,33.02,32.44,32.54,220800.0
2008-10-28 10:00:00,32.55,32.75,31.93,32.66,227200.0,32.55,32.75,31.93,32.66,227200.0
2008-10-28 10:30:00,32.67,32.91,32.57,32.78,149300.0,32.67,32.91,32.57,32.78,149300.0
2008-10-28 11:00:00,32.81,32.98,32.5,32.58,208200.0,32.81,32.98,32.5,32.58,208200.0
2008-10-28 11:30:00,32.58,32.78,32.25,32.27,101100.0,32.58,32.78,32.25,32.27,101100.0
2008-10-28 12:00:00,32.25,32.33,32.22,32.29,84900.0,32.25,32.33,32.22,32.29,84900.0
2008-10-28 12:30:00,32.29,32.64,32.28,32.63,56100.0,32.29,32.64,32.28,32.63,56100.0
2008-10-28 13:00:00,32.6,32.74,32.51,32.58,149900.0,32.6,32.74,32.51,32.58,149900.0
2008-10-28 13:30:00,32.59,33.0,32.56,32.96,204400.0,32.59,33.0,32.56,32.96,204400.0
2008-10-28 14:00:00,32.98,33.06,32.92,33.0,116800.0,32.98,33.06,32.92,33.0,116800.0
2008-10-28 14:30:00,33.0,33.65,32.94,33.54,92500.0,33.0,33.65,32.94,33.54,92500.0
2008-10-28 15:00:00,33.54,33.6,32.98,33.43,146400.0,33.54,33.6,32.98,33.43,146400.0
2008-10-28 15:30:00,33.44,34.2,33.34,34.2,214200.0,33.44,34.2,33.34,34.2,214200.0
2008-10-29 09:30:00,34.38,34.38,33.55,33.79,182800.0,34.38,34.38,33.55,33.79,182800.0
2008-10-29 10:00:00,33.82,34.28,33.51,34.1,93000.0,33.82,34.28,33.51,34.1,93000.0
2008-10-29 10:30:00,34.06,34.15,33.67,33.76,95000.0,34.06,34.15,33.67,33.76,95000.0
2008-10-29 11:00:00,33.76,34.35,33.71,34.27,101500.0,33.76,34.35,33.71,34.27,101500.0
2008-10-29 11:30:00,34.25,34.27,34.16,34.24,54400.0,34.25,34.27,34.16,34.24,54400.0
2008-10-29 12:00:00,34.22,34.39,34.1,34.36,29000.0,34.22,34.39,34.1,34.36,29000.0
2008-10-29 12:30:00,34.34,34.54,34.34,34.48,77900.0,34.34,34.54,34.34,34.48,77900.0
2008-10-29 13:00:00,34.48,34.52,34.33,34.47,56600.0,34.48,34.52,34.33,34.47,56600.0
2008-10-29 13:30:00,34.49,34.64,34.34,34.6,114200.0,34.49,34.64,34.34,34.6,114200.0
2008-10-29 14:00:00,34.6,34.93,34.5,34.85,116000.0,34.6,34.93,34.5,34.85,116000.0
2008-10-29 14:30:00,34.83,35.09,34.54,35.01,109200.0,34.83,35.09,34.54,35.01,109200.0
2008-10-29 15:00:00,34.97,35.54,34.75,35.31,78700.0,34.97,35.54,34.75,35.31,78700.0
2008-10-29 15:30:00,35.33,35.44,34.79,34.84,191000.0,35.33,35.44,34.79,34.84,191000.0
2008-10-30 09:30:00,35.31,35.6,35.23,35.33,79700.0,35.31,35.6,35.23,35.33,79700.0
2008-10-30 10:00:00,35.37,35.54,35.13,35.3,45400.0,35.37,35.54,35.13,35.3,45400.0
2008-10-30 10:30:00,35.32,35.54,35.28,35.48,56200.0,35.32,35.54,35.28,35.48,56200.0
2008-10-30 11:00:00,35.48,35.82,35.47,35.61,93800.0,35.48,35.82,35.47,35.61,93800.0
2008-10-30 11:30:00,35.61,35.75,35.48,35.51,65600.0,35.61,35.75,35.48,35.51,65600.0
2008-10-30 12:00:00,35.51,35.76,35.48,35.72,57500.0,35.51,35.76,35.48,35.72,57500.0
2008-10-30 12:30:00,35.72,36.0,35.65,35.73,91600.0,35.72,36.0,35.65,35.73,91600.0
2008-10-30 13:00:00,35.75,36.01,35.7,35.91,57900.0,35.75,36.01,35.7,35.91,57900.0
2008-10-30 13:30:00,35.91,35.99,35.79,35.85,83500.0,35.91,35.99,35.79,35.85,83500.0
2008-10-30 14:00:00,35.83,36.18,35.83,36.12,36800.0,35.83,36.18,35.83,36.12,36800.0
2008-10-30 14:30:00,36.11,36.13,35.81,35.85,73100.0,36.11,36.13,35.81,35.85,73100.0
2008-10-30 15:00:00,35.88,35.95,35.65,35.86,98300.0,35.88,35.95,35.65,35.86,98300.0
2008-10-30 15:30:00,35.85,36.32,35.61,36.11,130300.0,35.85,36.32,35.61,36.11,130300.0
2008-10-31 09:30:00,36.15,36.77,35.94,36.08,47600.0,36.15,36.77,35.94,36.08,47600.0
2008-10-31 10:00:00,36.09,36.62,36.08,36.26,47900.0,36.09,36.62,36.08,36.26,47900.0
2008-10-31 10:30:00,36.33,36.63,36.21,36.33,29800.0,36.33,36.63,36.21,36.33,29800.0
2008-10-31 11:00:00,36.41,36.77,36.38,36.68,40500.0,36.41,36.77,36.38,36.68,40500.0
2008-10-31 11:30:00,36.72,36.9,36.36,36.4,21700.0,36.72,36.9,36.36,36.4,21700.0
2008-10-31 12:00:00,36.41,36.5,36.21,36.48,67700.0,36.41,36.5,36.21,36.48,67700.0
2008-10-31 12:30:00,36.47,36.47,36.16,36.19,31100.0,36.47,36.47,36.16,36.19,31100.0
2008-10-31 13:00:00,36.25,36.35,36.19,36.24,36900.0,36.25,36.35,36.19,36.24,36900.0
2008-10-31 13:30:00,36.22,36.38,35.93,36.3,65000.0,36.22,36.38,35.93,36.3,65000.0
2008-10-31 14:00:00,36.3,36.33,35.84,35.91,38300.0,36.3,36.33,35.84,35.91,38300.0
2008-10-31 14:30:00,35.87,36.25,35.75,36.1,65300.0,35.87,36.25,35.75,36.1,65300.0
2008-10-31 15:00:00,36.09,36.14,35.77,35.88,87300.0,36.09,36.14,35.77,35.88,87300.0
2008-10-31 15:30:00,35.88,36.09,35.52,35.8,126400.0,35.88,36.09,35.52,35.8,126400.0
2008-11-03 09:30:00,35.7,36.22,35.36,35.96,78000.0,35.7,36.22,35.36,35.96,78000.0
2008-11-03 10:00:00,35.9,36.07,35.72,35.72,115000.0,35.9,36.07,35.72,35.72,115000.0
2008-11-03 10:30:00,35.72,35.89,35.44,35.8,142500.0,35.72,35.89,35.44,35.8,142500.0
2008-11-03 11:00:00,35.81,35.92,35.77,35.81,74400.0,35.81,35.92,35.77,35.81,74400.0
2008-11-03 11:30:00,35.82,35.88,35.79,35.86,36000.0,35.82,35.88,35.79,35.86,36000.0
2008-11-03 12:00:00,35.86,35.9,35.79,35.86,30800.0,35.86,35.9,35.79,35.86,30800.0
2008-11-03 12:30:00,35.86,35.86,35.75,35.76,21200.0,35.86,35.86,35.75,35.76,21200.0
2008-11-03 13:00:00,35.75,35.85,35.75,35.84,41300.0,35.75,35.85,35.75,35.84,41300.0
2008-11-03 13:30:00,35.87,36.0,35.81,35.85,59300.0,35.87,36.0,35.81,35.85,59300.0
2008-11-03 14:00:00,35.86,35.86,35.55,35.76,51300.0,35.86,35.86,35.55,35.76,51300.0
2008-11-03 14:30:00,35.77,35.88,35.76,35.83,22900.0,35.77,35.88,35.76,35.83,22900.0
2008-11-03 15:00:00,35.83,35.85,35.63,35.74,39700.0,35.83,35.85,35.63,35.74,39700.0
2008-11-03 15:30:00,35.76,36.0,35.76,35.93,78500.0,35.76,36.0,35.76,35.93,78500.0
2008-11-04 09:30:00,36.25,36.77,35.63,35.96,96400.0,36.25,36.77,35.63,35.96,96400.0
2008-11-04 10:00:00,35.96,36.08,35.67,35.72,57800.0,35.96,36.08,35.67,35.72,57800.0
2008-11-04 10:30:00,35.72,35.75,35.32,35.38,90100.0,35.72,35.75,35.32,35.38,90100.0
2008-11-04 11:00:00,35.38,35.59,35.22,35.28,106200.0,35.38,35.59,35.22,35.28,106200.0
2008-11-04 11:30:00,35.28,35.59,35.18,35.57,70600.0,35.28,35.59,35.18,35.57,70600.0
2008-11-04 12:00:00,35.58,35.72,35.48,35.52,163300.0,35.58,35.72,35.48,35.52,163300.0
2008-11-04 12:30:00,35.51,35.52,35.36,35.44,70800.0,35.51,35.52,35.36,35.44,70800.0
2008-11-04 13:00:00,35.42,35.5,35.33,35.42,49400.0,35.42,35.5,35.33,35.42,49400.0
2008-11-04 13:30:00,35.42,35.44,35.28,35.34,50000.0,35.42,35.44,35.28,35.34,50000.0
2008-11-04 14:00:00,35.33,35.42,35.31,35.38,49500.0,35.33,35.42,35.31,35.38,49500.0
2008-11-04 14:30:00,35.46,35.55,35.3,35.35,78500.0,35.46,35.55,35.3,35.35,78500.0
2008-11-04 15:00:00,35.35,35.35,35.03,35.06,101700.0,35.35,35.35,35.03,35.06,101700.0
2008-11-04 15:30:00,35.07,35.21,34.88,35.14,175300.0,35.07,35.21,34.88,35.14,175300.0
2008-11-05 09:30:00,34.7,35.26,34.49,34.97,50900.0,34.7,35.26,34.49,34.97,50900.0
2008-11-05 10:00:00,34.98,35.43,34.94,35.08,58500.0,34.98,35.43,34.94,35.08,58500.0
2008-11-05 10:30:00,35.07,35.09,34.62,34.62,46200.0,35.07,35.09,34.62,34.62,46200.0
2008-11-05 11:00:00,34.68,34.75,34.32,34.36,77300.0,34.68,34.75,34.32,34.36,77300.0
2008-11-05 11:30:00,34.35,34.53,34.21,34.49,52100.0,34.35,34.53,34.21,34.49,52100.0
2008-11-05 12:00:00,34.49,34.56,34.25,34.31,35900.0,34.49,34.56,34.25,34.31,35900.0
2008-11-05 12:30:00,34.33,34.38,34.23,34.25,50700.0,34.33,34.38,34.23,34.25,50700.0
2008-11-05 13:00:00,34.25,34.42,34.13,34.17,78700.0,34.25,34.42,34.13,34.17,78700.0
2008-11-05 13:30:00,34.19,34.22,34.05,34.1,45500.0,34.19,34.22,34.05,34.1,45500.0
2008-11-05 14:00:00,34.09,34.53,33.95,34.51,73200.0,34.09,34.53,33.95,34.51,73200.0
2008-11-05 14:30:00,34.5,34.83,34.5,34.65,46100.0,34.5,34.83,34.5,34.65,46100.0
2008-11-05 15:00:00,34.66,34.74,34.47,34.48,80200.0,34.66,34.74,34.47,34.48,80200.0
2008-11-05 15:30:00,34.46,34.47,33.72,33.84,197000.0,34.46,34.47,33.72,33.84,197000.0
2008-11-06 09:30:00,29.9,30.0,25.7,25.76,1455900.0,29.9,30.0,25.7,25.76,1455900.0
2008-11-06 10:00:00,25.77,27.57,25.65,27.23,1231500.0,25.77,27.57,25.65,27.23,1231500.0
2008-11-06 10:30:00,27.23,27.39,26.34,26.47,521500.0,27.23,27.39,26.34,26.47,521500.0
2008-11-06 11:00:00,26.47,26.74,25.94,26.21,668300.0,26.47,26.74,25.94,26.21,668300.0
2008-11-06 11:30:00,26.18,26.26,25.97,26.13,306000.0,26.18,26.26,25.97,26.13,306000.0
2008-11-06 12:00:00,26.14,26.36,26.0,26.15,260800.0,26.14,26.36,26.0,26.15,260800.0
2008-11-06 12:30:00,26.15,26.6,26.06,26.24,193400.0,26.15,26.6,26.06,26.24,193400.0
2008-11-06 13:00:00,26.21,26.28,26.0,26.02,273200.0,26.21,26.28,26.0,26.02,273200.0
2008-11-06 13:30:00,26.04,26.16,26.0,26.04,177000.0,26.04,26.16,26.0,26.04,177000.0
2008-11-06 14:00:00,26.04,26.51,26.02,26.3,291100.0,26.04,26.51,26.02,26.3,291100.0
2008-11-06 14:30:00,26.29,26.87,26.27,26.58,216500.0,26.29,26.87,26.27,26.58,216500.0
2008-11-06 15:00:00,26.58,26.88,26.4,26.77,320700.0,26.58,26.88,26.4,26.77,320700.0
2008-11-06 15:30:00,26.76,27.08,26.57,26.9,657600.0,26.76,27.08,26.57,26.9,657600.0
2008-11-07 09:30:00,27.08,29.02,26.47,28.99,386400.0,27.08,29.02,26.47,28.99,386400.0
2008-11-07 10:00:00,28.99,29.7,28.33,28.86,515200.0,28.99,29.7,28.33,28.86,515200.0
2008-11-07 10:30:00,28.85,29.15,28.53,28.53,479100.0,28.85,29.15,28.53,28.53,479100.0
2008-11-07 11:00:00,28.53,28.69,28.12,28.15,205200.0,28.53,28.69,28.12,28.15,205200.0
2008-11-07 11:30:00,28.15,28.18,27.83,28.11,217900.0,28.15,28.18,27.83,28.11,217900.0
2008-11-07 12:00:00,28.1,28.23,27.43,27.55,389700.0,28.1,28.23,27.43,27.55,389700.0
2008-11-07 12:30:00,27.54,27.56,27.19,27.26,241300.0,27.54,27.56,27.19,27.26,241300.0
2008-11-07 13:00:00,27.27,27.33,26.83,27.19,305800.0,27.27,27.33,26.83,27.19,305800.0
2008-11-07 13:30:00,27.19,27.34,27.16,27.29,214100.0,27.19,27.34,27.16,27.29,214100.0
2008-11-07 14:00:00,27.28,27.31,27.16,27.22,168700.0,27.28,27.31,27.16,27.22,168700.0
2008-11-07 14:30:00,27.19,27.22,26.51,26.55,280800.0,27.19,27.22,26.51,26.55,280800.0
2008-11-07 15:00:00,26.53,27.03,26.53,26.8,223600.0,26.53,27.03,26.53,26.8,223600.0
2008-11-07 15:30:00,26.76,27.0,26.64,26.97,431900.0,26.76,27.0,26.64,26.97,431900.0
2008-11-10 09:30:00,27.29,27.86,27.18,27.42,223700.0,27.29,27.86,27.18,27.42,223700.0
2008-11-10 10:00:00,27.43,27.54,27.23,27.28,351900.0,27.43,27.54,27.23,27.28,351900.0
2008-11-10 10:30:00,27.29,27.29,26.99,27.15,243700.0,27.29,27.29,26.99,27.15,243700.0
2008-11-10 11:00:00,27.13,27.67,27.08,27.53,171600.0,27.13,27.67,27.08,27.53,171600.0
2008-11-10 11:30:00,27.5,27.63,27.34,27.36,170500.0,27.5,27.63,27.34,27.36,170500.0
2008-11-10 12:00:00,27.36,27.36,27.2,27.24,105700.0,27.36,27.36,27.2,27.24,105700.0
2008-11-10 12:30:00,27.25,27.3,27.1,27.14,62200.0,27.25,27.3,27.1,27.14,62200.0
2008-11-10 13:00:00,27.14,27.15,27.0,27.06,68000.0,27.14,27.15,27.0,27.06,68000.0
2008-11-10 13:30:00,27.07,27.12,26.95,26.95,326100.0,27.07,27.12,26.95,26.95,326100.0
2008-11-10 14:00:00,26.95,27.21,26.55,26.67,611400.0,26.95,27.21,26.55,26.67,611400.0
2008-11-10 14:30:00,26.58,26.79,26.54,26.71,133900.0,26.58,26.79,26.54,26.71,133900.0
2008-11-10 15:00:00,26.7,27.04,26.64,26.89,248000.0,26.7,27.04,26.64,26.89,248000.0
2008-11-10 15:30:00,26.87,26.95,26.67,26.87,109600.0,26.87,26.95,26.67,26.87,109600.0
2008-11-11 09:30:00,26.9,26.9,25.5,25.83,204700.0,26.9,26.9,25.5,25.83,204700.0
2008-11-11 10:00:00,25.77,25.91,25.44,25.52,135700.0,25.77,25.91,25.44,25.52,135700.0
2008-11-11 10:30:00,25.56,25.74,25.43,25.48,149000.0,25.56,25.74,25.43,25.48,149000.0
2008-11-11 11:00:00,25.5,25.58,25.36,25.47,114700.0,25.5,25.58,25.36,25.47,114700.0
2008-11-11 11:30:00,25.48,25.71,25.41,25.48,149800.0,25.48,25.71,25.41,25.48,149800.0
2008-11-11 12:00:00,25.45,25.55,24.95,24.95,95700.0,25.45,25.55,24.95,24.95,95700.0
2008-11-11 12:30:00,24.96,25.32,24.96,25.31,57000.0,24.96,25.32,24.96,25.31,57000.0
2008-11-11 13:00:00,25.29,25.53,25.23,25.5,61900.0,25.29,25.53,25.23,25.5,61900.0
2008-11-11 13:30:00,25.51,25.78,25.5,25.76,49400.0,25.51,25.78,25.5,25.76,49400.0
2008-11-11 14:00:00,25.75,25.91,25.68,25.9,134100.0,25.75,25.91,25.68,25.9,134100.0
2008-11-11 14:30:00,25.87,25.9,25.59,25.65,95800.0,25.87,25.9,25.59,25.65,95800.0
2008-11-11 15:00:00,25.63,25.83,25.61,25.69,112300.0,25.63,25.83,25.61,25.69,112300.0
2008-11-11 15:30:00,25.68,25.77,25.56,25.67,564200.0,25.68,25.77,25.56,25.67,564200.0
2008-11-12 09:30:00,25.31,25.32,24.79,25.05,276800.0,25.31,25.32,24.79,25.05,276800.0
2008-11-12 10:00:00,25.08,25.42,25.0,25.0,106700.0,25.08,25.42,25.0,25.0,106700.0
2008-11-12 10:30:00,25.02,25.23,24.94,25.16,115700.0,25.02,25.23,24.94,25.16,115700.0
2008-11-12 11:00:00,25.16,25.3,24.92,25.18,79500.0,25.16,25.3,24.92,25.18,79500.0
2008-11-12 11:30:00,25.21,25.26,25.0,25.01,174800.0,25.21,25.26,25.0,25.01,174800.0
2008-11-12 12:00:00,25.01,25.1,24.84,25.01,131400.0,25.01,25.1,24.84,25.01,131400.0
2008-11-12 12:30:00,25.04,25.04,24.94,25.0,61800.0,25.04,25.04,24.94,25.0,61800.0
2008-11-12 13:00:00,24.99,25.08,24.98,25.05,57800.0,24.99,25.08,24.98,25.05,57800.0
2008-11-12 13:30:00,25.04,25.06,24.81,24.85,78600.0,25.04,25.06,24.81,24.85,78600.0
2008-11-12 14:00:00,24.84,25.04,24.8,25.0,184800.0,24.84,25.04,24.8,25.0,184800.0
2008-11-12 14:30:00,25.0,25.09,24.88,24.93,78400.0,25.0,25.09,24.88,24.93,78400.0
2008-11-12 15:00:00,24.91,25.03,24.84,24.96,136900.0,24.91,25.03,24.84,24.96,136900.0
2008-11-12 15:30:00,24.97,25.04,24.71,24.83,164500.0,24.97,25.04,24.71,24.83,164500.0
2008-11-13 09:30:00,24.82,25.1,23.98,24.09,162300.0,24.82,25.1,23.98,24.09,162300.0
2008-11-13 10:00:00,24.12,24.25,23.76,24.05,183100.0,24.12,24.25,23.76,24.05,183100.0
2008-11-13 10:30:00,24.08,24.28,23.73,23.8,185800.0,24.08,24.28,23.73,23.8,185800.0
2008-11-13 11:00:00,23.8,23.82,23.57,23.73,103900.0,23.8,23.82,23.57,23.73,103900.0
2008-11-13 11:30:00,23.74,23.88,23.73,23.74,192100.0,23.74,23.88,23.73,23.74,192100.0
2008-11-13 12:00:00,23.76,23.82,23.37,23.4,105000.0,23.76,23.82,23.37,23.4,105000.0
2008-11-13 12:30:00,23.41,23.45,23.14,23.15,87200.0,23.41,23.45,23.14,23.15,87200.0
2008-11-13 13:00:00,23.15,23.49,23.14,23.44,96300.0,23.15,23.49,23.14,23.44,96300.0
2008-11-13 13:30:00,23.45,23.72,23.35,23.46,168300.0,23.45,23.72,23.35,23.46,168300.0
2008-11-13 14:00:00,23.47,24.0,23.45,23.95,135700.0,23.47,24.0,23.45,23.95,135700.0
2008-11-13 14:30:00,23.97,24.38,23.77,23.96,149800.0,23.97,24.38,23.77,23.96,149800.0
2008-11-13 15:00:00,23.96,24.15,23.63,24.12,210500.0,23.96,24.15,23.63,24.12,210500.0
2008-11-13 15:30:00,24.15,24.22,23.78,24.22,471800.0,24.15,24.22,23.78,24.22,471800.0
2008-11-14 09:30:00,23.93,24.94,23.93,24.67,188000.0,23.93,24.94,23.93,24.67,188000.0
2008-11-14 10:00:00,24.76,25.38,24.76,24.93,144800.0,24.76,25.38,24.76,24.93,144800.0
2008-11-14 10:30:00,24.91,25.12,24.82,25.05,70200.0,24.91,25.12,24.82,25.05,70200.0
2008-11-14 11:00:00,25.02,25.22,24.93,25.08,68700.0,25.02,25.22,24.93,25.08,68700.0
2008-11-14 11:30:00,25.06,25.2,24.85,24.85,92700.0,25.06,25.2,24.85,24.85,92700.0
2008-11-14 12:00:00,24.83,24.88,24.44,24.6,54300.0,24.83,24.88,24.44,24.6,54300.0
2008-11-14 12:30:00,24.57,24.66,24.35,24.47,49500.0,24.57,24.66,24.35,24.47,49500.0
2008-11-14 13:00:00,24.46,24.46,24.05,24.07,96700.0,24.46,24.46,24.05,24.07,96700.0
2008-11-14 13:30:00,24.08,24.1,23.92,23.93,129600.0,24.08,24.1,23.92,23.93,129600.0
2008-11-14 14:00:00,23.94,23.97,23.75,23.79,158500.0,23.94,23.97,23.75,23.79,158500.0
2008-11-14 14:30:00,23.77,24.07,23.68,24.04,152300.0,23.77,24.07,23.68,24.04,152300.0
2008-11-14 15:00:00,24.05,24.1,23.64,23.72,179200.0,24.05,24.1,23.64,23.72,179200.0
2008-11-14 15:30:00,23.74,23.75,23.5,23.5,280600.0,23.74,23.75,23.5,23.5,280600.0
2008-11-17 09:30:00,23.35,23.93,23.07,23.91,179600.0,23.35,23.93,23.07,23.91,179600.0
2008-11-17 10:00:00,23.89,23.93,23.75,23.88,108200.0,23.89,23.93,23.75,23.88,108200.0
2008-11-17 10:30:00,23.86,24.05,23.84,24.01,55400.0,23.86,24.05,23.84,24.01,55400.0
2008-11-17 11:00:00,24.0,24.19,23.84,23.84,50800.0,24.0,24.19,23.84,23.84,50800.0
2008-11-17 11:30:00,23.83,24.1,23.63,24.05,65100.0,23.83,24.1,23.63,24.05,65100.0
2008-11-17 12:00:00,24.06,24.1,23.89,23.96,60000.0,24.06,24.1,23.89,23.96,60000.0
2008-11-17 12:30:00,23.98,24.22,23.92,24.17,57100.0,23.98,24.22,23.92,24.17,57100.0
2008-11-17 13:00:00,24.15,24.17,23.88,23.97,35400.0,24.15,24.17,23.88,23.97,35400.0
2008-11-17 13:30:00,23.98,23.99,23.74,23.94,41100.0,23.98,23.99,23.74,23.94,41100.0
2008-11-17 14:00:00,23.92,23.98,23.63,23.65,67300.0,23.92,23.98,23.63,23.65,67300.0
2008-11-17 14:30:00,23.67,23.97,23.65,23.7,72700.0,23.67,23.97,23.65,23.7,72700.0
2008-11-17 15:00:00,23.69,23.91,23.56,23.76,96200.0,23.69,23.91,23.56,23.76,96200.0
2008-11-17 15:30:00,23.76,23.79,23.35,23.35,139700.0,23.76,23.79,23.35,23.35,139700.0
2008-11-18 09:30:00,23.35,23.87,23.12,23.86,101200.0,23.35,23.87,23.12,23.86,101200.0
2008-11-18 10:00:00,23.85,23.86,23.29,23.5,115300.0,23.85,23.86,23.29,23.5,115300.0
2008-11-18 10:30:00,23.52,23.55,23.4,23.55,66000.0,23.52,23.55,23.4,23.55,66000.0
2008-11-18 11:00:00,23.56,23.56,23.32,23.37,62100.0,23.56,23.56,23.32,23.37,62100.0
2008-11-18 11:30:00,23.36,23.48,23.34,23.41,309200.0,23.36,23.48,23.34,23.41,309200.0
2008-11-18 12:00:00,23.41,23.49,23.39,23.42,58200.0,23.41,23.49,23.39,23.42,58200.0
2008-11-18 12:30:00,23.42,23.5,23.21,23.24,88700.0,23.42,23.5,23.21,23.24,88700.0
2008-11-18 13:00:00,23.24,23.33,23.14,23.28,45200.0,23.24,23.33,23.14,23.28,45200.0
2008-11-18 13:30:00,23.28,23.3,23.15,23.28,60700.0,23.28,23.3,23.15,23.28,60700.0
2008-11-18 14:00:00,23.28,23.33,23.15,23.25,61400.0,23.28,23.33,23.15,23.25,61400.0
2008-11-18 14:30:00,23.25,23.26,23.0,23.01,100500.0,23.25,23.26,23.0,23.01,100500.0
2008-11-18 15:00:00,23.02,23.39,23.01,23.31,134000.0,23.02,23.39,23.01,23.31,134000.0
2008-11-18 15:30:00,23.31,23.74,23.11,23.71,278100.0,23.31,23.74,23.11,23.71,278100.0
2008-11-19 09:30:00,23.71,23.71,23.1,23.5,249900.0,23.71,23.71,23.1,23.5,249900.0
2008-11-19 10:00:00,23.48,23.5,23.11,23.36,107100.0,23.48,23.5,23.11,23.36,107100.0
2008-11-19 10:30:00,23.35,23.36,22.85,22.86,106500.0,23.35,23.36,22.85,22.86,106500.0
2008-11-19 11:00:00,22.86,23.02,22.85,22.86,113300.0,22.86,23.02,22.85,22.86,113300.0
2008-11-19 11:30:00,22.87,22.87,22.68,22.68,89500.0,22.87,22.87,22.68,22.68,89500.0
2008-11-19 12:00:00,22.67,22.71,22.48,22.51,33400.0,22.67,22.71,22.48,22.51,33400.0
2008-11-19 12:30:00,22.52,22.52,22.29,22.34,112700.0,22.52,22.52,22.29,22.34,112700.0
2008-11-19 13:00:00,22.35,22.37,22.21,22.23,106000.0,22.35,22.37,22.21,22.23,106000.0
2008-11-19 13:30:00,22.2,22.22,22.02,22.14,77300.0,22.2,22.22,22.02,22.14,77300.0
2008-11-19 14:00:00,22.15,22.15,21.73,21.89,106000.0,22.15,22.15,21.73,21.89,106000.0
2008-11-19 14:30:00,21.9,22.08,21.67,22.05,105700.0,21.9,22.08,21.67,22.05,105700.0
2008-11-19 15:00:00,22.05,22.17,21.73,21.86,355300.0,22.05,22.17,21.73,21.86,355300.0
2008-11-19 15:30:00,21.83,21.95,21.35,21.39,209200.0,21.83,21.95,21.35,21.39,209200.0
2008-11-20 09:30:00,21.24,21.61,20.21,20.45,231000.0,21.24,21.61,20.21,20.45,231000.0
2008-11-20 10:00:00,20.45,20.73,20.22,20.56,147300.0,20.45,20.73,20.22,20.56,147300.0
2008-11-20 10:30:00,20.59,21.07,20.59,21.05,151900.0,20.59,21.07,20.59,21.05,151900.0
2008-11-20 11:00:00,21.14,21.4,20.88,20.95,110200.0,21.14,21.4,20.88,20.95,110200.0
2008-11-20 11:30:00,20.95,21.01,20.86,20.92,92800.0,20.95,21.01,20.86,20.92,92800.0
2008-11-20 12:00:00,20.91,20.92,20.54,20.8,131500.0,20.91,20.92,20.54,20.8,131500.0
2008-11-20 12:30:00,20.81,21.11,20.81,20.82,78100.0,20.81,21.11,20.81,20.82,78100.0
2008-11-20 13:00:00,20.78,21.03,20.7,20.87,66600.0,20.78,21.03,20.7,20.87,66600.0
2008-11-20 13:30:00,20.86,21.22,20.79,21.19,202800.0,20.86,21.22,20.79,21.19,202800.0
2008-11-20 14:00:00,21.2,21.2,20.84,20.86,254700.0,21.2,21.2,20.84,20.86,254700.0
2008-11-20 14:30:00,20.89,21.03,20.8,20.97,146500.0,20.89,21.03,20.8,20.97,146500.0
2008-11-20 15:00:00,21.0,21.05,20.91,20.99,270300.0,21.0,21.05,20.91,20.99,270300.0
2008-11-20 15:30:00,20.98,21.01,20.71,20.82,604100.0,20.98,21.01,20.71,20.82,604100.0
2008-11-21 09:30:00,20.59,21.42,20.33,20.56,191800.0,20.59,21.42,20.33,20.56,191800.0
2008-11-21 10:00:00,20.56,20.56,20.31,20.36,168600.0,20.56,20.56,20.31,20.36,168600.0
2008-11-21 10:30:00,20.37,20.51,20.13,20.27,130800.0,20.37,20.51,20.13,20.27,130800.0
2008-11-21 11:00:00,20.29,20.38,19.92,20.3,122700.0,20.29,20.38,19.92,20.3,122700.0
2008-11-21 11:30:00,20.3,20.66,20.3,20.5,112600.0,20.3,20.66,20.3,20.5,112600.0
2008-11-21 12:00:00,20.54,20.84,20.42,20.48,97000.0,20.54,20.84,20.42,20.48,97000.0
2008-11-21 12:30:00,20.47,20.68,20.42,20.42,61300.0,20.47,20.68,20.42,20.42,61300.0
2008-11-21 13:00:00,20.41,20.65,20.4,20.51,82100.0,20.41,20.65,20.4,20.51,82100.0
2008-11-21 13:30:00,20.54,20.64,20.38,20.38,87800.0,20.54,20.64,20.38,20.38,87800.0
2008-11-21 14:00:00,20.38,20.69,20.36,20.51,140000.0,20.38,20.69,20.36,20.51,140000.0
2008-11-21 14:30:00,20.51,20.71,20.37,20.48,122400.0,20.51,20.71,20.37,20.48,122400.0
2008-11-21 15:00:00,20.49,21.26,20.49,21.23,140100.0,20.49,21.26,20.49,21.23,140100.0
2008-11-21 15:30:00,21.21,21.49,21.03,21.45,192700.0,21.21,21.49,21.03,21.45,192700.0
2008-11-24 09:30:00,21.76,21.76,20.84,21.34,151300.0,21.76,21.76,20.84,21.34,151300.0
2008-11-24 10:00:00,21.34,21.63,21.13,21.55,124100.0,21.34,21.63,21.13,21.55,124100.0
2008-11-24 10:30:00,21.56,21.8,21.23,21.57,107300.0,21.56,21.8,21.23,21.57,107300.0
2008-11-24 11:00:00,21.6,21.7,21.41,21.67,76700.0,21.6,21.7,21.41,21.67,76700.0
2008-11-24 11:30:00,21.67,22.05,21.63,22.05,67600.0,21.67,22.05,21.63,22.05,67600.0
2008-11-24 12:00:00,22.04,22.16,21.61,21.61,71200.0,22.04,22.16,21.61,21.61,71200.0
2008-11-24 12:30:00,21.64,21.64,21.42,21.59,126500.0,21.64,21.64,21.42,21.59,126500.0
2008-11-24 13:00:00,21.57,21.7,21.49,21.61,38000.0,21.57,21.7,21.49,21.61,38000.0
2008-11-24 13:30:00,21.63,21.84,21.54,21.83,44800.0,21.63,21.84,21.54,21.83,44800.0
2008-11-24 14:00:00,21.84,21.85,21.51,21.63,57900.0,21.84,21.85,21.51,21.63,57900.0
2008-11-24 14:30:00,21.64,21.82,21.48,21.57,63400.0,21.64,21.82,21.48,21.57,63400.0
2008-11-24 15:00:00,21.58,22.04,21.52,22.04,132100.0,21.58,22.04,21.52,22.04,132100.0
2008-11-24 15:30:00,22.06,22.24,21.86,21.95,218900.0,22.06,22.24,21.86,21.95,218900.0
2008-11-25 09:30:00,22.23,22.38,21.56,22.25,190400.0,22.23,22.38,21.56,22.25,190400.0
2008-11-25 10:00:00,22.26,22.48,22.11,22.25,95000.0,22.26,22.48,22.11,22.25,95000.0
2008-11-25 10:30:00,22.26,22.37,21.94,22.07,68200.0,22.26,22.37,21.94,22.07,68200.0
2008-11-25 11:00:00,22.08,22.11,21.8,22.11,66900.0,22.08,22.11,21.8,22.11,66900.0
2008-11-25 11:30:00,22.11,22.24,22.06,22.06,31800.0,22.11,22.24,22.06,22.06,31800.0
2008-11-25 12:00:00,22.08,22.08,21.84,21.93,34300.0,22.08,22.08,21.84,21.93,34300.0
2008-11-25 12:30:00,21.93,22.07,21.67,21.84,70100.0,21.93,22.07,21.67,21.84,70100.0
2008-11-25 13:00:00,21.84,22.17,21.83,22.12,48500.0,21.84,22.17,21.83,22.12,48500.0
2008-11-25 13:30:00,22.12,22.23,22.06,22.1,50900.0,22.12,22.23,22.06,22.1,50900.0
2008-11-25 14:00:00,22.07,22.12,21.88,22.02,104300.0,22.07,22.12,21.88,22.02,104300.0
2008-11-25 14:30:00,22.02,22.34,21.95,22.33,97000.0,22.02,22.34,21.95,22.33,97000.0
2008-11-25 15:00:00,22.33,22.4,22.18,22.29,128000.0,22.33,22.4,22.18,22.29,128000.0
2008-11-25 15:30:00,22.3,22.43,22.13,22.35,172900.0,22.3,22.43,22.13,22.35,172900.0
2008-11-26 09:30:00,22.08,22.19,21.6,22.13,85700.0,22.08,22.19,21.6,22.13,85700.0
2008-11-26 10:00:00,22.1,22.2,21.68,21.98,77700.0,22.1,22.2,21.68,21.98,77700.0
2008-11-26 10:30:00,22.0,22.05,21.82,21.99,59300.0,22.0,22.05,21.82,21.99,59300.0
2008-11-26 11:00:00,22.0,22.01,21.91,22.01,88000.0,22.0,22.01,21.91,22.01,88000.0
2008-11-26 11:30:00,21.99,22.2,21.94,22.18,93800.0,21.99,22.2,21.94,22.18,93800.0
2008-11-26 12:00:00,22.22,22.29,21.98,21.99,69200.0,22.22,22.29,21.98,21.99,69200.0
2008-11-26 12:30:00,21.97,21.97,21.84,21.95,51400.0,21.97,21.97,21.84,21.95,51400.0
2008-11-26 13:00:00,21.95,22.0,21.91,21.94,63000.0,21.95,22.0,21.91,21.94,63000.0
2008-11-26 13:30:00,21.94,21.94,21.64,21.74,35600.0,21.94,21.94,21.64,21.74,35600.0
2008-11-26 14:00:00,21.74,21.87,21.64,21.87,44300.0,21.74,21.87,21.64,21.87,44300.0
2008-11-26 14:30:00,21.86,22.08,21.86,21.96,99300.0,21.86,22.08,21.86,21.96,99300.0
2008-11-26 15:00:00,21.97,22.2,21.91,22.16,142000.0,21.97,22.2,21.91,22.16,142000.0
2008-11-26 15:30:00,22.15,22.4,22.15,22.28,147200.0,22.15,22.4,22.15,22.28,147200.0
2008-11-28 09:30:00,22.16,22.19,21.82,22.19,36800.0,22.16,22.19,21.82,22.19,36800.0
2008-11-28 10:00:00,22.19,22.37,21.99,22.29,26500.0,22.19,22.37,21.99,22.29,26500.0
2008-11-28 10:30:00,22.18,22.31,22.17,22.31,21800.0,22.18,22.31,22.17,22.31,21800.0
2008-11-28 11:00:00,22.31,22.39,22.21,22.39,16500.0,22.31,22.39,22.21,22.39,16500.0
2008-11-28 11:30:00,22.38,22.42,22.29,22.42,13300.0,22.38,22.42,22.29,22.42,13300.0
2008-11-28 12:00:00,22.43,22.61,22.38,22.61,50200.0,22.43,22.61,22.38,22.61,50200.0
2008-11-28 12:30:00,22.6,22.8,22.48,22.75,82100.0,22.6,22.8,22.48,22.75,82100.0
2008-11-28 13:00:00,22.8,22.8,22.44,22.44,19900.0,22.8,22.8,22.44,22.44,19900.0
2008-11-28 13:30:00,22.44,22.44,22.44,22.44,0.0,22.44,22.44,22.44,22.44,0.0
2008-11-28 14:00:00,22.44,22.44,22.44,22.44,0.0,22.44,22.44,22.44,22.44,0.0
2008-11-28 14:30:00,22.44,22.44,22.44,22.44,0.0,22.44,22.44,22.44,22.44,0.0
2008-11-28 15:00:00,22.44,22.44,22.44,22.44,0.0,22.44,22.44,22.44,22.44,0.0
2008-11-28 15:30:00,22.44,22.44,22.44,22.44,0.0,22.44,22.44,22.44,22.44,0.0
2008-12-01 09:30:00,22.33,22.42,21.46,21.54,127500.0,22.33,22.42,21.46,21.54,127500.0
2008-12-01 10:00:00,21.54,21.56,21.27,21.49,66900.0,21.54,21.56,21.27,21.49,66900.0
2008-12-01 10:30:00,21.49,21.57,21.38,21.46,55500.0,21.49,21.57,21.38,21.46,55500.0
2008-12-01 11:00:00,21.46,21.48,21.37,21.48,66500.0,21.46,21.48,21.37,21.48,66500.0
2008-12-01 11:30:00,21.47,21.7,21.47,21.52,88400.0,21.47,21.7,21.47,21.52,88400.0
2008-12-01 12:00:00,21.52,21.62,21.47,21.61,78900.0,21.52,21.62,21.47,21.61,78900.0
2008-12-01 12:30:00,21.6,21.64,21.57,21.62,70300.0,21.6,21.64,21.57,21.62,70300.0
2008-12-01 13:00:00,21.61,21.78,21.61,21.7,38900.0,21.61,21.78,21.61,21.7,38900.0
2008-12-01 13:30:00,21.7,21.8,21.68,21.8,127800.0,21.7,21.8,21.68,21.8,127800.0
2008-12-01 14:00:00,21.8,21.83,21.54,21.65,88900.0,21.8,21.83,21.54,21.65,88900.0
2008-12-01 14:30:00,21.67,21.76,21.63,21.71,60100.0,21.67,21.76,21.63,21.71,60100.0
2008-12-01 15:00:00,21.7,21.72,21.48,21.52,166700.0,21.7,21.72,21.48,21.52,166700.0
2008-12-01 15:30:00,21.5,21.56,21.21,21.29,166600.0,21.5,21.56,21.21,21.29,166600.0
2008-12-02 09:30:00,21.61,21.8,21.0,21.33,74000.0,21.61,21.8,21.0,21.33,74000.0
2008-12-02 10:00:00,21.35,21.87,21.34,21.78,110500.0,21.35,21.87,21.34,21.78,110500.0
2008-12-02 10:30:00,21.78,21.9,21.74,21.78,36400.0,21.78,21.9,21.74,21.78,36400.0
2008-12-02 11:00:00,21.76,21.91,21.63,21.84,52600.0,21.76,21.91,21.63,21.84,52600.0
2008-12-02 11:30:00,21.86,21.97,21.8,21.93,23500.0,21.86,21.97,21.8,21.93,23500.0
2008-12-02 12:00:00,21.91,21.95,21.71,21.81,85300.0,21.91,21.95,21.71,21.81,85300.0
2008-12-02 12:30:00,21.82,21.82,21.6,21.7,84700.0,21.82,21.82,21.6,21.7,84700.0
2008-12-02 13:00:00,21.7,21.75,21.6,21.67,62200.0,21.7,21.75,21.6,21.67,62200.0
2008-12-02 13:30:00,21.68,21.76,21.6,21.72,93400.0,21.68,21.76,21.6,21.72,93400.0
2008-12-02 14:00:00,21.7,21.73,21.57,21.64,145200.0,21.7,21.73,21.57,21.64,145200.0
2008-12-02 14:30:00,21.64,21.81,21.59,21.77,87500.0,21.64,21.81,21.59,21.77,87500.0
2008-12-02 15:00:00,21.77,22.3,21.68,22.13,97700.0,21.77,22.3,21.68,22.13,97700.0
2008-12-02 15:30:00,22.13,22.31,21.85,22.27,144400.0,22.13,22.31,21.85,22.27,144400.0
2008-12-03 09:30:00,21.91,22.04,21.58,21.81,102700.0,21.91,22.04,21.58,21.81,102700.0
2008-12-03 10:00:00,21.8,21.94,21.67,21.75,58400.0,21.8,21.94,21.67,21.75,58400.0
2008-12-03 10:30:00,21.73,22.26,21.63,22.25,83400.0,21.73,22.26,21.63,22.25,83400.0
2008-12-03 11:00:00,22.25,22.25,21.96,21.96,28100.0,22.25,22.25,21.96,21.96,28100.0
2008-12-03 11:30:00,21.96,22.06,21.88,22.03,31000.0,21.96,22.06,21.88,22.03,31000.0
2008-12-03 12:00:00,22.01,22.02,21.6,21.84,34700.0,22.01,22.02,21.6,21.84,34700.0
2008-12-03 12:30:00,21.84,21.98,21.76,21.78,18700.0,21.84,21.98,21.76,21.78,18700.0
2008-12-03 13:00:00,21.8,21.8,21.58,21.61,42100.0,21.8,21.8,21.58,21.61,42100.0
2008-12-03 13:30:00,21.61,21.63,21.5,21.5,76500.0,21.61,21.63,21.5,21.5,76500.0
2008-12-03 14:00:00,21.52,21.99,21.44,21.9,48400.0,21.52,21.99,21.44,21.9,48400.0
2008-12-03 14:30:00,21.88,22.28,21.88,21.96,78900.0,21.88,22.28,21.88,21.96,78900.0
2008-12-03 15:00:00,21.97,22.01,21.6,21.87,60900.0,21.97,22.01,21.6,21.87,60900.0
2008-12-03 15:30:00,21.9,22.17,21.74,22.03,169900.0,21.9,22.17,21.74,22.03,169900.0
2008-12-04 09:30:00,21.98,22.41,21.73,22.28,79600.0,21.98,22.41,21.73,22.28,79600.0
2008-12-04 10:00:00,22.26,22.43,22.07,22.29,45700.0,22.26,22.43,22.07,22.29,45700.0
2008-12-04 10:30:00,22.3,22.48,22.22,22.45,32700.0,22.3,22.48,22.22,22.45,32700.0
2008-12-04 11:00:00,22.46,22.47,22.04,22.14,43800.0,22.46,22.47,22.04,22.14,43800.0
2008-12-04 11:30:00,22.09,22.21,21.96,22.12,31000.0,22.09,22.21,21.96,22.12,31000.0
2008-12-04 12:00:00,22.12,22.14,21.95,22.03,29700.0,22.12,22.14,21.95,22.03,29700.0
2008-12-04 12:30:00,22.02,22.12,21.99,22.02,43700.0,22.02,22.12,21.99,22.02,43700.0
2008-12-04 13:00:00,22.0,22.0,21.89,21.9,20200.0,22.0,22.0,21.89,21.9,20200.0
2008-12-04 13:30:00,21.9,22.11,21.89,21.96,36000.0,21.9,22.11,21.89,21.96,36000.0
2008-12-04 14:00:00,21.97,22.04,21.9,21.93,40200.0,21.97,22.04,21.9,21.93,40200.0
2008-12-04 14:30:00,21.92,22.11,21.82,22.02,62800.0,21.92,22.11,21.82,22.02,62800.0
2008-12-04 15:00:00,22.01,22.06,21.59,21.65,149800.0,22.01,22.06,21.59,21.65,149800.0
2008-12-04 15:30:00,21.65,21.81,21.54,21.79,113200.0,21.65,21.81,21.54,21.79,113200.0
2008-12-05 09:30:00,21.5,21.6,20.97,21.18,134200.0,21.5,21.6,20.97,21.18,134200.0
2008-12-05 10:00:00,21.17,21.24,20.97,21.14,79300.0,21.17,21.24,20.97,21.14,79300.0
2008-12-05 10:30:00,21.16,21.25,20.98,21.17,59700.0,21.16,21.25,20.98,21.17,59700.0
2008-12-05 11:00:00,21.16,21.22,20.99,21.09,98300.0,21.16,21.22,20.99,21.09,98300.0
2008-12-05 11:30:00,21.1,21.25,21.0,21.23,43900.0,21.1,21.25,21.0,21.23,43900.0
2008-12-05 12:00:00,21.24,21.59,21.21,21.57,19600.0,21.24,21.59,21.21,21.57,19600.0
2008-12-05 12:30:00,21.57,21.57,21.36,21.39,13400.0,21.57,21.57,21.36,21.39,13400.0
2008-12-05 13:00:00,21.41,21.7,21.41,21.53,20000.0,21.41,21.7,21.41,21.53,20000.0
2008-12-05 13:30:00,21.53,22.0,21.53,21.91,59700.0,21.53,22.0,21.53,21.91,59700.0
2008-12-05 14:00:00,21.91,22.0,21.75,21.82,41700.0,21.91,22.0,21.75,21.82,41700.0
2008-12-05 14:30:00,21.85,22.43,21.77,22.26,75800.0,21.85,22.43,21.77,22.26,75800.0
2008-12-05 15:00:00,22.28,22.34,21.97,22.15,118900.0,22.28,22.34,21.97,22.15,118900.0
2008-12-05 15:30:00,22.16,22.64,22.16,22.47,154500.0,22.16,22.64,22.16,22.47,154500.0
2008-12-08 09:30:00,22.82,23.33,22.57,23.27,120200.0,22.82,23.33,22.57,23.27,120200.0
2008-12-08 10:00:00,23.27,23.61,23.06,23.18,86300.0,23.27,23.61,23.06,23.18,86300.0
2008-12-08 10:30:00,23.18,23.22,22.72,22.83,95400.0,23.18,23.22,22.72,22.83,95400.0
2008-12-08 11:00:00,22.87,22.97,22.56,22.68,55600.0,22.87,22.97,22.56,22.68,55600.0
2008-12-08 11:30:00,22.7,23.03,22.67,22.83,45300.0,22.7,23.03,22.67,22.83,45300.0
2008-12-08 12:00:00,22.81,23.19,22.8,23.19,48500.0,22.81,23.19,22.8,23.19,48500.0
2008-12-08 12:30:00,23.18,23.29,23.12,23.14,25100.0,23.18,23.29,23.12,23.14,25100.0
2008-12-08 13:00:00,23.16,23.2,22.93,23.19,67400.0,23.16,23.2,22.93,23.19,67400.0
2008-12-08 13:30:00,23.14,23.16,22.9,23.0,78000.0,23.14,23.16,22.9,23.0,78000.0
2008-12-08 14:00:00,23.0,23.44,23.0,23.31,110900.0,23.0,23.44,23.0,23.31,110900.0
2008-12-08 14:30:00,23.31,23.46,23.28,23.37,108300.0,23.31,23.46,23.28,23.37,108300.0
2008-12-08 15:00:00,23.35,23.43,23.14,23.38,192000.0,23.35,23.43,23.14,23.38,192000.0
2008-12-08 15:30:00,23.38,23.51,23.25,23.42,216100.0,23.38,23.51,23.25,23.42,216100.0
2008-12-09 09:30:00,23.23,24.1,23.23,24.0,82200.0,23.23,24.1,23.23,24.0,82200.0
2008-12-09 10:00:00,24.03,24.15,23.93,24.06,88300.0,24.03,24.15,23.93,24.06,88300.0
2008-12-09 10:30:00,24.08,24.46,24.07,24.36,127300.0,24.08,24.46,24.07,24.36,127300.0
2008-12-09 11:00:00,24.36,24.56,24.24,24.25,87500.0,24.36,24.56,24.24,24.25,87500.0
2008-12-09 11:30:00,24.24,24.49,24.24,24.49,63000.0,24.24,24.49,24.24,24.49,63000.0
2008-12-09 12:00:00,24.49,24.59,24.45,24.5,61800.0,24.49,24.59,24.45,24.5,61800.0
2008-12-09 12:30:00,24.52,24.77,24.5,24.62,101500.0,24.52,24.77,24.5,24.62,101500.0
2008-12-09 13:00:00,24.63,24.7,24.21,24.36,85600.0,24.63,24.7,24.21,24.36,85600.0
2008-12-09 13:30:00,24.36,24.57,24.33,24.46,94000.0,24.36,24.57,24.33,24.46,94000.0
2008-12-09 14:00:00,24.44,24.46,24.11,24.11,125300.0,24.44,24.46,24.11,24.11,125300.0
2008-12-09 14:30:00,24.11,24.52,23.96,24.48,109100.0,24.11,24.52,23.96,24.48,109100.0
2008-12-09 15:00:00,24.49,24.59,24.22,24.23,141600.0,24.49,24.59,24.22,24.23,141600.0
2008-12-09 15:30:00,24.24,24.45,24.11,24.25,162500.0,24.24,24.45,24.11,24.25,162500.0
2008-12-10 09:30:00,24.31,24.54,24.03,24.43,48900.0,24.31,24.54,24.03,24.43,48900.0
2008-12-10 10:00:00,24.42,24.94,24.41,24.78,65200.0,24.42,24.94,24.41,24.78,65200.0
2008-12-10 10:30:00,24.81,24.82,24.5,24.59,87400.0,24.81,24.82,24.5,24.59,87400.0
2008-12-10 11:00:00,24.59,24.8,24.59,24.68,43300.0,24.59,24.8,24.59,24.68,43300.0
2008-12-10 11:30:00,24.7,24.74,24.49,24.58,90500.0,24.7,24.74,24.49,24.58,90500.0
2008-12-10 12:00:00,24.58,24.67,24.39,24.42,54300.0,24.58,24.67,24.39,24.42,54300.0
2008-12-10 12:30:00,24.4,24.43,24.2,24.21,39300.0,24.4,24.43,24.2,24.21,39300.0
2008-12-10 13:00:00,24.21,24.41,24.18,24.35,41700.0,24.21,24.41,24.18,24.35,41700.0
2008-12-10 13:30:00,24.33,24.35,23.85,23.96,53000.0,24.33,24.35,23.85,23.96,53000.0
2008-12-10 14:00:00,23.96,24.03,23.73,23.91,79400.0,23.96,24.03,23.73,23.91,79400.0
2008-12-10 14:30:00,23.88,23.95,23.73,23.79,78200.0,23.88,23.95,23.73,23.79,78200.0
2008-12-10 15:00:00,23.8,23.97,23.69,23.97,100900.0,23.8,23.97,23.69,23.97,100900.0
2008-12-10 15:30:00,23.99,24.2,23.78,24.11,155400.0,23.99,24.2,23.78,24.11,155400.0
2008-12-11 09:30:00,24.17,24.51,24.01,24.5,37400.0,24.17,24.51,24.01,24.5,37400.0
2008-12-11 10:00:00,24.53,24.61,24.22,24.47,56100.0,24.53,24.61,24.22,24.47,56100.0
2008-12-11 10:30:00,24.49,24.58,24.33,24.5,52700.0,24.49,24.58,24.33,24.5,52700.0
2008-12-11 11:00:00,24.52,24.52,24.03,24.06,90100.0,24.52,24.52,24.03,24.06,90100.0
2008-12-11 11:30:00,24.06,24.2,23.9,24.04,102000.0,24.06,24.2,23.9,24.04,102000.0
2008-12-11 12:00:00,24.04,24.32,24.04,24.21,55200.0,24.04,24.32,24.04,24.21,55200.0
2008-12-11 12:30:00,24.22,24.58,24.18,24.55,33500.0,24.22,24.58,24.18,24.55,33500.0
2008-12-11 13:00:00,24.54,24.54,24.18,24.27,63100.0,24.54,24.54,24.18,24.27,63100.0
2008-12-11 13:30:00,24.27,24.49,24.21,24.21,95100.0,24.27,24.49,24.21,24.21,95100.0
2008-12-11 14:00:00,24.22,24.28,24.04,24.12,32700.0,24.22,24.28,24.04,24.12,32700.0
2008-12-11 14:30:00,24.11,24.18,23.6,23.64,66200.0,24.11,24.18,23.6,23.64,66200.0
2008-12-11 15:00:00,23.63,23.66,23.38,23.53,143500.0,23.63,23.66,23.38,23.53,143500.0
2008-12-11 15:30:00,23.53,23.6,23.3,23.52,122000.0,23.53,23.6,23.3,23.52,122000.0
2008-12-12 09:30:00,22.73,23.17,22.69,23.05,130700.0,22.73,23.17,22.69,23.05,130700.0
2008-12-12 10:00:00,23.05,23.23,23.03,23.19,96400.0,23.05,23.23,23.03,23.19,96400.0
2008-12-12 10:30:00,23.22,23.61,23.11,23.6,47100.0,23.22,23.61,23.11,23.6,47100.0
2008-12-12 11:00:00,23.53,23.66,23.21,23.24,123300.0,23.53,23.66,23.21,23.24,123300.0
2008-12-12 11:30:00,23.26,23.57,23.18,23.53,84300.0,23.26,23.57,23.18,23.53,84300.0
2008-12-12 12:00:00,23.5,23.75,23.5,23.64,62300.0,23.5,23.75,23.5,23.64,62300.0
2008-12-12 12:30:00,23.65,23.85,23.58,23.84,78300.0,23.65,23.85,23.58,23.84,78300.0
2008-12-12 13:00:00,23.86,23.95,23.62,23.73,75500.0,23.86,23.95,23.62,23.73,75500.0
2008-12-12 13:30:00,23.74,23.76,23.42,23.63,76900.0,23.74,23.76,23.42,23.63,76900.0
2008-12-12 14:00:00,23.61,23.89,23.51,23.67,40800.0,23.61,23.89,23.51,23.67,40800.0
2008-12-12 14:30:00,23.66,24.04,23.53,23.95,67900.0,23.66,24.04,23.53,23.95,67900.0
2008-12-12 15:00:00,23.98,24.11,23.78,23.98,57200.0,23.98,24.11,23.78,23.98,57200.0
2008-12-12 15:30:00,23.97,24.14,23.76,24.07,81200.0,23.97,24.14,23.76,24.07,81200.0
2008-12-15 09:30:00,24.21,24.21,23.76,23.76,36900.0,24.21,24.21,23.76,23.76,36900.0
2008-12-15 10:00:00,23.71,23.73,23.14,23.27,79300.0,23.71,23.73,23.14,23.27,79300.0
2008-12-15 10:30:00,23.26,23.4,23.07,23.33,103100.0,23.26,23.4,23.07,23.33,103100.0
2008-12-15 11:00:00,23.29,23.5,23.15,23.35,75600.0,23.29,23.5,23.15,23.35,75600.0
2008-12-15 11:30:00,23.34,23.56,23.29,23.48,78900.0,23.34,23.56,23.29,23.48,78900.0
2008-12-15 12:00:00,23.48,23.56,23.43,23.49,29000.0,23.48,23.56,23.43,23.49,29000.0
2008-12-15 12:30:00,23.49,23.61,23.37,23.44,49900.0,23.49,23.61,23.37,23.44,49900.0
2008-12-15 13:00:00,23.44,23.44,23.1,23.14,61500.0,23.44,23.44,23.1,23.14,61500.0
2008-12-15 13:30:00,23.14,23.2,23.07,23.19,82800.0,23.14,23.2,23.07,23.19,82800.0
2008-12-15 14:00:00,23.17,23.33,23.06,23.06,41000.0,23.17,23.33,23.06,23.06,41000.0
2008-12-15 14:30:00,23.05,23.1,22.88,22.93,79500.0,23.05,23.1,22.88,22.93,79500.0
2008-12-15 15:00:00,22.93,23.01,22.7,22.81,71100.0,22.93,23.01,22.7,22.81,71100.0
2008-12-15 15:30:00,22.79,23.19,22.73,23.07,120400.0,22.79,23.19,22.73,23.07,120400.0
2008-12-16 09:30:00,23.25,23.47,23.24,23.25,63200.0,23.25,23.47,23.24,23.25,63200.0
2008-12-16 10:00:00,23.27,23.38,23.22,23.29,47500.0,23.27,23.38,23.22,23.29,47500.0
2008-12-16 10:30:00,23.3,23.4,23.25,23.27,41700.0,23.3,23.4,23.25,23.27,41700.0
2008-12-16 11:00:00,23.26,23.3,23.18,23.25,35300.0,23.26,23.3,23.18,23.25,35300.0
2008-12-16 11:30:00,23.25,23.56,23.23,23.56,60800.0,23.25,23.56,23.23,23.56,60800.0
2008-12-16 12:00:00,23.54,23.54,23.31,23.31,25700.0,23.54,23.54,23.31,23.31,25700.0
2008-12-16 12:30:00,23.29,23.32,23.15,23.16,20800.0,23.29,23.32,23.15,23.16,20800.0
2008-12-16 13:00:00,23.18,23.21,23.1,23.18,14500.0,23.18,23.21,23.1,23.18,14500.0
2008-12-16 13:30:00,23.19,23.29,23.19,23.2,31400.0,23.19,23.29,23.19,23.2,31400.0
2008-12-16 14:00:00,23.2,23.55,23.18,23.53,62900.0,23.2,23.55,23.18,23.53,62900.0
2008-12-16 14:30:00,23.57,23.74,23.39,23.49,47700.0,23.57,23.74,23.39,23.49,47700.0
2008-12-16 15:00:00,23.49,24.11,23.39,23.95,56500.0,23.49,24.11,23.39,23.95,56500.0
2008-12-16 15:30:00,23.97,24.06,23.9,23.95,243200.0,23.97,24.06,23.9,23.95,243200.0
2008-12-17 09:30:00,23.78,24.29,23.78,24.2,113200.0,23.78,24.29,23.78,24.2,113200.0
2008-12-17 10:00:00,24.22,24.38,24.01,24.28,71800.0,24.22,24.38,24.01,24.28,71800.0
2008-12-17 10:30:00,24.31,24.42,24.25,24.32,31300.0,24.31,24.42,24.25,24.32,31300.0
2008-12-17 11:00:00,24.34,24.46,24.3,24.44,41400.0,24.34,24.46,24.3,24.44,41400.0
2008-12-17 11:30:00,24.43,24.73,24.4,24.73,129300.0,24.43,24.73,24.4,24.73,129300.0
2008-12-17 12:00:00,24.67,25.01,24.67,24.85,39100.0,24.67,25.01,24.67,24.85,39100.0
2008-12-17 12:30:00,24.85,24.87,24.75,24.75,44000.0,24.85,24.87,24.75,24.75,44000.0
2008-12-17 13:00:00,24.76,24.84,24.67,24.78,20800.0,24.76,24.84,24.67,24.78,20800.0
2008-12-17 13:30:00,24.8,24.96,24.78,24.94,241900.0,24.8,24.96,24.78,24.94,241900.0
2008-12-17 14:00:00,24.92,25.09,24.92,25.05,63900.0,24.92,25.09,24.92,25.05,63900.0
2008-12-17 14:30:00,25.05,25.16,24.82,24.94,69600.0,25.05,25.16,24.82,24.94,69600.0
2008-12-17 15:00:00,24.96,25.02,24.83,24.89,63700.0,24.96,25.02,24.83,24.89,63700.0
2008-12-17 15:30:00,24.89,25.03,24.79,24.93,77600.0,24.89,25.03,24.79,24.93,77600.0
2008-12-18 09:30:00,22.98,23.45,21.98,22.3,583600.0,22.98,23.45,21.98,22.3,583600.0
2008-12-18 10:00:00,22.3,22.56,22.27,22.4,358500.0,22.3,22.56,22.27,22.4,358500.0
2008-12-18 10:30:00,22.4,23.18,22.38,22.9,157000.0,22.4,23.18,22.38,22.9,157000.0
2008-12-18 11:00:00,22.88,22.96,22.67,22.79,89400.0,22.88,22.96,22.67,22.79,89400.0
2008-12-18 11:30:00,22.78,23.27,22.76,23.27,51600.0,22.78,23.27,22.76,23.27,51600.0
2008-12-18 12:00:00,23.25,24.2,23.25,23.9,235000.0,23.25,24.2,23.25,23.9,235000.0
2008-12-18 12:30:00,23.91,24.5,23.86,24.33,229900.0,23.91,24.5,23.86,24.33,229900.0
2008-12-18 13:00:00,24.32,24.79,24.32,24.78,154900.0,24.32,24.79,24.32,24.78,154900.0
2008-12-18 13:30:00,24.79,24.94,24.59,24.75,177800.0,24.79,24.94,24.59,24.75,177800.0
2008-12-18 14:00:00,24.75,24.99,24.61,24.87,122300.0,24.75,24.99,24.61,24.87,122300.0
2008-12-18 14:30:00,24.87,25.09,24.84,24.94,144700.0,24.87,25.09,24.84,24.94,144700.0
2008-12-18 15:00:00,24.95,25.05,24.63,24.95,199300.0,24.95,25.05,24.63,24.95,199300.0
2008-12-18 15:30:00,24.94,25.16,24.82,25.15,313600.0,24.94,25.16,24.82,25.15,313600.0
2008-12-19 09:30:00,25.29,25.74,25.12,25.18,330900.0,25.29,25.74,25.12,25.18,330900.0
2008-12-19 10:00:00,25.19,25.56,25.18,25.5,176900.0,25.19,25.56,25.18,25.5,176900.0
2008-12-19 10:30:00,25.5,25.6,25.29,25.5,120100.0,25.5,25.6,25.29,25.5,120100.0
2008-12-19 11:00:00,25.5,25.57,25.29,25.41,75000.0,25.5,25.57,25.29,25.41,75000.0
2008-12-19 11:30:00,25.4,25.43,24.88,24.95,87000.0,25.4,25.43,24.88,24.95,87000.0
2008-12-19 12:00:00,24.95,25.0,24.74,24.95,52600.0,24.95,25.0,24.74,24.95,52600.0
2008-12-19 12:30:00,24.95,25.26,24.95,25.14,96000.0,24.95,25.26,24.95,25.14,96000.0
2008-12-19 13:00:00,25.12,25.15,25.01,25.15,57300.0,25.12,25.15,25.01,25.15,57300.0
2008-12-19 13:30:00,25.15,25.17,25.01,25.09,45000.0,25.15,25.17,25.01,25.09,45000.0
2008-12-19 14:00:00,25.1,25.14,24.98,25.05,56400.0,25.1,25.14,24.98,25.05,56400.0
2008-12-19 14:30:00,25.05,25.1,24.99,25.04,52700.0,25.05,25.1,24.99,25.04,52700.0
2008-12-19 15:00:00,25.05,25.07,24.97,24.99,117400.0,25.05,25.07,24.97,24.99,117400.0
2008-12-19 15:30:00,25.0,25.13,24.91,25.06,128900.0,25.0,25.13,24.91,25.06,128900.0
2008-12-22 09:30:00,24.93,25.13,24.76,25.04,132900.0,24.93,25.13,24.76,25.04,132900.0
2008-12-22 10:00:00,25.04,25.09,24.88,24.88,59700.0,25.04,25.09,24.88,24.88,59700.0
2008-12-22 10:30:00,24.88,25.01,24.86,24.89,53400.0,24.88,25.01,24.86,24.89,53400.0
2008-12-22 11:00:00,24.89,24.9,24.65,24.71,51300.0,24.89,24.9,24.65,24.71,51300.0
2008-12-22 11:30:00,24.72,24.72,24.57,24.62,73200.0,24.72,24.72,24.57,24.62,73200.0
2008-12-22 12:00:00,24.63,24.74,24.5,24.51,40800.0,24.63,24.74,24.5,24.51,40800.0
2008-12-22 12:30:00,24.5,24.66,24.42,24.61,27600.0,24.5,24.66,24.42,24.61,27600.0
2008-12-22 13:00:00,24.63,24.68,24.53,24.61,20300.0,24.63,24.68,24.53,24.61,20300.0
2008-12-22 13:30:00,24.62,24.62,24.43,24.49,35100.0,24.62,24.62,24.43,24.49,35100.0
2008-12-22 14:00:00,24.49,24.5,24.27,24.28,66600.0,24.49,24.5,24.27,24.28,66600.0
2008-12-22 14:30:00,24.27,24.27,24.0,24.03,99900.0,24.27,24.27,24.0,24.03,99900.0
2008-12-22 15:00:00,24.02,24.14,23.93,24.05,90000.0,24.02,24.14,23.93,24.05,90000.0
2008-12-22 15:30:00,24.04,24.55,24.03,24.55,201400.0,24.04,24.55,24.03,24.55,201400.0
2008-12-23 09:30:00,24.67,24.95,24.55,24.69,117400.0,24.67,24.95,24.55,24.69,117400.0
2008-12-23 10:00:00,24.69,24.74,24.5,24.53,91600.0,24.69,24.74,24.5,24.53,91600.0
2008-12-23 10:30:00,24.54,24.68,24.4,24.42,69700.0,24.54,24.68,24.4,24.42,69700.0
2008-12-23 11:00:00,24.42,24.42,24.2,24.2,57700.0,24.42,24.42,24.2,24.2,57700.0
2008-12-23 11:30:00,24.19,24.3,24.11,24.15,149800.0,24.19,24.3,24.11,24.15,149800.0
2008-12-23 12:00:00,24.16,24.26,24.12,24.16,72800.0,24.16,24.26,24.12,24.16,72800.0
2008-12-23 12:30:00,24.15,24.15,23.99,24.09,71500.0,24.15,24.15,23.99,24.09,71500.0
2008-12-23 13:00:00,24.08,24.12,24.03,24.03,27500.0,24.08,24.12,24.03,24.03,27500.0
2008-12-23 13:30:00,24.03,24.11,24.0,24.11,26000.0,24.03,24.11,24.0,24.11,26000.0
2008-12-23 14:00:00,24.1,24.31,24.07,24.31,36400.0,24.1,24.31,24.07,24.31,36400.0
2008-12-23 14:30:00,24.3,24.31,24.09,24.16,63500.0,24.3,24.31,24.09,24.16,63500.0
2008-12-23 15:00:00,24.16,24.26,24.04,24.21,95000.0,24.16,24.26,24.04,24.21,95000.0
2008-12-23 15:30:00,24.18,24.27,24.09,24.22,90100.0,24.18,24.27,24.09,24.22,90100.0
2008-12-24 09:30:00,24.38,24.6,24.2,24.46,34300.0,24.38,24.6,24.2,24.46,34300.0
2008-12-24 10:00:00,24.44,24.63,24.37,24.61,58200.0,24.44,24.63,24.37,24.61,58200.0
2008-12-24 10:30:00,24.61,24.86,24.59,24.71,46500.0,24.61,24.86,24.59,24.71,46500.0
2008-12-24 11:00:00,24.72,24.74,24.66,24.68,26500.0,24.72,24.74,24.66,24.68,26500.0
2008-12-24 11:30:00,24.68,24.68,24.58,24.58,35700.0,24.68,24.68,24.58,24.58,35700.0
2008-12-24 12:00:00,24.58,24.64,24.49,24.63,72000.0,24.58,24.64,24.49,24.63,72000.0
2008-12-24 12:30:00,24.61,24.75,24.57,24.7,36400.0,24.61,24.75,24.57,24.7,36400.0
2008-12-26 09:30:00,24.87,24.89,24.55,24.61,77500.0,24.87,24.89,24.55,24.61,77500.0
2008-12-26 10:00:00,24.63,24.74,24.6,24.7,25100.0,24.63,24.74,24.6,24.7,25100.0
2008-12-26 10:30:00,24.69,24.72,24.66,24.69,34900.0,24.69,24.72,24.66,24.69,34900.0
2008-12-26 11:00:00,24.7,24.72,24.68,24.68,36900.0,24.7,24.72,24.68,24.68,36900.0
2008-12-26 11:30:00,24.69,24.72,24.68,24.68,43300.0,24.69,24.72,24.68,24.68,43300.0
2008-12-26 12:00:00,24.68,24.71,24.68,24.7,17100.0,24.68,24.71,24.68,24.7,17100.0
2008-12-26 12:30:00,24.7,24.71,24.7,24.71,42500.0,24.7,24.71,24.7,24.71,42500.0
2008-12-26 13:00:00,24.71,24.77,24.7,24.76,24300.0,24.71,24.77,24.7,24.76,24300.0
2008-12-26 13:30:00,24.76,24.78,24.7,24.77,27200.0,24.76,24.78,24.7,24.77,27200.0
2008-12-26 14:00:00,24.77,24.77,24.7,24.75,60500.0,24.77,24.77,24.7,24.75,60500.0
2008-12-26 14:30:00,24.75,24.8,24.74,24.77,40200.0,24.75,24.8,24.74,24.77,40200.0
2008-12-26 15:00:00,24.77,25.01,24.77,25.01,36400.0,24.77,25.01,24.77,25.01,36400.0
2008-12-26 15:30:00,25.0,25.05,24.94,24.98,55600.0,25.0,25.05,24.94,24.98,55600.0
2008-12-29 09:30:00,24.96,25.13,24.67,24.71,54200.0,24.96,25.13,24.67,24.71,54200.0
2008-12-29 10:00:00,24.72,24.81,24.44,24.48,52700.0,24.72,24.81,24.44,24.48,52700.0
2008-12-29 10:30:00,24.47,24.66,24.46,24.66,39600.0,24.47,24.66,24.46,24.66,39600.0
2008-12-29 11:00:00,24.65,24.82,24.58,24.82,43700.0,24.65,24.82,24.58,24.82,43700.0
2008-12-29 11:30:00,24.82,24.95,24.78,24.85,38100.0,24.82,24.95,24.78,24.85,38100.0
2008-12-29 12:00:00,24.84,24.89,24.73,24.89,34900.0,24.84,24.89,24.73,24.89,34900.0
2008-12-29 12:30:00,24.88,25.06,24.88,25.01,42500.0,24.88,25.06,24.88,25.01,42500.0
2008-12-29 13:00:00,25.01,25.06,25.0,25.02,40000.0,25.01,25.06,25.0,25.02,40000.0
2008-12-29 13:30:00,25.02,25.18,25.0,25.17,41000.0,25.02,25.18,25.0,25.17,41000.0
2008-12-29 14:00:00,25.17,25.17,25.04,25.12,44600.0,25.17,25.17,25.04,25.12,44600.0
2008-12-29 14:30:00,25.13,25.22,25.11,25.21,60800.0,25.13,25.22,25.11,25.21,60800.0
2008-12-29 15:00:00,25.21,25.3,25.19,25.23,74600.0,25.21,25.3,25.19,25.23,74600.0
2008-12-29 15:30:00,25.22,25.28,25.13,25.28,73600.0,25.22,25.28,25.13,25.28,73600.0
2008-12-30 09:30:00,25.3,25.3,24.96,25.27,71500.0,25.3,25.3,24.96,25.27,71500.0
2008-12-30 10:00:00,25.32,25.35,25.24,25.28,30200.0,25.32,25.35,25.24,25.28,30200.0
2008-12-30 10:30:00,25.32,25.54,25.31,25.5,28600.0,25.32,25.54,25.31,25.5,28600.0
2008-12-30 11:00:00,25.49,25.63,25.46,25.63,28900.0,25.49,25.63,25.46,25.63,28900.0
2008-12-30 11:30:00,25.6,25.69,25.58,25.61,24500.0,25.6,25.69,25.58,25.61,24500.0
2008-12-30 12:00:00,25.62,25.65,25.4,25.41,14400.0,25.62,25.65,25.4,25.41,14400.0
2008-12-30 12:30:00,25.44,25.58,25.39,25.58,27000.0,25.44,25.58,25.39,25.58,27000.0
2008-12-30 13:00:00,25.58,25.6,25.4,25.41,18500.0,25.58,25.6,25.4,25.41,18500.0
2008-12-30 13:30:00,25.4,25.41,25.34,25.35,17700.0,25.4,25.41,25.34,25.35,17700.0
2008-12-30 14:00:00,25.35,25.54,25.32,25.51,29600.0,25.35,25.54,25.32,25.51,29600.0
2008-12-30 14:30:00,25.53,25.57,25.4,25.46,40200.0,25.53,25.57,25.4,25.46,40200.0
2008-12-30 15:00:00,25.45,25.55,25.38,25.54,72300.0,25.45,25.55,25.38,25.54,72300.0
2008-12-30 15:30:00,25.54,25.78,25.48,25.73,42300.0,25.54,25.78,25.48,25.73,42300.0
2008-12-31 09:30:00,25.66,26.26,25.5,26.24,42900.0,25.66,26.26,25.5,26.24,42900.0
2008-12-31 10:00:00,26.24,26.26,26.08,26.17,24600.0,26.24,26.26,26.08,26.17,24600.0
2008-12-31 10:30:00,26.17,26.24,26.06,26.07,33600.0,26.17,26.24,26.06,26.07,33600.0
2008-12-31 11:00:00,26.09,26.21,26.03,26.07,93400.0,26.09,26.21,26.03,26.07,93400.0
2008-12-31 11:30:00,26.07,26.25,26.04,26.05,37700.0,26.07,26.25,26.04,26.05,37700.0
2008-12-31 12:00:00,26.06,26.24,26.05,26.2,23100.0,26.06,26.24,26.05,26.2,23100.0
2008-12-31 12:30:00,26.21,26.24,26.2,26.23,16800.0,26.21,26.24,26.2,26.23,16800.0
2008-12-31 13:00:00,26.21,26.23,25.93,26.0,70400.0,26.21,26.23,25.93,26.0,70400.0
2008-12-31 13:30:00,25.99,26.09,25.96,26.03,50000.0,25.99,26.09,25.96,26.03,50000.0
2008-12-31 14:00:00,26.0,26.13,25.96,26.03,168300.0,26.0,26.13,25.96,26.03,168300.0
2008-12-31 14:30:00,26.04,26.21,25.89,26.18,129400.0,26.04,26.21,25.89,26.18,129400.0
2008-12-31 15:00:00,26.18,26.25,26.07,26.22,62300.0,26.18,26.25,26.07,26.22,62300.0
2008-12-31 15:30:00,26.22,26.26,25.91,26.13,130400.0,26.22,26.26,25.91,26.13,130400.0
2009-01-02 09:30:00,26.31,26.35,25.36,25.52,58000.0,26.31,26.35,25.36,25.52,58000.0
2009-01-02 10:00:00,25.57,26.12,25.52,26.09,35900.0,25.57,26.12,25.52,26.09,35900.0
2009-01-02 10:30:00,26.12,26.43,26.1,26.39,26100.0,26.12,26.43,26.1,26.39,26100.0
2009-01-02 11:00:00,26.37,26.42,26.2,26.37,33300.0,26.37,26.42,26.2,26.37,33300.0
2009-01-02 11:30:00,26.36,26.45,26.35,26.42,29500.0,26.36,26.45,26.35,26.42,29500.0
2009-01-02 12:00:00,26.42,26.45,26.24,26.43,56500.0,26.42,26.45,26.24,26.43,56500.0
2009-01-02 12:30:00,26.43,26.52,26.43,26.46,32200.0,26.43,26.52,26.43,26.46,32200.0
2009-01-02 13:00:00,26.48,26.65,26.48,26.64,21600.0,26.48,26.65,26.48,26.64,21600.0
2009-01-02 13:30:00,26.65,26.69,26.52,26.64,39900.0,26.65,26.69,26.52,26.64,39900.0
2009-01-02 14:00:00,26.68,26.8,26.67,26.78,29500.0,26.68,26.8,26.67,26.78,29500.0
2009-01-02 14:30:00,26.79,26.85,26.78,26.8,25100.0,26.79,26.85,26.78,26.8,25100.0
2009-01-02 15:00:00,26.81,26.91,26.74,26.87,50800.0,26.81,26.91,26.74,26.87,50800.0
2009-01-02 15:30:00,26.85,27.0,26.76,26.86,81500.0,26.85,27.0,26.76,26.86,81500.0
2009-01-05 09:30:00,26.8,27.06,26.4,26.47,60800.0,26.8,27.06,26.4,26.47,60800.0
2009-01-05 10:00:00,26.48,26.54,26.43,26.51,52300.0,26.48,26.54,26.43,26.51,52300.0
2009-01-05 10:30:00,26.51,26.96,26.5,26.96,52800.0,26.51,26.96,26.5,26.96,52800.0
2009-01-05 11:00:00,26.95,26.95,26.49,26.62,104800.0,26.95,26.95,26.49,26.62,104800.0
2009-01-05 11:30:00,26.6,26.63,26.48,26.63,59400.0,26.6,26.63,26.48,26.63,59400.0
2009-01-05 12:00:00,26.61,26.8,26.54,26.62,42700.0,26.61,26.8,26.54,26.62,42700.0
2009-01-05 12:30:00,26.62,26.65,26.5,26.65,28000.0,26.62,26.65,26.5,26.65,28000.0
2009-01-05 13:00:00,26.67,26.75,26.5,26.52,31500.0,26.67,26.75,26.5,26.52,31500.0
2009-01-05 13:30:00,26.52,26.6,26.43,26.47,52900.0,26.52,26.6,26.43,26.47,52900.0
2009-01-05 14:00:00,26.49,26.65,26.49,26.52,72200.0,26.49,26.65,26.49,26.52,72200.0
2009-01-05 14:30:00,26.52,26.53,26.35,26.37,117000.0,26.52,26.53,26.35,26.37,117000.0
2009-01-05 15:00:00,26.36,26.44,26.21,26.33,117100.0,26.36,26.44,26.21,26.33,117100.0
2009-01-05 15:30:00,26.33,26.45,26.23,26.41,296500.0,26.33,26.45,26.23,26.41,296500.0
2009-01-06 09:30:00,26.64,26.64,26.28,26.45,135300.0,26.64,26.64,26.28,26.45,135300.0
2009-01-06 10:00:00,26.45,26.5,26.09,26.11,110200.0,26.45,26.5,26.09,26.11,110200.0
2009-01-06 10:30:00,26.13,26.26,26.09,26.1,65200.0,26.13,26.26,26.09,26.1,65200.0
2009-01-06 11:00:00,26.12,26.15,26.03,26.1,59700.0,26.12,26.15,26.03,26.1,59700.0
2009-01-06 11:30:00,26.1,26.21,26.1,26.15,47600.0,26.1,26.21,26.1,26.15,47600.0
2009-01-06 12:00:00,26.15,26.23,26.0,26.0,33000.0,26.15,26.23,26.0,26.0,33000.0
2009-01-06 12:30:00,26.0,26.19,25.98,26.16,53500.0,26.0,26.19,25.98,26.16,53500.0
2009-01-06 13:00:00,26.17,26.18,26.05,26.09,40500.0,26.17,26.18,26.05,26.09,40500.0
2009-01-06 13:30:00,26.1,26.1,25.95,25.97,76400.0,26.1,26.1,25.95,25.97,76400.0
2009-01-06 14:00:00,25.96,26.09,25.93,26.0,95800.0,25.96,26.09,25.93,26.0,95800.0
2009-01-06 14:30:00,26.03,26.1,25.97,26.09,224900.0,26.03,26.1,25.97,26.09,224900.0
2009-01-06 15:00:00,26.09,26.1,25.93,25.99,118400.0,26.09,26.1,25.93,25.99,118400.0
2009-01-06 15:30:00,26.0,26.05,25.95,25.97,187700.0,26.0,26.05,25.95,25.97,187700.0
2009-01-07 09:30:00,25.79,25.79,25.03,25.03,167100.0,25.79,25.79,25.03,25.03,167100.0
2009-01-07 10:00:00,25.03,25.16,25.0,25.06,138700.0,25.03,25.16,25.0,25.06,138700.0
2009-01-07 10:30:00,25.06,25.07,24.84,24.95,145900.0,25.06,25.07,24.84,24.95,145900.0
2009-01-07 11:00:00,24.97,25.03,24.87,25.01,186800.0,24.97,25.03,24.87,25.01,186800.0
2009-01-07 11:30:00,25.02,25.03,24.97,25.01,52200.0,25.02,25.03,24.97,25.01,52200.0
2009-01-07 12:00:00,25.01,25.03,24.89,24.97,117000.0,25.01,25.03,24.89,24.97,117000.0
2009-01-07 12:30:00,24.97,25.01,24.87,24.9,51500.0,24.97,25.01,24.87,24.9,51500.0
2009-01-07 13:00:00,24.91,25.01,24.87,24.96,51300.0,24.91,25.01,24.87,24.96,51300.0
2009-01-07 13:30:00,24.98,25.01,24.91,24.91,64600.0,24.98,25.01,24.91,24.91,64600.0
2009-01-07 14:00:00,24.9,24.91,24.57,24.62,69300.0,24.9,24.91,24.57,24.62,69300.0
2009-01-07 14:30:00,24.62,24.63,24.41,24.51,93500.0,24.62,24.63,24.41,24.51,93500.0
2009-01-07 15:00:00,24.5,24.68,24.46,24.65,91200.0,24.5,24.68,24.46,24.65,91200.0
2009-01-07 15:30:00,24.64,24.84,24.6,24.81,159400.0,24.64,24.84,24.6,24.81,159400.0
2009-01-08 09:30:00,24.83,24.83,23.96,24.05,112300.0,24.83,24.83,23.96,24.05,112300.0
2009-01-08 10:00:00,24.06,24.18,23.7,23.81,132000.0,24.06,24.18,23.7,23.81,132000.0
2009-01-08 10:30:00,23.82,24.14,23.78,24.06,85400.0,23.82,24.14,23.78,24.06,85400.0
2009-01-08 11:00:00,24.05,24.24,23.85,23.88,72100.0,24.05,24.24,23.85,23.88,72100.0
2009-01-08 11:30:00,23.89,24.09,23.85,23.99,92600.0,23.89,24.09,23.85,23.99,92600.0
2009-01-08 12:00:00,23.99,24.09,23.87,23.89,133000.0,23.99,24.09,23.87,23.89,133000.0
2009-01-08 12:30:00,23.89,23.95,23.85,23.87,37000.0,23.89,23.95,23.85,23.87,37000.0
2009-01-08 13:00:00,23.87,23.95,23.75,23.9,46700.0,23.87,23.95,23.75,23.9,46700.0
2009-01-08 13:30:00,23.9,23.96,23.82,23.86,44100.0,23.9,23.96,23.82,23.86,44100.0
2009-01-08 14:00:00,23.87,23.95,23.85,23.85,90900.0,23.87,23.95,23.85,23.85,90900.0
2009-01-08 14:30:00,23.86,23.94,23.82,23.87,118700.0,23.86,23.94,23.82,23.87,118700.0
2009-01-08 15:00:00,23.88,24.0,23.84,23.98,136400.0,23.88,24.0,23.84,23.98,136400.0
2009-01-08 15:30:00,23.99,24.04,23.86,24.01,152900.0,23.99,24.04,23.86,24.01,152900.0
2009-01-09 09:30:00,23.91,23.99,23.33,23.4,90700.0,23.91,23.99,23.33,23.4,90700.0
2009-01-09 10:00:00,23.39,23.61,23.37,23.48,44300.0,23.39,23.61,23.37,23.48,44300.0
2009-01-09 10:30:00,23.47,23.58,23.36,23.44,64100.0,23.47,23.58,23.36,23.44,64100.0
2009-01-09 11:00:00,23.45,23.78,23.45,23.7,72500.0,23.45,23.78,23.45,23.7,72500.0
2009-01-09 11:30:00,23.69,23.71,23.55,23.68,21400.0,23.69,23.71,23.55,23.68,21400.0
2009-01-09 12:00:00,23.71,23.75,23.67,23.75,46700.0,23.71,23.75,23.67,23.75,46700.0
2009-01-09 12:30:00,23.74,23.75,23.69,23.72,33500.0,23.74,23.75,23.69,23.72,33500.0
2009-01-09 13:00:00,23.72,23.75,23.6,23.62,24600.0,23.72,23.75,23.6,23.62,24600.0
2009-01-09 13:30:00,23.62,23.73,23.57,23.71,51300.0,23.62,23.73,23.57,23.71,51300.0
2009-01-09 14:00:00,23.72,23.8,23.56,23.6,63300.0,23.72,23.8,23.56,23.6,63300.0
2009-01-09 14:30:00,23.61,23.78,23.58,23.76,72600.0,23.61,23.78,23.58,23.76,72600.0
2009-01-09 15:00:00,23.77,23.85,23.59,23.66,57800.0,23.77,23.85,23.59,23.66,57800.0
2009-01-09 15:30:00,23.66,23.8,23.45,23.59,89500.0,23.66,23.8,23.45,23.59,89500.0
2009-01-12 09:30:00,23.29,23.57,23.14,23.37,66400.0,23.29,23.57,23.14,23.37,66400.0
2009-01-12 10:00:00,23.36,23.59,23.25,23.58,68200.0,23.36,23.59,23.25,23.58,68200.0
2009-01-12 10:30:00,23.58,23.93,23.5,23.89,94800.0,23.58,23.93,23.5,23.89,94800.0
2009-01-12 11:00:00,23.88,23.9,23.71,23.71,29200.0,23.88,23.9,23.71,23.71,29200.0
2009-01-12 11:30:00,23.7,23.73,23.54,23.67,102700.0,23.7,23.73,23.54,23.67,102700.0
2009-01-12 12:00:00,23.67,23.72,23.59,23.65,24700.0,23.67,23.72,23.59,23.65,24700.0
2009-01-12 12:30:00,23.65,23.72,23.47,23.49,22400.0,23.65,23.72,23.47,23.49,22400.0
2009-01-12 13:00:00,23.48,23.6,23.46,23.6,28000.0,23.48,23.6,23.46,23.6,28000.0
2009-01-12 13:30:00,23.6,23.73,23.59,23.65,41000.0,23.6,23.73,23.59,23.65,41000.0
2009-01-12 14:00:00,23.64,23.68,23.6,23.63,44800.0,23.64,23.68,23.6,23.63,44800.0
2009-01-12 14:30:00,23.64,23.71,23.6,23.64,119800.0,23.64,23.71,23.6,23.64,119800.0
2009-01-12 15:00:00,23.63,23.73,23.58,23.69,90300.0,23.63,23.73,23.58,23.69,90300.0
2009-01-12 15:30:00,23.69,23.71,23.47,23.67,156200.0,23.69,23.71,23.47,23.67,156200.0
2009-01-13 09:30:00,23.6,23.94,23.3,23.92,59300.0,23.6,23.94,23.3,23.92,59300.0
2009-01-13 10:00:00,23.92,24.12,23.9,23.97,89400.0,23.92,24.12,23.9,23.97,89400.0
2009-01-13 10:30:00,23.95,24.19,23.86,24.1,113400.0,23.95,24.19,23.86,24.1,113400.0
2009-01-13 11:00:00,24.1,24.39,24.07,24.36,84500.0,24.1,24.39,24.07,24.36,84500.0
2009-01-13 11:30:00,24.36,24.4,24.24,24.36,75600.0,24.36,24.4,24.24,24.36,75600.0
2009-01-13 12:00:00,24.36,24.41,24.26,24.32,93000.0,24.36,24.41,24.26,24.32,93000.0
2009-01-13 12:30:00,24.33,24.46,24.26,24.33,77200.0,24.33,24.46,24.26,24.33,77200.0
2009-01-13 13:00:00,24.33,24.35,24.11,24.17,56200.0,24.33,24.35,24.11,24.17,56200.0
2009-01-13 13:30:00,24.18,24.23,24.11,24.2,72200.0,24.18,24.23,24.11,24.2,72200.0
2009-01-13 14:00:00,24.2,24.35,24.14,24.28,256100.0,24.2,24.35,24.14,24.28,256100.0
2009-01-13 14:30:00,24.29,24.6,24.28,24.45,146200.0,24.29,24.6,24.28,24.45,146200.0
2009-01-13 15:00:00,24.48,24.63,24.37,24.57,164400.0,24.48,24.63,24.37,24.57,164400.0
2009-01-13 15:30:00,24.57,24.65,24.43,24.48,173500.0,24.57,24.65,24.43,24.48,173500.0
2009-01-14 09:30:00,24.14,24.2,23.87,24.1,55200.0,24.14,24.2,23.87,24.1,55200.0
2009-01-14 10:00:00,24.11,24.57,24.01,24.57,127000.0,24.11,24.57,24.01,24.57,127000.0
2009-01-14 10:30:00,24.56,24.7,24.45,24.64,170900.0,24.56,24.7,24.45,24.64,170900.0
2009-01-14 11:00:00,24.64,25.0,24.62,24.9,196900.0,24.64,25.0,24.62,24.9,196900.0
2009-01-14 11:30:00,24.92,25.44,24.91,25.39,171200.0,24.92,25.44,24.91,25.39,171200.0
2009-01-14 12:00:00,25.39,25.49,25.26,25.32,103400.0,25.39,25.49,25.26,25.32,103400.0
2009-01-14 12:30:00,25.31,25.65,25.31,25.58,127700.0,25.31,25.65,25.31,25.58,127700.0
2009-01-14 13:00:00,25.57,25.65,25.56,25.61,88900.0,25.57,25.65,25.56,25.61,88900.0
2009-01-14 13:30:00,25.6,26.0,25.55,25.86,152000.0,25.6,26.0,25.55,25.86,152000.0
2009-01-14 14:00:00,25.86,26.12,25.72,25.87,182700.0,25.86,26.12,25.72,25.87,182700.0
2009-01-14 14:30:00,25.87,26.02,25.79,25.83,158200.0,25.87,26.02,25.79,25.83,158200.0
2009-01-14 15:00:00,25.82,25.82,25.51,25.54,201800.0,25.82,25.82,25.51,25.54,201800.0
2009-01-14 15:30:00,25.55,25.72,25.42,25.66,335800.0,25.55,25.72,25.42,25.66,335800.0
2009-01-15 09:30:00,25.7,26.16,25.58,25.87,119600.0,25.7,26.16,25.58,25.87,119600.0
2009-01-15 10:00:00,25.89,26.44,25.67,25.82,194700.0,25.89,26.44,25.67,25.82,194700.0
2009-01-15 10:30:00,25.78,26.0,25.46,25.49,191600.0,25.78,26.0,25.46,25.49,191600.0
2009-01-15 11:00:00,25.49,25.97,25.48,25.91,122600.0,25.49,25.97,25.48,25.91,122600.0
2009-01-15 11:30:00,25.91,25.91,25.68,25.7,88200.0,25.91,25.91,25.68,25.7,88200.0
2009-01-15 12:00:00,25.7,25.73,25.55,25.55,76300.0,25.7,25.73,25.55,25.55,76300.0
2009-01-15 12:30:00,25.55,25.56,25.45,25.48,130100.0,25.55,25.56,25.45,25.48,130100.0
2009-01-15 13:00:00,25.49,25.63,25.45,25.63,93200.0,25.49,25.63,25.45,25.63,93200.0
2009-01-15 13:30:00,25.63,26.05,25.63,26.01,131400.0,25.63,26.05,25.63,26.01,131400.0
2009-01-15 14:00:00,26.01,26.22,25.98,26.16,184600.0,26.01,26.22,25.98,26.16,184600.0
2009-01-15 14:30:00,26.18,26.63,26.16,26.42,216100.0,26.18,26.63,26.16,26.42,216100.0
2009-01-15 15:00:00,26.39,26.51,26.2,26.3,110900.0,26.39,26.51,26.2,26.3,110900.0
2009-01-15 15:30:00,26.3,26.5,26.14,26.5,144600.0,26.3,26.5,26.14,26.5,144600.0
2009-01-16 09:30:00,26.9,27.0,26.38,26.51,81900.0,26.9,27.0,26.38,26.51,81900.0
2009-01-16 10:00:00,26.52,26.63,26.22,26.24,54400.0,26.52,26.63,26.22,26.24,54400.0
2009-01-16 10:30:00,26.24,26.33,26.03,26.32,118100.0,26.24,26.33,26.03,26.32,118100.0
2009-01-16 11:00:00,26.32,26.36,26.11,26.28,44100.0,26.32,26.36,26.11,26.28,44100.0
2009-01-16 11:30:00,26.26,26.27,25.89,25.92,55700.0,26.26,26.27,25.89,25.92,55700.0
2009-01-16 12:00:00,25.9,26.15,25.84,25.91,55700.0,25.9,26.15,25.84,25.91,55700.0
2009-01-16 12:30:00,25.91,26.11,25.85,26.11,41900.0,25.91,26.11,25.85,26.11,41900.0
2009-01-16 13:00:00,26.12,26.18,25.76,25.94,111400.0,26.12,26.18,25.76,25.94,111400.0
2009-01-16 13:30:00,25.94,26.13,25.86,26.07,40900.0,25.94,26.13,25.86,26.07,40900.0
2009-01-16 14:00:00,26.06,26.21,26.0,26.15,56400.0,26.06,26.21,26.0,26.15,56400.0
2009-01-16 14:30:00,26.15,26.32,26.02,26.32,64600.0,26.15,26.32,26.02,26.32,64600.0
2009-01-16 15:00:00,26.34,26.47,26.16,26.32,62500.0,26.34,26.47,26.16,26.32,62500.0
2009-01-16 15:30:00,26.31,26.44,26.26,26.38,106000.0,26.31,26.44,26.26,26.38,106000.0
2009-01-20 09:30:00,25.34,26.38,25.34,26.06,119200.0,25.34,26.38,25.34,26.06,119200.0
2009-01-20 10:00:00,26.07,26.21,25.96,26.06,85300.0,26.07,26.21,25.96,26.06,85300.0
2009-01-20 10:30:00,26.06,26.06,25.86,25.91,53100.0,26.06,26.06,25.86,25.91,53100.0
2009-01-20 11:00:00,25.93,26.02,25.86,25.92,41600.0,25.93,26.02,25.86,25.92,41600.0
2009-01-20 11:30:00,25.96,26.05,25.87,25.93,49900.0,25.96,26.05,25.87,25.93,49900.0
2009-01-20 12:00:00,25.93,26.06,25.88,25.95,57300.0,25.93,26.06,25.88,25.95,57300.0
2009-01-20 12:30:00,25.95,26.11,25.87,25.89,64600.0,25.95,26.11,25.87,25.89,64600.0
2009-01-20 13:00:00,25.91,26.01,25.83,25.96,36300.0,25.91,26.01,25.83,25.96,36300.0
2009-01-20 13:30:00,25.93,25.95,25.79,25.8,36800.0,25.93,25.95,25.79,25.8,36800.0
2009-01-20 14:00:00,25.8,25.9,25.73,25.82,43700.0,25.8,25.9,25.73,25.82,43700.0
2009-01-20 14:30:00,25.84,25.88,25.62,25.67,93300.0,25.84,25.88,25.62,25.67,93300.0
2009-01-20 15:00:00,25.65,25.68,25.46,25.53,154500.0,25.65,25.68,25.46,25.53,154500.0
2009-01-20 15:30:00,25.54,25.75,25.42,25.51,156500.0,25.54,25.75,25.42,25.51,156500.0
2009-01-21 09:30:00,25.63,25.76,25.43,25.73,70800.0,25.63,25.76,25.43,25.73,70800.0
2009-01-21 10:00:00,25.73,25.87,25.53,25.63,59900.0,25.73,25.87,25.53,25.63,59900.0
2009-01-21 10:30:00,25.59,25.83,25.59,25.65,68800.0,25.59,25.83,25.59,25.65,68800.0
2009-01-21 11:00:00,25.64,25.89,25.64,25.86,40900.0,25.64,25.89,25.64,25.86,40900.0
2009-01-21 11:30:00,25.86,25.94,25.73,25.74,40000.0,25.86,25.94,25.73,25.74,40000.0
2009-01-21 12:00:00,25.75,25.93,25.74,25.83,27000.0,25.75,25.93,25.74,25.83,27000.0
2009-01-21 12:30:00,25.81,25.89,25.75,25.82,31300.0,25.81,25.89,25.75,25.82,31300.0
2009-01-21 13:00:00,25.82,25.89,25.75,25.78,65700.0,25.82,25.89,25.75,25.78,65700.0
2009-01-21 13:30:00,25.76,25.99,25.75,25.85,93400.0,25.76,25.99,25.75,25.85,93400.0
2009-01-21 14:00:00,25.85,25.95,25.8,25.86,113100.0,25.85,25.95,25.8,25.86,113100.0
2009-01-21 14:30:00,25.87,26.2,25.86,26.2,316700.0,25.87,26.2,25.86,26.2,316700.0
2009-01-21 15:00:00,26.22,26.35,26.11,26.13,111800.0,26.22,26.35,26.11,26.13,111800.0
2009-01-21 15:30:00,26.13,26.76,26.12,26.56,241100.0,26.13,26.76,26.12,26.56,241100.0
2009-01-22 09:30:00,26.25,26.38,25.84,26.19,67600.0,26.25,26.38,25.84,26.19,67600.0
2009-01-22 10:00:00,26.19,26.24,25.96,26.15,134000.0,26.19,26.24,25.96,26.15,134000.0
2009-01-22 10:30:00,26.18,26.26,26.08,26.19,73300.0,26.18,26.26,26.08,26.19,73300.0
2009-01-22 11:00:00,26.17,26.17,25.76,25.76,53000.0,26.17,26.17,25.76,25.76,53000.0
2009-01-22 11:30:00,25.77,25.87,25.68,25.76,100700.0,25.77,25.87,25.68,25.76,100700.0
2009-01-22 12:00:00,25.77,25.79,25.5,25.53,73200.0,25.77,25.79,25.5,25.53,73200.0
2009-01-22 12:30:00,25.55,25.72,25.49,25.71,76800.0,25.55,25.72,25.49,25.71,76800.0
2009-01-22 13:00:00,25.68,25.83,25.67,25.75,44300.0,25.68,25.83,25.67,25.75,44300.0
2009-01-22 13:30:00,25.72,26.03,25.67,26.02,118100.0,25.72,26.03,25.67,26.02,118100.0
2009-01-22 14:00:00,26.02,26.27,26.02,26.17,82100.0,26.02,26.27,26.02,26.17,82100.0
2009-01-22 14:30:00,26.16,26.2,25.9,26.1,98800.0,26.16,26.2,25.9,26.1,98800.0
2009-01-22 15:00:00,26.11,26.12,25.68,25.85,242300.0,26.11,26.12,25.68,25.85,242300.0
2009-01-22 15:30:00,25.85,26.13,25.75,25.95,172100.0,25.85,26.13,25.75,25.95,172100.0
2009-01-23 09:30:00,25.36,25.43,23.57,24.44,530200.0,25.36,25.43,23.57,24.44,530200.0
2009-01-23 10:00:00,24.44,24.78,24.35,24.75,263600.0,24.44,24.78,24.35,24.75,263600.0
2009-01-23 10:30:00,24.75,24.86,24.52,24.86,120600.0,24.75,24.86,24.52,24.86,120600.0
2009-01-23 11:00:00,24.84,25.26,24.83,25.19,88000.0,24.84,25.26,24.83,25.19,88000.0
2009-01-23 11:30:00,25.2,25.29,25.02,25.06,106700.0,25.2,25.29,25.02,25.06,106700.0
2009-01-23 12:00:00,25.08,25.14,24.84,24.9,57800.0,25.08,25.14,24.84,24.9,57800.0
2009-01-23 12:30:00,24.89,25.03,24.74,24.99,94300.0,24.89,25.03,24.74,24.99,94300.0
2009-01-23 13:00:00,24.96,25.18,24.9,25.07,100700.0,24.96,25.18,24.9,25.07,100700.0
2009-01-23 13:30:00,25.06,25.45,25.06,25.37,80000.0,25.06,25.45,25.06,25.37,80000.0
2009-01-23 14:00:00,25.34,25.48,25.23,25.34,98600.0,25.34,25.48,25.23,25.34,98600.0
2009-01-23 14:30:00,25.33,25.41,25.19,25.23,96400.0,25.33,25.41,25.19,25.23,96400.0
2009-01-23 15:00:00,25.23,25.46,25.15,25.24,106400.0,25.23,25.46,25.15,25.24,106400.0
2009-01-23 15:30:00,25.22,25.3,24.97,25.09,260200.0,25.22,25.3,24.97,25.09,260200.0
2009-01-26 09:30:00,24.72,25.35,24.3,25.16,76300.0,24.72,25.35,24.3,25.16,76300.0
2009-01-26 10:00:00,25.2,25.47,25.2,25.4,32600.0,25.2,25.47,25.2,25.4,32600.0
2009-01-26 10:30:00,25.41,25.43,25.16,25.26,28400.0,25.41,25.43,25.16,25.26,28400.0
2009-01-26 11:00:00,25.29,25.34,25.13,25.14,20900.0,25.29,25.34,25.13,25.14,20900.0
2009-01-26 11:30:00,25.14,25.18,24.87,24.94,45600.0,25.14,25.18,24.87,24.94,45600.0
2009-01-26 12:00:00,24.94,25.0,24.86,24.99,63600.0,24.94,25.0,24.86,24.99,63600.0
2009-01-26 12:30:00,24.99,25.01,24.9,24.93,34700.0,24.99,25.01,24.9,24.93,34700.0
2009-01-26 13:00:00,24.94,24.97,24.83,24.9,40400.0,24.94,24.97,24.83,24.9,40400.0
2009-01-26 13:30:00,24.91,24.92,24.63,24.69,119500.0,24.91,24.92,24.63,24.69,119500.0
2009-01-26 14:00:00,24.69,24.69,24.33,24.42,157600.0,24.69,24.69,24.33,24.42,157600.0
2009-01-26 14:30:00,24.45,24.74,24.41,24.7,131900.0,24.45,24.74,24.41,24.7,131900.0
2009-01-26 15:00:00,24.69,24.89,24.59,24.72,236100.0,24.69,24.89,24.59,24.72,236100.0
2009-01-26 15:30:00,24.75,24.88,24.63,24.69,310600.0,24.75,24.88,24.63,24.69,310600.0
2009-01-27 09:30:00,24.92,25.39,24.92,25.23,89200.0,24.92,25.39,24.92,25.23,89200.0
2009-01-27 10:00:00,25.22,25.5,25.22,25.35,166600.0,25.22,25.5,25.22,25.35,166600.0
2009-01-27 10:30:00,25.35,25.54,25.28,25.52,91200.0,25.35,25.54,25.28,25.52,91200.0
2009-01-27 11:00:00,25.52,25.91,25.49,25.9,62300.0,25.52,25.91,25.49,25.9,62300.0
2009-01-27 11:30:00,25.92,26.08,25.77,25.95,97700.0,25.92,26.08,25.77,25.95,97700.0
2009-01-27 12:00:00,25.95,26.23,25.92,26.19,69200.0,25.95,26.23,25.92,26.19,69200.0
2009-01-27 12:30:00,26.2,26.26,26.11,26.2,26900.0,26.2,26.26,26.11,26.2,26900.0
2009-01-27 13:00:00,26.2,26.33,26.08,26.15,38300.0,26.2,26.33,26.08,26.15,38300.0
2009-01-27 13:30:00,26.13,26.3,26.11,26.14,67100.0,26.13,26.3,26.11,26.14,67100.0
2009-01-27 14:00:00,26.15,26.17,25.97,26.11,97900.0,26.15,26.17,25.97,26.11,97900.0
2009-01-27 14:30:00,26.1,26.29,26.08,26.18,133100.0,26.1,26.29,26.08,26.18,133100.0
2009-01-27 15:00:00,26.2,26.38,26.05,26.27,169300.0,26.2,26.38,26.05,26.27,169300.0
2009-01-27 15:30:00,26.28,26.35,26.11,26.22,199200.0,26.28,26.35,26.11,26.22,199200.0
2009-01-28 09:30:00,26.56,26.57,26.35,26.43,40400.0,26.56,26.57,26.35,26.43,40400.0
2009-01-28 10:00:00,26.42,26.43,26.21,26.34,29500.0,26.42,26.43,26.21,26.34,29500.0
2009-01-28 10:30:00,26.39,26.63,26.39,26.55,57500.0,26.39,26.63,26.39,26.55,57500.0
2009-01-28 11:00:00,26.55,26.71,26.55,26.62,26100.0,26.55,26.71,26.55,26.62,26100.0
2009-01-28 11:30:00,26.6,26.66,26.6,26.61,32100.0,26.6,26.66,26.6,26.61,32100.0
2009-01-28 12:00:00,26.62,26.71,26.62,26.7,9000.0,26.62,26.71,26.62,26.7,9000.0
2009-01-28 12:30:00,26.7,26.79,26.64,26.75,23700.0,26.7,26.79,26.64,26.75,23700.0
2009-01-28 13:00:00,26.75,26.85,26.64,26.77,41400.0,26.75,26.85,26.64,26.77,41400.0
2009-01-28 13:30:00,26.78,26.82,26.74,26.82,25100.0,26.78,26.82,26.74,26.82,25100.0
2009-01-28 14:00:00,26.81,27.01,26.71,26.76,81700.0,26.81,27.01,26.71,26.76,81700.0
2009-01-28 14:30:00,26.84,26.86,26.62,26.74,57200.0,26.84,26.86,26.62,26.74,57200.0
2009-01-28 15:00:00,26.75,26.78,26.5,26.55,221700.0,26.75,26.78,26.5,26.55,221700.0
2009-01-28 15:30:00,26.54,26.69,26.48,26.68,205700.0,26.54,26.69,26.48,26.68,205700.0
2009-01-29 09:30:00,26.47,26.67,26.34,26.46,36400.0,26.47,26.67,26.34,26.46,36400.0
2009-01-29 10:00:00,26.45,26.45,26.25,26.4,114600.0,26.45,26.45,26.25,26.4,114600.0
2009-01-29 10:30:00,26.42,26.5,26.38,26.46,88200.0,26.42,26.5,26.38,26.46,88200.0
2009-01-29 11:00:00,26.46,27.04,26.42,27.01,245000.0,26.46,27.04,26.42,27.01,245000.0
2009-01-29 11:30:00,27.0,27.13,26.89,27.01,152300.0,27.0,27.13,26.89,27.01,152300.0
2009-01-29 12:00:00,27.01,27.15,26.95,27.15,86400.0,27.01,27.15,26.95,27.15,86400.0
2009-01-29 12:30:00,27.14,27.28,27.01,27.24,118700.0,27.14,27.28,27.01,27.24,118700.0
2009-01-29 13:00:00,27.23,27.26,27.05,27.1,164100.0,27.23,27.26,27.05,27.1,164100.0
2009-01-29 13:30:00,27.1,27.1,26.87,26.9,124300.0,27.1,27.1,26.87,26.9,124300.0
2009-01-29 14:00:00,26.91,26.93,26.81,26.86,108700.0,26.91,26.93,26.81,26.86,108700.0
2009-01-29 14:30:00,26.86,26.86,26.76,26.76,68800.0,26.86,26.86,26.76,26.76,68800.0
2009-01-29 15:00:00,26.76,26.81,26.5,26.55,130100.0,26.76,26.81,26.5,26.55,130100.0
2009-01-29 15:30:00,26.55,26.56,26.29,26.4,171300.0,26.55,26.56,26.29,26.4,171300.0
2009-01-30 09:30:00,25.53,25.56,24.77,25.14,172500.0,25.53,25.56,24.77,25.14,172500.0
2009-01-30 10:00:00,25.14,25.32,24.71,24.74,108300.0,25.14,25.32,24.71,24.74,108300.0
2009-01-30 10:30:00,24.72,24.82,24.61,24.76,89800.0,24.72,24.82,24.61,24.76,89800.0
2009-01-30 11:00:00,24.79,24.9,24.79,24.82,88900.0,24.79,24.9,24.79,24.82,88900.0
2009-01-30 11:30:00,24.81,24.82,24.51,24.69,90000.0,24.81,24.82,24.51,24.69,90000.0
2009-01-30 12:00:00,24.71,24.76,24.57,24.72,104200.0,24.71,24.76,24.57,24.72,104200.0
2009-01-30 12:30:00,24.72,24.85,24.7,24.85,59700.0,24.72,24.85,24.7,24.85,59700.0
2009-01-30 13:00:00,24.85,24.96,24.77,24.8,51700.0,24.85,24.96,24.77,24.8,51700.0
2009-01-30 13:30:00,24.8,24.81,24.63,24.74,66900.0,24.8,24.81,24.63,24.74,66900.0
2009-01-30 14:00:00,24.74,24.85,24.72,24.81,126300.0,24.74,24.85,24.72,24.81,126300.0
2009-01-30 14:30:00,24.81,24.84,24.64,24.74,151000.0,24.81,24.84,24.64,24.74,151000.0
2009-01-30 15:00:00,24.75,24.86,24.52,24.55,227600.0,24.75,24.86,24.52,24.55,227600.0
2009-01-30 15:30:00,24.55,24.63,24.32,24.44,359300.0,24.55,24.63,24.32,24.44,359300.0
2009-02-02 09:30:00,24.32,24.48,23.9,24.48,39300.0,24.32,24.48,23.9,24.48,39300.0
2009-02-02 10:00:00,24.5,24.79,24.48,24.72,30600.0,24.5,24.79,24.48,24.72,30600.0
2009-02-02 10:30:00,24.73,24.74,24.49,24.56,32800.0,24.73,24.74,24.49,24.56,32800.0
2009-02-02 11:00:00,24.54,24.55,24.36,24.41,30900.0,24.54,24.55,24.36,24.41,30900.0
2009-02-02 11:30:00,24.44,24.64,24.41,24.62,50600.0,24.44,24.64,24.41,24.62,50600.0
2009-02-02 12:00:00,24.63,24.71,24.6,24.69,29900.0,24.63,24.71,24.6,24.69,29900.0
2009-02-02 12:30:00,24.67,24.88,24.62,24.86,62500.0,24.67,24.88,24.62,24.86,62500.0
2009-02-02 13:00:00,24.85,24.87,24.72,24.78,45900.0,24.85,24.87,24.72,24.78,45900.0
2009-02-02 13:30:00,24.78,24.84,24.63,24.66,125000.0,24.78,24.84,24.63,24.66,125000.0
2009-02-02 14:00:00,24.62,24.84,24.62,24.84,110700.0,24.62,24.84,24.62,24.84,110700.0
2009-02-02 14:30:00,24.84,24.88,24.76,24.84,87900.0,24.84,24.88,24.76,24.84,87900.0
2009-02-02 15:00:00,24.85,25.06,24.82,25.06,100400.0,24.85,25.06,24.82,25.06,100400.0
2009-02-02 15:30:00,25.09,25.16,25.0,25.0,113600.0,25.09,25.16,25.0,25.0,113600.0
2009-02-03 09:30:00,25.13,25.25,24.57,24.8,47400.0,25.13,25.25,24.57,24.8,47400.0
2009-02-03 10:00:00,24.84,24.96,24.8,24.85,41900.0,24.84,24.96,24.8,24.85,41900.0
2009-02-03 10:30:00,24.84,25.07,24.84,25.05,50600.0,24.84,25.07,24.84,25.05,50600.0
2009-02-03 11:00:00,25.05,25.16,25.02,25.06,51100.0,25.05,25.16,25.02,25.06,51100.0
2009-02-03 11:30:00,25.06,25.09,25.0,25.07,28900.0,25.06,25.09,25.0,25.07,28900.0
2009-02-03 12:00:00,25.07,25.2,25.06,25.19,100700.0,25.07,25.2,25.06,25.19,100700.0
2009-02-03 12:30:00,25.19,25.19,25.0,25.05,119800.0,25.19,25.19,25.0,25.05,119800.0
2009-02-03 13:00:00,25.01,25.16,25.0,25.08,40800.0,25.01,25.16,25.0,25.08,40800.0
2009-02-03 13:30:00,25.08,25.27,25.07,25.27,52300.0,25.08,25.27,25.07,25.27,52300.0
2009-02-03 14:00:00,25.28,25.45,25.27,25.37,29400.0,25.28,25.45,25.27,25.37,29400.0
2009-02-03 14:30:00,25.37,25.49,25.36,25.48,73800.0,25.37,25.49,25.36,25.48,73800.0
2009-02-03 15:00:00,25.47,25.65,25.41,25.63,68600.0,25.47,25.65,25.41,25.63,68600.0
2009-02-03 15:30:00,25.59,25.65,25.46,25.53,120400.0,25.59,25.65,25.46,25.53,120400.0
2009-02-04 09:30:00,25.86,26.28,25.65,26.27,110600.0,25.86,26.28,25.65,26.27,110600.0
2009-02-04 10:00:00,26.28,26.37,26.08,26.08,187600.0,26.28,26.37,26.08,26.08,187600.0
2009-02-04 10:30:00,26.08,26.31,26.01,26.31,78300.0,26.08,26.31,26.01,26.31,78300.0
2009-02-04 11:00:00,26.3,26.39,26.14,26.14,60000.0,26.3,26.39,26.14,26.14,60000.0
2009-02-04 11:30:00,26.17,26.18,26.08,26.15,37700.0,26.17,26.18,26.08,26.15,37700.0
2009-02-04 12:00:00,26.15,26.17,26.07,26.11,23100.0,26.15,26.17,26.07,26.11,23100.0
2009-02-04 12:30:00,26.11,26.16,26.01,26.07,32900.0,26.11,26.16,26.01,26.07,32900.0
2009-02-04 13:00:00,26.07,26.22,26.02,26.21,62800.0,26.07,26.22,26.02,26.21,62800.0
2009-02-04 13:30:00,26.21,26.3,26.04,26.16,228500.0,26.21,26.3,26.04,26.16,228500.0
2009-02-04 14:00:00,26.16,26.41,26.16,26.39,210200.0,26.16,26.41,26.16,26.39,210200.0
2009-02-04 14:30:00,26.38,26.43,26.03,26.09,165600.0,26.38,26.43,26.03,26.09,165600.0
2009-02-04 15:00:00,26.1,26.19,25.99,26.15,234400.0,26.1,26.19,25.99,26.15,234400.0
2009-02-04 15:30:00,26.16,26.34,26.09,26.18,144800.0,26.16,26.34,26.09,26.18,144800.0
2009-02-05 09:30:00,25.9,26.24,25.9,25.91,62200.0,25.9,26.24,25.9,25.91,62200.0
2009-02-05 10:00:00,25.9,26.12,25.84,26.0,43400.0,25.9,26.12,25.84,26.0,43400.0
2009-02-05 10:30:00,26.01,26.53,26.0,26.41,51100.0,26.01,26.53,26.0,26.41,51100.0
2009-02-05 11:00:00,26.41,26.67,26.37,26.64,41000.0,26.41,26.67,26.37,26.64,41000.0
2009-02-05 11:30:00,26.62,26.8,26.47,26.6,79000.0,26.62,26.8,26.47,26.6,79000.0
2009-02-05 12:00:00,26.61,26.75,26.59,26.61,64100.0,26.61,26.75,26.59,26.61,64100.0
2009-02-05 12:30:00,26.63,26.75,26.6,26.73,43300.0,26.63,26.75,26.6,26.73,43300.0
2009-02-05 13:00:00,26.74,26.83,26.65,26.67,54400.0,26.74,26.83,26.65,26.67,54400.0
2009-02-05 13:30:00,26.69,26.82,26.64,26.74,39600.0,26.69,26.82,26.64,26.74,39600.0
2009-02-05 14:00:00,26.73,27.02,26.73,27.01,52600.0,26.73,27.02,26.73,27.01,52600.0
2009-02-05 14:30:00,27.06,27.06,26.71,26.76,54800.0,27.06,27.06,26.71,26.76,54800.0
2009-02-05 15:00:00,26.77,26.82,26.62,26.71,104100.0,26.77,26.82,26.62,26.71,104100.0
2009-02-05 15:30:00,26.73,26.81,26.64,26.73,120600.0,26.73,26.81,26.64,26.73,120600.0
2009-02-06 09:30:00,26.79,27.24,26.64,26.99,87300.0,26.79,27.24,26.64,26.99,87300.0
2009-02-06 10:00:00,26.98,27.16,26.89,26.91,42200.0,26.98,27.16,26.89,26.91,42200.0
2009-02-06 10:30:00,26.91,26.91,26.72,26.72,24000.0,26.91,26.91,26.72,26.72,24000.0
2009-02-06 11:00:00,26.77,27.0,26.74,26.95,85200.0,26.77,27.0,26.74,26.95,85200.0
2009-02-06 11:30:00,26.97,27.2,26.97,27.05,102800.0,26.97,27.2,26.97,27.05,102800.0
2009-02-06 12:00:00,27.06,27.07,26.86,26.86,138400.0,27.06,27.07,26.86,26.86,138400.0
2009-02-06 12:30:00,26.87,27.09,26.87,26.97,48200.0,26.87,27.09,26.87,26.97,48200.0
2009-02-06 13:00:00,26.96,27.17,26.82,27.15,70400.0,26.96,27.17,26.82,27.15,70400.0
2009-02-06 13:30:00,27.15,27.18,27.05,27.05,44100.0,27.15,27.18,27.05,27.05,44100.0
2009-02-06 14:00:00,27.04,27.14,26.83,26.94,71000.0,27.04,27.14,26.83,26.94,71000.0
2009-02-06 14:30:00,26.96,27.0,26.82,26.87,49900.0,26.96,27.0,26.82,26.87,49900.0
2009-02-06 15:00:00,26.85,26.85,26.63,26.75,135700.0,26.85,26.85,26.63,26.75,135700.0
2009-02-06 15:30:00,26.72,27.0,26.71,26.85,149900.0,26.72,27.0,26.71,26.85,149900.0
2009-02-09 09:30:00,26.91,27.16,26.56,26.58,47500.0,26.91,27.16,26.56,26.58,47500.0
2009-02-09 10:00:00,26.64,26.73,26.43,26.72,37700.0,26.64,26.73,26.43,26.72,37700.0
2009-02-09 10:30:00,26.72,26.8,26.66,26.76,50400.0,26.72,26.8,26.66,26.76,50400.0
2009-02-09 11:00:00,26.78,26.8,26.7,26.78,27900.0,26.78,26.8,26.7,26.78,27900.0
2009-02-09 11:30:00,26.78,26.85,26.71,26.84,53600.0,26.78,26.85,26.71,26.84,53600.0
2009-02-09 12:00:00,26.84,27.04,26.81,27.02,83800.0,26.84,27.04,26.81,27.02,83800.0
2009-02-09 12:30:00,27.04,27.18,27.0,27.15,41900.0,27.04,27.18,27.0,27.15,41900.0
2009-02-09 13:00:00,27.14,27.19,26.96,26.97,66900.0,27.14,27.19,26.96,26.97,66900.0
2009-02-09 13:30:00,26.98,26.98,26.75,26.78,45400.0,26.98,26.98,26.75,26.78,45400.0
2009-02-09 14:00:00,26.78,26.82,26.66,26.72,38700.0,26.78,26.82,26.66,26.72,38700.0
2009-02-09 14:30:00,26.73,26.75,26.52,26.6,60100.0,26.73,26.75,26.52,26.6,60100.0
2009-02-09 15:00:00,26.59,26.64,26.49,26.59,110300.0,26.59,26.64,26.49,26.59,110300.0
2009-02-09 15:30:00,26.6,26.66,26.39,26.42,210400.0,26.6,26.66,26.39,26.42,210400.0
2009-02-10 09:30:00,27.22,28.89,26.33,28.51,362500.0,27.22,28.89,26.33,28.51,362500.0
2009-02-10 10:00:00,28.5,29.87,28.41,29.69,564500.0,28.5,29.87,28.41,29.69,564500.0
2009-02-10 10:30:00,29.65,29.65,28.89,28.96,239800.0,29.65,29.65,28.89,28.96,239800.0
2009-02-10 11:00:00,28.96,29.19,28.54,28.59,216500.0,28.96,29.19,28.54,28.59,216500.0
2009-02-10 11:30:00,28.59,28.6,28.18,28.22,309600.0,28.59,28.6,28.18,28.22,309600.0
2009-02-10 12:00:00,28.23,28.36,28.0,28.14,215300.0,28.23,28.36,28.0,28.14,215300.0
2009-02-10 12:30:00,28.14,28.57,28.11,28.53,148000.0,28.14,28.57,28.11,28.53,148000.0
2009-02-10 13:00:00,28.52,28.56,27.77,27.79,127100.0,28.52,28.56,27.77,27.79,127100.0
2009-02-10 13:30:00,27.78,27.98,27.59,27.66,193400.0,27.78,27.98,27.59,27.66,193400.0
2009-02-10 14:00:00,27.64,27.9,27.5,27.52,169000.0,27.64,27.9,27.5,27.52,169000.0
2009-02-10 14:30:00,27.53,27.92,27.5,27.63,156800.0,27.53,27.92,27.5,27.63,156800.0
2009-02-10 15:00:00,27.63,27.8,27.53,27.63,206400.0,27.63,27.8,27.53,27.63,206400.0
2009-02-10 15:30:00,27.65,27.77,27.57,27.57,447100.0,27.65,27.77,27.57,27.57,447100.0
2009-02-11 09:30:00,27.5,28.04,27.37,27.82,218700.0,27.5,28.04,27.37,27.82,218700.0
2009-02-11 10:00:00,27.81,27.88,27.53,27.6,74200.0,27.81,27.88,27.53,27.6,74200.0
2009-02-11 10:30:00,27.59,27.86,27.53,27.78,82600.0,27.59,27.86,27.53,27.78,82600.0
2009-02-11 11:00:00,27.76,27.85,27.71,27.82,69700.0,27.76,27.85,27.71,27.82,69700.0
2009-02-11 11:30:00,27.83,27.9,27.7,27.7,66800.0,27.83,27.9,27.7,27.7,66800.0
2009-02-11 12:00:00,27.7,27.71,27.49,27.51,50000.0,27.7,27.71,27.49,27.51,50000.0
2009-02-11 12:30:00,27.51,27.66,27.42,27.45,31600.0,27.51,27.66,27.42,27.45,31600.0
2009-02-11 13:00:00,27.45,27.54,27.41,27.46,25900.0,27.45,27.54,27.41,27.46,25900.0
2009-02-11 13:30:00,27.44,27.46,27.24,27.3,25800.0,27.44,27.46,27.24,27.3,25800.0
2009-02-11 14:00:00,27.28,27.56,27.28,27.42,77500.0,27.28,27.56,27.28,27.42,77500.0
2009-02-11 14:30:00,27.41,27.48,27.29,27.37,102900.0,27.41,27.48,27.29,27.37,102900.0
2009-02-11 15:00:00,27.38,27.4,27.14,27.17,177600.0,27.38,27.4,27.14,27.17,177600.0
2009-02-11 15:30:00,27.17,27.27,27.01,27.1,211900.0,27.17,27.27,27.01,27.1,211900.0
2009-02-12 09:30:00,27.11,27.11,26.42,26.49,102200.0,27.11,27.11,26.42,26.49,102200.0
2009-02-12 10:00:00,26.49,26.6,26.34,26.55,385200.0,26.49,26.6,26.34,26.55,385200.0
2009-02-12 10:30:00,26.55,26.87,26.5,26.79,164800.0,26.55,26.87,26.5,26.79,164800.0
2009-02-12 11:00:00,26.8,26.89,26.69,26.79,149600.0,26.8,26.89,26.69,26.79,149600.0
2009-02-12 11:30:00,26.8,27.33,26.74,27.28,314800.0,26.8,27.33,26.74,27.28,314800.0
2009-02-12 12:00:00,27.28,27.74,27.27,27.73,107900.0,27.28,27.74,27.27,27.73,107900.0
2009-02-12 12:30:00,27.74,27.79,27.62,27.7,75400.0,27.74,27.79,27.62,27.7,75400.0
2009-02-12 13:00:00,27.7,27.77,27.61,27.68,70000.0,27.7,27.77,27.61,27.68,70000.0
2009-02-12 13:30:00,27.68,27.71,27.52,27.7,134800.0,27.68,27.71,27.52,27.7,134800.0
2009-02-12 14:00:00,27.71,27.82,27.57,27.63,66500.0,27.71,27.82,27.57,27.63,66500.0
2009-02-12 14:30:00,27.63,27.67,27.2,27.24,225000.0,27.63,27.67,27.2,27.24,225000.0
2009-02-12 15:00:00,27.24,27.47,27.12,27.41,215000.0,27.24,27.47,27.12,27.41,215000.0
2009-02-12 15:30:00,27.41,27.65,27.34,27.51,574500.0,27.41,27.65,27.34,27.51,574500.0
2009-02-13 09:30:00,27.2,28.15,27.2,28.14,63500.0,27.2,28.15,27.2,28.14,63500.0
2009-02-13 10:00:00,28.14,28.15,27.91,28.04,131700.0,28.14,28.15,27.91,28.04,131700.0
2009-02-13 10:30:00,28.01,28.1,27.99,28.03,24300.0,28.01,28.1,27.99,28.03,24300.0
2009-02-13 11:00:00,28.03,28.05,27.9,27.93,71400.0,28.03,28.05,27.9,27.93,71400.0
2009-02-13 11:30:00,27.93,27.97,27.87,27.95,30600.0,27.93,27.97,27.87,27.95,30600.0
2009-02-13 12:00:00,27.95,27.96,27.74,27.84,185200.0,27.95,27.96,27.74,27.84,185200.0
2009-02-13 12:30:00,27.84,27.88,27.63,27.71,71300.0,27.84,27.88,27.63,27.71,71300.0
2009-02-13 13:00:00,27.7,27.87,27.68,27.84,33900.0,27.7,27.87,27.68,27.84,33900.0
2009-02-13 13:30:00,27.84,27.89,27.77,27.81,99500.0,27.84,27.89,27.77,27.81,99500.0
2009-02-13 14:00:00,27.82,27.94,27.76,27.88,31900.0,27.82,27.94,27.76,27.88,31900.0
2009-02-13 14:30:00,27.87,27.9,27.77,27.81,65100.0,27.87,27.9,27.77,27.81,65100.0
2009-02-13 15:00:00,27.82,27.92,27.74,27.91,154900.0,27.82,27.92,27.74,27.91,154900.0
2009-02-13 15:30:00,27.91,28.0,27.8,27.85,152000.0,27.91,28.0,27.8,27.85,152000.0
2009-02-17 09:30:00,27.28,27.58,27.07,27.14,145000.0,27.28,27.58,27.07,27.14,145000.0
2009-02-17 10:00:00,27.13,27.36,27.08,27.27,85400.0,27.13,27.36,27.08,27.27,85400.0
2009-02-17 10:30:00,27.29,27.5,27.25,27.48,36400.0,27.29,27.5,27.25,27.48,36400.0
2009-02-17 11:00:00,27.48,27.5,27.26,27.31,14000.0,27.48,27.5,27.26,27.31,14000.0
2009-02-17 11:30:00,27.32,27.32,27.14,27.19,16400.0,27.32,27.32,27.14,27.19,16400.0
2009-02-17 12:00:00,27.19,27.33,27.1,27.19,27400.0,27.19,27.33,27.1,27.19,27400.0
2009-02-17 12:30:00,27.2,27.26,27.17,27.22,13800.0,27.2,27.26,27.17,27.22,13800.0
2009-02-17 13:00:00,27.22,27.28,27.18,27.27,22400.0,27.22,27.28,27.18,27.27,22400.0
2009-02-17 13:30:00,27.29,27.59,27.27,27.4,45700.0,27.29,27.59,27.27,27.4,45700.0
2009-02-17 14:00:00,27.41,27.62,27.39,27.47,51400.0,27.41,27.62,27.39,27.47,51400.0
2009-02-17 14:30:00,27.47,27.63,27.41,27.52,78600.0,27.47,27.63,27.41,27.52,78600.0
2009-02-17 15:00:00,27.51,27.68,27.47,27.56,101000.0,27.51,27.68,27.47,27.56,101000.0
2009-02-17 15:30:00,27.55,27.76,27.38,27.38,216800.0,27.55,27.76,27.38,27.38,216800.0
2009-02-18 09:30:00,27.69,27.69,26.96,27.0,89000.0,27.69,27.69,26.96,27.0,89000.0
2009-02-18 10:00:00,26.96,27.07,26.77,26.77,61800.0,26.96,27.07,26.77,26.77,61800.0
2009-02-18 10:30:00,26.83,27.09,26.76,27.03,130400.0,26.83,27.09,26.76,27.03,130400.0
2009-02-18 11:00:00,27.01,27.01,26.84,26.99,98800.0,27.01,27.01,26.84,26.99,98800.0
2009-02-18 11:30:00,26.97,27.01,26.81,27.0,63400.0,26.97,27.01,26.81,27.0,63400.0
2009-02-18 12:00:00,27.0,27.07,26.91,27.01,51900.0,27.0,27.07,26.91,27.01,51900.0
2009-02-18 12:30:00,27.01,27.01,26.77,26.99,42400.0,27.01,27.01,26.77,26.99,42400.0
2009-02-18 13:00:00,26.99,27.05,26.8,26.87,56900.0,26.99,27.05,26.8,26.87,56900.0
2009-02-18 13:30:00,26.87,26.94,26.8,26.82,119500.0,26.87,26.94,26.8,26.82,119500.0
2009-02-18 14:00:00,26.83,27.06,26.82,27.04,57800.0,26.83,27.06,26.82,27.04,57800.0
2009-02-18 14:30:00,27.02,27.09,26.76,26.99,95500.0,27.02,27.09,26.76,26.99,95500.0
2009-02-18 15:00:00,26.99,27.03,26.78,26.85,99500.0,26.99,27.03,26.78,26.85,99500.0
2009-02-18 15:30:00,26.85,26.98,26.79,26.86,128600.0,26.85,26.98,26.79,26.86,128600.0
2009-02-19 09:30:00,27.05,27.12,26.65,26.87,82700.0,27.05,27.12,26.65,26.87,82700.0
2009-02-19 10:00:00,26.87,26.88,26.66,26.7,22800.0,26.87,26.88,26.66,26.7,22800.0
2009-02-19 10:30:00,26.69,26.73,26.55,26.61,48100.0,26.69,26.73,26.55,26.61,48100.0
2009-02-19 11:00:00,26.61,26.73,26.51,26.53,50300.0,26.61,26.73,26.51,26.53,50300.0
2009-02-19 11:30:00,26.54,26.6,26.4,26.41,26500.0,26.54,26.6,26.4,26.41,26500.0
2009-02-19 12:00:00,26.41,26.44,26.29,26.42,31700.0,26.41,26.44,26.29,26.42,31700.0
2009-02-19 12:30:00,26.41,26.49,26.37,26.49,30500.0,26.41,26.49,26.37,26.49,30500.0
2009-02-19 13:00:00,26.49,26.52,26.44,26.49,42400.0,26.49,26.52,26.44,26.49,42400.0
2009-02-19 13:30:00,26.49,26.49,26.32,26.33,110900.0,26.49,26.49,26.32,26.33,110900.0
2009-02-19 14:00:00,26.33,26.41,26.32,26.4,87700.0,26.33,26.41,26.32,26.4,87700.0
2009-02-19 14:30:00,26.39,26.68,26.39,26.65,127700.0,26.39,26.68,26.39,26.65,127700.0
2009-02-19 15:00:00,26.65,26.73,26.57,26.71,128300.0,26.65,26.73,26.57,26.71,128300.0
2009-02-19 15:30:00,26.71,26.77,26.54,26.55,203700.0,26.71,26.77,26.54,26.55,203700.0
2009-02-20 09:30:00,26.14,26.22,25.83,26.15,53800.0,26.14,26.22,25.83,26.15,53800.0
2009-02-20 10:00:00,26.15,26.49,26.15,26.49,69600.0,26.15,26.49,26.15,26.49,69600.0
2009-02-20 10:30:00,26.46,26.5,26.24,26.35,41700.0,26.46,26.5,26.24,26.35,41700.0
2009-02-20 11:00:00,26.36,26.42,26.21,26.31,43100.0,26.36,26.42,26.21,26.31,43100.0
2009-02-20 11:30:00,26.31,26.31,26.09,26.13,33200.0,26.31,26.31,26.09,26.13,33200.0
2009-02-20 12:00:00,26.13,26.28,26.04,26.06,34200.0,26.13,26.28,26.04,26.06,34200.0
2009-02-20 12:30:00,26.06,26.2,25.94,26.03,32300.0,26.06,26.2,25.94,26.03,32300.0
2009-02-20 13:00:00,26.04,26.15,25.94,26.03,47300.0,26.04,26.15,25.94,26.03,47300.0
2009-02-20 13:30:00,26.02,26.16,25.99,26.07,47700.0,26.02,26.16,25.99,26.07,47700.0
2009-02-20 14:00:00,26.06,26.39,25.94,26.14,70400.0,26.06,26.39,25.94,26.14,70400.0
2009-02-20 14:30:00,26.15,26.55,26.14,26.33,61000.0,26.15,26.55,26.14,26.33,61000.0
2009-02-20 15:00:00,26.32,26.36,26.15,26.2,61600.0,26.32,26.36,26.15,26.2,61600.0
2009-02-20 15:30:00,26.18,26.39,26.16,26.3,138300.0,26.18,26.39,26.16,26.3,138300.0
2009-02-23 09:30:00,26.38,26.39,26.02,26.22,66800.0,26.38,26.39,26.02,26.22,66800.0
2009-02-23 10:00:00,26.22,26.26,26.0,26.02,52200.0,26.22,26.26,26.0,26.02,52200.0
2009-02-23 10:30:00,26.03,26.12,25.99,26.01,78500.0,26.03,26.12,25.99,26.01,78500.0
2009-02-23 11:00:00,26.02,26.16,26.02,26.1,59800.0,26.02,26.16,26.02,26.1,59800.0
2009-02-23 11:30:00,26.1,26.1,25.86,25.87,35600.0,26.1,26.1,25.86,25.87,35600.0
2009-02-23 12:00:00,25.89,25.93,25.82,25.9,36300.0,25.89,25.93,25.82,25.9,36300.0
2009-02-23 12:30:00,25.89,25.93,25.79,25.84,81300.0,25.89,25.93,25.79,25.84,81300.0
2009-02-23 13:00:00,25.82,25.94,25.82,25.92,46800.0,25.82,25.94,25.82,25.92,46800.0
2009-02-23 13:30:00,25.92,26.04,25.89,25.92,55900.0,25.92,26.04,25.89,25.92,55900.0
2009-02-23 14:00:00,25.92,26.02,25.82,26.0,58600.0,25.92,26.02,25.82,26.0,58600.0
2009-02-23 14:30:00,26.0,26.03,25.7,25.7,78800.0,26.0,26.03,25.7,25.7,78800.0
2009-02-23 15:00:00,25.7,25.95,25.65,25.75,89000.0,25.7,25.95,25.65,25.75,89000.0
2009-02-23 15:30:00,25.71,25.89,25.58,25.65,137500.0,25.71,25.89,25.58,25.65,137500.0
2009-02-24 09:30:00,25.88,25.95,25.61,25.73,43800.0,25.88,25.95,25.61,25.73,43800.0
2009-02-24 10:00:00,25.73,25.8,25.51,25.72,45300.0,25.73,25.8,25.51,25.72,45300.0
2009-02-24 10:30:00,25.72,25.83,25.62,25.63,32100.0,25.72,25.83,25.62,25.63,32100.0
2009-02-24 11:00:00,25.62,25.73,25.53,25.61,47800.0,25.62,25.73,25.53,25.61,47800.0
2009-02-24 11:30:00,25.6,25.74,25.56,25.71,52900.0,25.6,25.74,25.56,25.71,52900.0
2009-02-24 12:00:00,25.71,25.79,25.59,25.7,62000.0,25.71,25.79,25.59,25.7,62000.0
2009-02-24 12:30:00,25.71,25.88,25.7,25.75,52900.0,25.71,25.88,25.7,25.75,52900.0
2009-02-24 13:00:00,25.76,25.89,25.58,25.88,58000.0,25.76,25.89,25.58,25.88,58000.0
2009-02-24 13:30:00,25.88,25.92,25.6,25.77,74200.0,25.88,25.92,25.6,25.77,74200.0
2009-02-24 14:00:00,25.78,26.06,25.77,25.93,102900.0,25.78,26.06,25.77,25.93,102900.0
2009-02-24 14:30:00,25.93,26.03,25.86,26.0,157300.0,25.93,26.03,25.86,26.0,157300.0
2009-02-24 15:00:00,26.0,26.36,26.0,26.22,68600.0,26.0,26.36,26.0,26.22,68600.0
2009-02-24 15:30:00,26.22,26.26,26.1,26.2,147300.0,26.22,26.26,26.1,26.2,147300.0
2009-02-25 09:30:00,25.99,26.14,25.79,25.79,60200.0,25.99,26.14,25.79,25.79,60200.0
2009-02-25 10:00:00,25.77,25.77,25.6,25.7,68200.0,25.77,25.77,25.6,25.7,68200.0
2009-02-25 10:30:00,25.71,25.75,25.58,25.73,41800.0,25.71,25.75,25.58,25.73,41800.0
2009-02-25 11:00:00,25.71,25.78,25.62,25.7,35700.0,25.71,25.78,25.62,25.7,35700.0
2009-02-25 11:30:00,25.68,25.78,25.51,25.52,52000.0,25.68,25.78,25.51,25.52,52000.0
2009-02-25 12:00:00,25.52,25.58,25.42,25.43,34500.0,25.52,25.58,25.42,25.43,34500.0
2009-02-25 12:30:00,25.46,25.5,25.37,25.4,34700.0,25.46,25.5,25.37,25.4,34700.0
2009-02-25 13:00:00,25.39,25.49,25.32,25.38,19200.0,25.39,25.49,25.32,25.38,19200.0
2009-02-25 13:30:00,25.39,25.68,25.37,25.64,23700.0,25.39,25.68,25.37,25.64,23700.0
2009-02-25 14:00:00,25.65,25.69,25.32,25.48,44300.0,25.65,25.69,25.32,25.48,44300.0
2009-02-25 14:30:00,25.48,25.61,25.39,25.55,38000.0,25.48,25.61,25.39,25.55,38000.0
2009-02-25 15:00:00,25.53,25.95,25.53,25.79,81100.0,25.53,25.95,25.53,25.79,81100.0
2009-02-25 15:30:00,25.79,25.83,25.42,25.44,90300.0,25.79,25.83,25.42,25.44,90300.0
2009-02-26 09:30:00,25.69,25.7,25.18,25.21,39000.0,25.69,25.7,25.18,25.21,39000.0
2009-02-26 10:00:00,25.21,25.32,25.07,25.19,42400.0,25.21,25.32,25.07,25.19,42400.0
2009-02-26 10:30:00,25.21,25.27,25.11,25.2,36800.0,25.21,25.27,25.11,25.2,36800.0
2009-02-26 11:00:00,25.21,25.36,25.08,25.22,48700.0,25.21,25.36,25.08,25.22,48700.0
2009-02-26 11:30:00,25.23,25.25,25.07,25.24,49500.0,25.23,25.25,25.07,25.24,49500.0
2009-02-26 12:00:00,25.25,25.3,25.0,25.01,42500.0,25.25,25.3,25.0,25.01,42500.0
2009-02-26 12:30:00,25.02,25.1,24.99,25.0,45700.0,25.02,25.1,24.99,25.0,45700.0
2009-02-26 13:00:00,25.01,25.08,24.87,24.95,62700.0,25.01,25.08,24.87,24.95,62700.0
2009-02-26 13:30:00,24.97,24.97,24.79,24.83,24900.0,24.97,24.97,24.79,24.83,24900.0
2009-02-26 14:00:00,24.83,24.83,24.7,24.72,26700.0,24.83,24.83,24.7,24.72,26700.0
2009-02-26 14:30:00,24.72,24.72,24.37,24.48,58400.0,24.72,24.72,24.37,24.48,58400.0
2009-02-26 15:00:00,24.48,24.48,24.14,24.24,113000.0,24.48,24.48,24.14,24.24,113000.0
2009-02-26 15:30:00,24.23,24.39,24.17,24.24,131000.0,24.23,24.39,24.17,24.24,131000.0
2009-02-27 09:30:00,24.22,24.22,23.56,23.91,86000.0,24.22,24.22,23.56,23.91,86000.0
2009-02-27 10:00:00,23.93,24.3,23.9,23.98,143300.0,23.93,24.3,23.9,23.98,143300.0
2009-02-27 10:30:00,23.97,24.26,23.93,24.15,57100.0,23.97,24.26,23.93,24.15,57100.0
2009-02-27 11:00:00,24.15,24.37,24.14,24.34,78200.0,24.15,24.37,24.14,24.34,78200.0
2009-02-27 11:30:00,24.33,24.55,24.19,24.49,50200.0,24.33,24.55,24.19,24.49,50200.0
2009-02-27 12:00:00,24.5,24.71,24.48,24.66,63900.0,24.5,24.71,24.48,24.66,63900.0
2009-02-27 12:30:00,24.65,24.79,24.63,24.77,124600.0,24.65,24.79,24.63,24.77,124600.0
2009-02-27 13:00:00,24.77,24.86,24.69,24.78,126800.0,24.77,24.86,24.69,24.78,126800.0
2009-02-27 13:30:00,24.78,24.88,24.57,24.83,215800.0,24.78,24.88,24.57,24.83,215800.0
2009-02-27 14:00:00,24.83,24.93,24.72,24.72,109600.0,24.83,24.93,24.72,24.72,109600.0
2009-02-27 14:30:00,24.74,24.9,24.69,24.86,99700.0,24.74,24.9,24.69,24.86,99700.0
2009-02-27 15:00:00,24.86,24.9,24.71,24.78,273900.0,24.86,24.9,24.71,24.78,273900.0
2009-02-27 15:30:00,24.77,24.97,24.73,24.81,324400.0,24.77,24.97,24.73,24.81,324400.0
2009-03-02 09:30:00,24.36,24.36,23.64,23.83,60500.0,24.36,24.36,23.64,23.83,60500.0
2009-03-02 10:00:00,23.86,23.93,23.66,23.69,53200.0,23.86,23.93,23.66,23.69,53200.0
2009-03-02 10:30:00,23.69,23.92,23.63,23.63,85700.0,23.69,23.92,23.63,23.63,85700.0
2009-03-02 11:00:00,23.62,23.63,23.32,23.38,113200.0,23.62,23.63,23.32,23.38,113200.0
2009-03-02 11:30:00,23.37,23.45,23.22,23.28,124300.0,23.37,23.45,23.22,23.28,124300.0
2009-03-02 12:00:00,23.28,23.28,23.14,23.21,50300.0,23.28,23.28,23.14,23.21,50300.0
2009-03-02 12:30:00,23.23,23.58,23.16,23.52,62900.0,23.23,23.58,23.16,23.52,62900.0
2009-03-02 13:00:00,23.53,23.57,23.46,23.51,104300.0,23.53,23.57,23.46,23.51,104300.0
2009-03-02 13:30:00,23.53,23.58,23.48,23.58,44100.0,23.53,23.58,23.48,23.58,44100.0
2009-03-02 14:00:00,23.57,23.59,23.48,23.53,65300.0,23.57,23.59,23.48,23.53,65300.0
2009-03-02 14:30:00,23.53,23.58,23.43,23.46,111300.0,23.53,23.58,23.43,23.46,111300.0
2009-03-02 15:00:00,23.46,23.5,23.35,23.47,144600.0,23.46,23.5,23.35,23.47,144600.0
2009-03-02 15:30:00,23.46,23.55,23.35,23.37,159300.0,23.46,23.55,23.35,23.37,159300.0
2009-03-03 09:30:00,23.5,23.83,23.3,23.58,45500.0,23.5,23.83,23.3,23.58,45500.0
2009-03-03 10:00:00,23.57,23.62,23.28,23.36,77600.0,23.57,23.62,23.28,23.36,77600.0
2009-03-03 10:30:00,23.35,23.53,23.32,23.33,64900.0,23.35,23.53,23.32,23.33,64900.0
2009-03-03 11:00:00,23.36,23.47,23.16,23.16,49900.0,23.36,23.47,23.16,23.16,49900.0
2009-03-03 11:30:00,23.16,23.23,23.03,23.07,23400.0,23.16,23.23,23.03,23.07,23400.0
2009-03-03 12:00:00,23.07,23.29,23.04,23.24,27300.0,23.07,23.29,23.04,23.24,27300.0
2009-03-03 12:30:00,23.25,23.33,23.16,23.16,27800.0,23.25,23.33,23.16,23.16,27800.0
2009-03-03 13:00:00,23.14,23.25,23.13,23.15,26600.0,23.14,23.25,23.13,23.15,26600.0
2009-03-03 13:30:00,23.15,23.33,23.07,23.26,28000.0,23.15,23.33,23.07,23.26,28000.0
2009-03-03 14:00:00,23.26,23.38,23.23,23.31,48100.0,23.26,23.38,23.23,23.31,48100.0
2009-03-03 14:30:00,23.31,23.5,23.28,23.45,56100.0,23.31,23.5,23.28,23.45,56100.0
2009-03-03 15:00:00,23.45,23.51,23.27,23.32,96400.0,23.45,23.51,23.27,23.32,96400.0
2009-03-03 15:30:00,23.32,23.35,23.13,23.15,94800.0,23.32,23.35,23.13,23.15,94800.0
2009-03-04 09:30:00,23.39,23.83,23.25,23.75,87500.0,23.39,23.83,23.25,23.75,87500.0
2009-03-04 10:00:00,23.75,23.76,23.47,23.67,60800.0,23.75,23.76,23.47,23.67,60800.0
2009-03-04 10:30:00,23.67,23.91,23.66,23.77,54300.0,23.67,23.91,23.66,23.77,54300.0
2009-03-04 11:00:00,23.77,23.84,23.64,23.84,51200.0,23.77,23.84,23.64,23.84,51200.0
2009-03-04 11:30:00,23.85,24.26,23.85,24.22,55400.0,23.85,24.26,23.85,24.22,55400.0
2009-03-04 12:00:00,24.23,24.48,24.22,24.42,54800.0,24.23,24.48,24.22,24.42,54800.0
2009-03-04 12:30:00,24.46,24.65,24.43,24.63,87500.0,24.46,24.65,24.43,24.63,87500.0
2009-03-04 13:00:00,24.63,24.88,24.55,24.84,84000.0,24.63,24.88,24.55,24.84,84000.0
2009-03-04 13:30:00,24.84,24.97,24.79,24.91,86700.0,24.84,24.97,24.79,24.91,86700.0
2009-03-04 14:00:00,24.9,25.0,24.86,24.92,71100.0,24.9,25.0,24.86,24.92,71100.0
2009-03-04 14:30:00,24.92,25.13,24.91,24.99,127500.0,24.92,25.13,24.91,24.99,127500.0
2009-03-04 15:00:00,24.97,25.12,24.88,25.12,128600.0,24.97,25.12,24.88,25.12,128600.0
2009-03-04 15:30:00,25.12,25.17,25.0,25.05,292700.0,25.12,25.17,25.0,25.05,292700.0
2009-03-05 09:30:00,25.06,25.07,24.24,25.0,113500.0,25.06,25.07,24.24,25.0,113500.0
2009-03-05 10:00:00,25.01,25.19,24.89,25.01,232300.0,25.01,25.19,24.89,25.01,232300.0
2009-03-05 10:30:00,25.0,25.15,24.79,24.79,205500.0,25.0,25.15,24.79,24.79,205500.0
2009-03-05 11:00:00,24.77,25.06,24.38,24.49,184600.0,24.77,25.06,24.38,24.49,184600.0
2009-03-05 11:30:00,24.5,24.83,24.46,24.82,114700.0,24.5,24.83,24.46,24.82,114700.0
2009-03-05 12:00:00,24.81,24.9,24.73,24.75,116300.0,24.81,24.9,24.73,24.75,116300.0
2009-03-05 12:30:00,24.77,24.83,24.73,24.77,97500.0,24.77,24.83,24.73,24.77,97500.0
2009-03-05 13:00:00,24.76,25.01,24.74,24.79,52900.0,24.76,25.01,24.74,24.79,52900.0
2009-03-05 13:30:00,24.79,24.84,24.64,24.72,135800.0,24.79,24.84,24.64,24.72,135800.0
2009-03-05 14:00:00,24.73,24.75,24.58,24.62,64200.0,24.73,24.75,24.58,24.62,64200.0
2009-03-05 14:30:00,24.62,24.73,24.58,24.72,77100.0,24.62,24.73,24.58,24.72,77100.0
2009-03-05 15:00:00,24.71,24.92,24.67,24.88,119000.0,24.71,24.92,24.67,24.88,119000.0
2009-03-05 15:30:00,24.89,24.94,24.72,24.87,209600.0,24.89,24.94,24.72,24.87,209600.0
2009-03-06 09:30:00,25.05,25.21,24.61,24.75,76700.0,25.05,25.21,24.61,24.75,76700.0
2009-03-06 10:00:00,24.75,25.0,24.58,24.7,119600.0,24.75,25.0,24.58,24.7,119600.0
2009-03-06 10:30:00,24.71,24.8,24.6,24.68,113900.0,24.71,24.8,24.6,24.68,113900.0
2009-03-06 11:00:00,24.65,24.69,24.5,24.58,95500.0,24.65,24.69,24.5,24.58,95500.0
2009-03-06 11:30:00,24.59,24.81,24.51,24.67,73700.0,24.59,24.81,24.51,24.67,73700.0
2009-03-06 12:00:00,24.67,24.96,24.65,24.76,50700.0,24.67,24.96,24.65,24.76,50700.0
2009-03-06 12:30:00,24.75,25.01,24.73,25.01,115100.0,24.75,25.01,24.73,25.01,115100.0
2009-03-06 13:00:00,25.02,25.08,24.89,24.99,82200.0,25.02,25.08,24.89,24.99,82200.0
2009-03-06 13:30:00,24.98,25.05,24.87,24.91,99200.0,24.98,25.05,24.87,24.91,99200.0
2009-03-06 14:00:00,24.92,25.02,24.75,24.81,87500.0,24.92,25.02,24.75,24.81,87500.0
2009-03-06 14:30:00,24.84,24.85,24.71,24.73,177600.0,24.84,24.85,24.71,24.73,177600.0
2009-03-06 15:00:00,24.72,24.75,24.64,24.7,101500.0,24.72,24.75,24.64,24.7,101500.0
2009-03-06 15:30:00,24.72,25.08,24.64,25.08,258100.0,24.72,25.08,24.64,25.08,258100.0
2009-03-09 09:30:00,24.85,24.85,24.12,24.37,164400.0,24.85,24.85,24.12,24.37,164400.0
2009-03-09 10:00:00,24.32,24.6,24.32,24.56,140600.0,24.32,24.6,24.32,24.56,140600.0
2009-03-09 10:30:00,24.54,24.61,24.4,24.5,140200.0,24.54,24.61,24.4,24.5,140200.0
2009-03-09 11:00:00,24.5,24.62,24.45,24.62,70200.0,24.5,24.62,24.45,24.62,70200.0
2009-03-09 11:30:00,24.6,24.64,24.32,24.46,38200.0,24.6,24.64,24.32,24.46,38200.0
2009-03-09 12:00:00,24.48,24.69,24.42,24.54,22400.0,24.48,24.69,24.42,24.54,22400.0
2009-03-09 12:30:00,24.54,24.56,24.37,24.42,32400.0,24.54,24.56,24.37,24.42,32400.0
2009-03-09 13:00:00,24.4,24.45,24.3,24.41,116500.0,24.4,24.45,24.3,24.41,116500.0
2009-03-09 13:30:00,24.41,24.57,24.38,24.43,36800.0,24.41,24.57,24.38,24.43,36800.0
2009-03-09 14:00:00,24.43,24.52,24.37,24.46,50400.0,24.43,24.52,24.37,24.46,50400.0
2009-03-09 14:30:00,24.46,24.47,24.24,24.28,225000.0,24.46,24.47,24.24,24.28,225000.0
2009-03-09 15:00:00,24.28,24.34,24.16,24.24,109700.0,24.28,24.34,24.16,24.24,109700.0
2009-03-09 15:30:00,24.25,24.31,24.13,24.29,217800.0,24.25,24.31,24.13,24.29,217800.0
2009-03-10 09:30:00,24.67,25.26,24.55,25.18,62700.0,24.67,25.26,24.55,25.18,62700.0
2009-03-10 10:00:00,25.2,25.61,25.07,25.54,129900.0,25.2,25.61,25.07,25.54,129900.0
2009-03-10 10:30:00,25.54,25.6,25.39,25.55,42400.0,25.54,25.6,25.39,25.55,42400.0
2009-03-10 11:00:00,25.55,25.57,25.36,25.48,37600.0,25.55,25.57,25.36,25.48,37600.0
2009-03-10 11:30:00,25.49,25.63,25.44,25.62,33500.0,25.49,25.63,25.44,25.62,33500.0
2009-03-10 12:00:00,25.61,25.87,25.58,25.82,74400.0,25.61,25.87,25.58,25.82,74400.0
2009-03-10 12:30:00,25.84,25.92,25.78,25.82,47100.0,25.84,25.92,25.78,25.82,47100.0
2009-03-10 13:00:00,25.8,25.85,25.78,25.82,122100.0,25.8,25.85,25.78,25.82,122100.0
2009-03-10 13:30:00,25.85,25.85,25.71,25.74,46600.0,25.85,25.85,25.71,25.74,46600.0
2009-03-10 14:00:00,25.73,25.74,25.54,25.56,118000.0,25.73,25.74,25.54,25.56,118000.0
2009-03-10 14:30:00,25.56,25.64,25.34,25.5,127700.0,25.56,25.64,25.34,25.5,127700.0
2009-03-10 15:00:00,25.51,25.69,25.41,25.69,156500.0,25.51,25.69,25.41,25.69,156500.0
2009-03-10 15:30:00,25.69,25.97,25.62,25.84,242700.0,25.69,25.97,25.62,25.84,242700.0
2009-03-11 09:30:00,26.12,27.19,25.89,27.13,158700.0,26.12,27.19,25.89,27.13,158700.0
2009-03-11 10:00:00,27.17,27.17,26.69,26.99,64500.0,27.17,27.17,26.69,26.99,64500.0
2009-03-11 10:30:00,26.99,27.04,26.75,26.86,58900.0,26.99,27.04,26.75,26.86,58900.0
2009-03-11 11:00:00,26.83,26.94,26.68,26.91,67200.0,26.83,26.94,26.68,26.91,67200.0
2009-03-11 11:30:00,26.94,26.99,26.75,26.76,91000.0,26.94,26.99,26.75,26.76,91000.0
2009-03-11 12:00:00,26.75,26.81,26.51,26.52,82700.0,26.75,26.81,26.51,26.52,82700.0
2009-03-11 12:30:00,26.52,26.67,26.51,26.54,58800.0,26.52,26.67,26.51,26.54,58800.0
2009-03-11 13:00:00,26.54,26.59,26.39,26.43,101300.0,26.54,26.59,26.39,26.43,101300.0
2009-03-11 13:30:00,26.43,26.46,26.29,26.39,119800.0,26.43,26.46,26.29,26.39,119800.0
2009-03-11 14:00:00,26.39,26.48,25.95,25.97,93600.0,26.39,26.48,25.95,25.97,93600.0
2009-03-11 14:30:00,25.97,26.07,25.91,25.92,102800.0,25.97,26.07,25.91,25.92,102800.0
2009-03-11 15:00:00,25.93,26.11,25.9,26.05,136300.0,25.93,26.11,25.9,26.05,136300.0
2009-03-11 15:30:00,26.04,26.16,25.83,25.85,247800.0,26.04,26.16,25.83,25.85,247800.0
2009-03-12 09:30:00,25.85,26.07,25.7,25.9,72600.0,25.85,26.07,25.7,25.9,72600.0
2009-03-12 10:00:00,25.91,26.42,25.89,26.35,49500.0,25.91,26.42,25.89,26.35,49500.0
2009-03-12 10:30:00,26.34,26.65,26.28,26.52,62700.0,26.34,26.65,26.28,26.52,62700.0
2009-03-12 11:00:00,26.49,26.62,26.33,26.35,129600.0,26.49,26.62,26.33,26.35,129600.0
2009-03-12 11:30:00,26.36,26.51,26.29,26.43,77400.0,26.36,26.51,26.29,26.43,77400.0
2009-03-12 12:00:00,26.42,26.72,26.39,26.58,110600.0,26.42,26.72,26.39,26.58,110600.0
2009-03-12 12:30:00,26.57,26.74,26.57,26.67,47400.0,26.57,26.74,26.57,26.67,47400.0
2009-03-12 13:00:00,26.69,26.69,26.51,26.51,85300.0,26.69,26.69,26.51,26.51,85300.0
2009-03-12 13:30:00,26.52,26.75,26.48,26.67,159000.0,26.52,26.75,26.48,26.67,159000.0
2009-03-12 14:00:00,26.69,26.79,26.64,26.68,99500.0,26.69,26.79,26.64,26.68,99500.0
2009-03-12 14:30:00,26.68,26.86,26.58,26.86,138400.0,26.68,26.86,26.58,26.86,138400.0
2009-03-12 15:00:00,26.87,27.14,26.81,27.1,148600.0,26.87,27.14,26.81,27.1,148600.0
2009-03-12 15:30:00,27.1,27.14,26.95,27.05,279500.0,27.1,27.14,26.95,27.05,279500.0
2009-03-13 09:30:00,27.12,27.68,27.02,27.64,85600.0,27.12,27.68,27.02,27.64,85600.0
2009-03-13 10:00:00,27.64,27.89,27.62,27.83,104900.0,27.64,27.89,27.62,27.83,104900.0
2009-03-13 10:30:00,27.83,27.99,27.74,27.9,72300.0,27.83,27.99,27.74,27.9,72300.0
2009-03-13 11:00:00,27.9,28.23,27.86,28.18,106200.0,27.9,28.23,27.86,28.18,106200.0
2009-03-13 11:30:00,28.16,28.26,28.03,28.15,59300.0,28.16,28.26,28.03,28.15,59300.0
2009-03-13 12:00:00,28.14,28.17,27.85,28.03,78400.0,28.14,28.17,27.85,28.03,78400.0
2009-03-13 12:30:00,28.03,28.19,27.96,28.04,77600.0,28.03,28.19,27.96,28.04,77600.0
2009-03-13 13:00:00,28.04,28.38,28.04,28.36,42400.0,28.04,28.38,28.04,28.36,42400.0
2009-03-13 13:30:00,28.37,28.39,28.23,28.34,58300.0,28.37,28.39,28.23,28.34,58300.0
2009-03-13 14:00:00,28.33,28.41,28.24,28.27,77100.0,28.33,28.41,28.24,28.27,77100.0
2009-03-13 14:30:00,28.28,28.36,28.23,28.27,79800.0,28.28,28.36,28.23,28.27,79800.0
2009-03-13 15:00:00,28.25,28.49,28.23,28.43,97000.0,28.25,28.49,28.23,28.43,97000.0
2009-03-13 15:30:00,28.44,28.5,28.33,28.37,168400.0,28.44,28.5,28.33,28.37,168400.0
2009-03-16 09:30:00,28.54,28.8,28.33,28.57,37300.0,28.54,28.8,28.33,28.57,37300.0
2009-03-16 10:00:00,28.54,28.58,28.09,28.2,38300.0,28.54,28.58,28.09,28.2,38300.0
2009-03-16 10:30:00,28.17,28.54,28.17,28.44,27300.0,28.17,28.54,28.17,28.44,27300.0
2009-03-16 11:00:00,28.45,28.55,28.39,28.55,37100.0,28.45,28.55,28.39,28.55,37100.0
2009-03-16 11:30:00,28.54,28.59,28.33,28.33,58100.0,28.54,28.59,28.33,28.33,58100.0
2009-03-16 12:00:00,28.33,28.42,28.22,28.25,35200.0,28.33,28.42,28.22,28.25,35200.0
2009-03-16 12:30:00,28.24,28.39,28.22,28.34,61800.0,28.24,28.39,28.22,28.34,61800.0
2009-03-16 13:00:00,28.36,28.41,28.23,28.34,48100.0,28.36,28.41,28.23,28.34,48100.0
2009-03-16 13:30:00,28.36,28.45,28.09,28.11,120800.0,28.36,28.45,28.09,28.11,120800.0
2009-03-16 14:00:00,28.11,28.23,28.01,28.06,102600.0,28.11,28.23,28.01,28.06,102600.0
2009-03-16 14:30:00,28.03,28.04,27.85,27.85,102800.0,28.03,28.04,27.85,27.85,102800.0
2009-03-16 15:00:00,27.86,27.93,27.72,27.82,113800.0,27.86,27.93,27.72,27.82,113800.0
2009-03-16 15:30:00,27.82,27.82,27.57,27.64,172000.0,27.82,27.82,27.57,27.64,172000.0
2009-03-17 09:30:00,27.49,27.51,26.46,26.93,177100.0,27.49,27.51,26.46,26.93,177100.0
2009-03-17 10:00:00,26.97,27.16,26.83,26.9,129000.0,26.97,27.16,26.83,26.9,129000.0
2009-03-17 10:30:00,26.89,27.04,26.83,26.95,76700.0,26.89,27.04,26.83,26.95,76700.0
2009-03-17 11:00:00,26.95,26.96,26.67,26.71,137500.0,26.95,26.96,26.67,26.71,137500.0
2009-03-17 11:30:00,26.7,26.75,26.58,26.72,62600.0,26.7,26.75,26.58,26.72,62600.0
2009-03-17 12:00:00,26.72,26.75,26.59,26.73,54000.0,26.72,26.75,26.59,26.73,54000.0
2009-03-17 12:30:00,26.75,26.92,26.72,26.8,59600.0,26.75,26.92,26.72,26.8,59600.0
2009-03-17 13:00:00,26.8,26.98,26.74,26.88,62900.0,26.8,26.98,26.74,26.88,62900.0
2009-03-17 13:30:00,26.87,27.0,26.83,26.84,31700.0,26.87,27.0,26.83,26.84,31700.0
2009-03-17 14:00:00,26.83,26.96,26.79,26.82,44600.0,26.83,26.96,26.79,26.82,44600.0
2009-03-17 14:30:00,26.82,27.02,26.79,26.97,76800.0,26.82,27.02,26.79,26.97,76800.0
2009-03-17 15:00:00,26.97,27.31,26.96,27.17,95200.0,26.97,27.31,26.96,27.17,95200.0
2009-03-17 15:30:00,27.17,27.31,27.04,27.3,194600.0,27.17,27.31,27.04,27.3,194600.0
2009-03-18 09:30:00,27.18,27.85,27.05,27.75,61600.0,27.18,27.85,27.05,27.75,61600.0
2009-03-18 10:00:00,27.71,27.84,27.56,27.6,47800.0,27.71,27.84,27.56,27.6,47800.0
2009-03-18 10:30:00,27.61,27.66,27.55,27.65,49500.0,27.61,27.66,27.55,27.65,49500.0
2009-03-18 11:00:00,27.65,27.76,27.63,27.65,64300.0,27.65,27.76,27.63,27.65,64300.0
2009-03-18 11:30:00,27.68,27.82,27.61,27.81,30400.0,27.68,27.82,27.61,27.81,30400.0
2009-03-18 12:00:00,27.81,28.15,27.81,28.07,123000.0,27.81,28.15,27.81,28.07,123000.0
2009-03-18 12:30:00,28.04,28.07,27.87,27.91,82800.0,28.04,28.07,27.87,27.91,82800.0
2009-03-18 13:00:00,27.91,27.94,27.83,27.93,71100.0,27.91,27.94,27.83,27.93,71100.0
2009-03-18 13:30:00,27.92,28.03,27.84,27.85,71400.0,27.92,28.03,27.84,27.85,71400.0
2009-03-18 14:00:00,27.84,28.3,27.82,28.13,130300.0,27.84,28.3,27.82,28.13,130300.0
2009-03-18 14:30:00,28.18,28.42,28.03,28.34,100300.0,28.18,28.42,28.03,28.34,100300.0
2009-03-18 15:00:00,28.33,28.34,27.8,27.86,131300.0,28.33,28.34,27.8,27.86,131300.0
2009-03-18 15:30:00,27.9,27.97,27.74,27.84,223400.0,27.9,27.97,27.74,27.84,223400.0
2009-03-19 09:30:00,28.11,28.28,27.82,28.1,91200.0,28.11,28.28,27.82,28.1,91200.0
2009-03-19 10:00:00,28.07,28.11,27.88,27.9,54100.0,28.07,28.11,27.88,27.9,54100.0
2009-03-19 10:30:00,27.91,28.07,27.71,27.73,38800.0,27.91,28.07,27.71,27.73,38800.0
2009-03-19 11:00:00,27.72,27.85,27.62,27.71,49200.0,27.72,27.85,27.62,27.71,49200.0
2009-03-19 11:30:00,27.7,27.8,27.43,27.5,58800.0,27.7,27.8,27.43,27.5,58800.0
2009-03-19 12:00:00,27.54,27.72,27.52,27.71,48700.0,27.54,27.72,27.52,27.71,48700.0
2009-03-19 12:30:00,27.7,27.76,27.54,27.54,26900.0,27.7,27.76,27.54,27.54,26900.0
2009-03-19 13:00:00,27.54,27.63,27.49,27.5,28000.0,27.54,27.63,27.49,27.5,28000.0
2009-03-19 13:30:00,27.51,27.68,27.44,27.59,31000.0,27.51,27.68,27.44,27.59,31000.0
2009-03-19 14:00:00,27.59,27.65,27.38,27.4,38800.0,27.59,27.65,27.38,27.4,38800.0
2009-03-19 14:30:00,27.4,27.63,27.4,27.5,50500.0,27.4,27.63,27.4,27.5,50500.0
2009-03-19 15:00:00,27.51,27.62,27.45,27.54,70000.0,27.51,27.62,27.45,27.54,70000.0
2009-03-19 15:30:00,27.54,27.62,27.43,27.51,103200.0,27.54,27.62,27.43,27.51,103200.0
2009-03-20 09:30:00,27.63,27.85,27.3,27.85,90000.0,27.63,27.85,27.3,27.85,90000.0
2009-03-20 10:00:00,27.86,27.89,27.71,27.88,37800.0,27.86,27.89,27.71,27.88,37800.0
2009-03-20 10:30:00,27.89,27.92,27.76,27.9,42500.0,27.89,27.92,27.76,27.9,42500.0
2009-03-20 11:00:00,27.9,27.91,27.66,27.76,31600.0,27.9,27.91,27.66,27.76,31600.0
2009-03-20 11:30:00,27.75,27.86,27.72,27.74,15700.0,27.75,27.86,27.72,27.74,15700.0
2009-03-20 12:00:00,27.75,27.75,27.64,27.65,19800.0,27.75,27.75,27.64,27.65,19800.0
2009-03-20 12:30:00,27.65,27.71,27.44,27.48,30600.0,27.65,27.71,27.44,27.48,30600.0
2009-03-20 13:00:00,27.46,27.56,27.29,27.3,30200.0,27.46,27.56,27.29,27.3,30200.0
2009-03-20 13:30:00,27.3,27.37,27.14,27.17,20200.0,27.3,27.37,27.14,27.17,20200.0
2009-03-20 14:00:00,27.15,27.3,27.13,27.3,17500.0,27.15,27.3,27.13,27.3,17500.0
2009-03-20 14:30:00,27.35,27.41,27.22,27.41,42200.0,27.35,27.41,27.22,27.41,42200.0
2009-03-20 15:00:00,27.41,27.56,27.41,27.51,63200.0,27.41,27.56,27.41,27.51,63200.0
2009-03-20 15:30:00,27.5,27.63,27.36,27.38,83400.0,27.5,27.63,27.36,27.38,83400.0
2009-03-23 09:30:00,27.8,28.15,27.75,27.93,55600.0,27.8,28.15,27.75,27.93,55600.0
2009-03-23 10:00:00,27.96,28.17,27.94,27.97,129500.0,27.96,28.17,27.94,27.97,129500.0
2009-03-23 10:30:00,27.99,28.15,27.97,28.11,39800.0,27.99,28.15,27.97,28.11,39800.0
2009-03-23 11:00:00,28.1,28.16,28.0,28.01,51200.0,28.1,28.16,28.0,28.01,51200.0
2009-03-23 11:30:00,28.01,28.25,28.0,28.22,105000.0,28.01,28.25,28.0,28.22,105000.0
2009-03-23 12:00:00,28.24,28.46,28.21,28.43,95600.0,28.24,28.46,28.21,28.43,95600.0
2009-03-23 12:30:00,28.43,28.44,28.37,28.38,67700.0,28.43,28.44,28.37,28.38,67700.0
2009-03-23 13:00:00,28.37,28.44,28.33,28.37,38200.0,28.37,28.44,28.33,28.37,38200.0
2009-03-23 13:30:00,28.36,28.37,28.24,28.3,35400.0,28.36,28.37,28.24,28.3,35400.0
2009-03-23 14:00:00,28.3,28.42,28.26,28.41,41100.0,28.3,28.42,28.26,28.41,41100.0
2009-03-23 14:30:00,28.41,28.87,28.4,28.87,81200.0,28.41,28.87,28.4,28.87,81200.0
2009-03-23 15:00:00,28.86,29.05,28.79,28.9,139800.0,28.86,29.05,28.79,28.9,139800.0
2009-03-23 15:30:00,28.9,28.92,28.75,28.88,311000.0,28.9,28.92,28.75,28.88,311000.0
2009-03-24 09:30:00,28.65,28.99,28.56,28.75,53200.0,28.65,28.99,28.56,28.75,53200.0
2009-03-24 10:00:00,28.75,28.85,28.64,28.64,78900.0,28.75,28.85,28.64,28.64,78900.0
2009-03-24 10:30:00,28.65,28.81,28.65,28.76,43400.0,28.65,28.81,28.65,28.76,43400.0
2009-03-24 11:00:00,28.75,28.85,28.6,28.77,73500.0,28.75,28.85,28.6,28.77,73500.0
2009-03-24 11:30:00,28.76,28.8,28.52,28.54,54300.0,28.76,28.8,28.52,28.54,54300.0
2009-03-24 12:00:00,28.53,28.6,28.46,28.59,72600.0,28.53,28.6,28.46,28.59,72600.0
2009-03-24 12:30:00,28.59,28.85,28.52,28.81,99800.0,28.59,28.85,28.52,28.81,99800.0
2009-03-24 13:00:00,28.82,28.92,28.8,28.91,69900.0,28.82,28.92,28.8,28.91,69900.0
2009-03-24 13:30:00,28.91,28.95,28.82,28.92,42400.0,28.91,28.95,28.82,28.92,42400.0
2009-03-24 14:00:00,28.9,29.1,28.9,28.97,54500.0,28.9,29.1,28.9,28.97,54500.0
2009-03-24 14:30:00,28.98,29.07,28.9,29.02,79900.0,28.98,29.07,28.9,29.02,79900.0
2009-03-24 15:00:00,29.05,29.05,28.76,28.87,122100.0,29.05,29.05,28.76,28.87,122100.0
2009-03-24 15:30:00,28.87,28.93,28.66,28.71,137400.0,28.87,28.93,28.66,28.71,137400.0
2009-03-25 09:30:00,28.73,29.07,28.46,29.05,35400.0,28.73,29.07,28.46,29.05,35400.0
2009-03-25 10:00:00,29.05,29.4,29.05,29.27,80100.0,29.05,29.4,29.05,29.27,80100.0
2009-03-25 10:30:00,29.28,29.47,29.26,29.26,58300.0,29.28,29.47,29.26,29.26,58300.0
2009-03-25 11:00:00,29.28,29.38,29.14,29.29,93000.0,29.28,29.38,29.14,29.29,93000.0
2009-03-25 11:30:00,29.3,29.32,29.16,29.29,30000.0,29.3,29.32,29.16,29.29,30000.0
2009-03-25 12:00:00,29.29,29.39,29.1,29.15,49000.0,29.29,29.39,29.1,29.15,49000.0
2009-03-25 12:30:00,29.16,29.29,29.05,29.05,22900.0,29.16,29.29,29.05,29.05,22900.0
2009-03-25 13:00:00,29.03,29.07,28.81,28.85,42400.0,29.03,29.07,28.81,28.85,42400.0
2009-03-25 13:30:00,28.82,28.89,28.71,28.74,28000.0,28.82,28.89,28.71,28.74,28000.0
2009-03-25 14:00:00,28.74,28.74,28.49,28.55,39800.0,28.74,28.74,28.49,28.55,39800.0
2009-03-25 14:30:00,28.55,28.56,28.14,28.24,46300.0,28.55,28.56,28.14,28.24,46300.0
2009-03-25 15:00:00,28.26,28.61,28.16,28.53,64900.0,28.26,28.61,28.16,28.53,64900.0
2009-03-25 15:30:00,28.56,28.93,28.49,28.92,115200.0,28.56,28.93,28.49,28.92,115200.0
2009-03-26 09:30:00,29.0,29.12,28.65,28.71,63100.0,29.0,29.12,28.65,28.71,63100.0
2009-03-26 10:00:00,28.7,28.98,28.63,28.63,65600.0,28.7,28.98,28.63,28.63,65600.0
2009-03-26 10:30:00,28.63,28.95,28.63,28.85,51500.0,28.63,28.95,28.63,28.85,51500.0
2009-03-26 11:00:00,28.86,29.02,28.78,28.84,31300.0,28.86,29.02,28.78,28.84,31300.0
2009-03-26 11:30:00,28.84,28.93,28.42,28.46,63100.0,28.84,28.93,28.42,28.46,63100.0
2009-03-26 12:00:00,28.46,28.82,28.45,28.74,64300.0,28.46,28.82,28.45,28.74,64300.0
2009-03-26 12:30:00,28.75,28.78,28.62,28.64,31300.0,28.75,28.78,28.62,28.64,31300.0
2009-03-26 13:00:00,28.63,29.0,28.63,28.88,48400.0,28.63,29.0,28.63,28.88,48400.0
2009-03-26 13:30:00,28.86,28.9,28.7,28.83,28000.0,28.86,28.9,28.7,28.83,28000.0
2009-03-26 14:00:00,28.82,28.94,28.75,28.79,84400.0,28.82,28.94,28.75,28.79,84400.0
2009-03-26 14:30:00,28.75,28.83,28.58,28.61,84500.0,28.75,28.83,28.58,28.61,84500.0
2009-03-26 15:00:00,28.6,28.89,28.57,28.86,100900.0,28.6,28.89,28.57,28.86,100900.0
2009-03-26 15:30:00,28.86,29.04,28.72,29.04,162600.0,28.86,29.04,28.72,29.04,162600.0
2009-03-27 09:30:00,28.75,28.94,28.34,28.36,61200.0,28.75,28.94,28.34,28.36,61200.0
2009-03-27 10:00:00,28.35,28.92,28.23,28.81,56600.0,28.35,28.92,28.23,28.81,56600.0
2009-03-27 10:30:00,28.81,28.96,28.74,28.78,53700.0,28.81,28.96,28.74,28.78,53700.0
2009-03-27 11:00:00,28.78,28.92,28.76,28.85,30900.0,28.78,28.92,28.76,28.85,30900.0
2009-03-27 11:30:00,28.85,28.85,28.68,28.72,33000.0,28.85,28.85,28.68,28.72,33000.0
2009-03-27 12:00:00,28.69,28.81,28.57,28.71,27000.0,28.69,28.81,28.57,28.71,27000.0
2009-03-27 12:30:00,28.71,28.75,28.54,28.54,15600.0,28.71,28.75,28.54,28.54,15600.0
2009-03-27 13:00:00,28.55,28.6,28.48,28.52,26300.0,28.55,28.6,28.48,28.52,26300.0
2009-03-27 13:30:00,28.5,28.63,28.29,28.37,30800.0,28.5,28.63,28.29,28.37,30800.0
2009-03-27 14:00:00,28.42,28.53,28.38,28.43,36200.0,28.42,28.53,28.38,28.43,36200.0
2009-03-27 14:30:00,28.42,28.46,28.3,28.43,51500.0,28.42,28.46,28.3,28.43,51500.0
2009-03-27 15:00:00,28.43,28.52,28.36,28.38,62200.0,28.43,28.52,28.36,28.38,62200.0
2009-03-27 15:30:00,28.4,28.4,28.17,28.24,133900.0,28.4,28.4,28.17,28.24,133900.0
2009-03-30 09:30:00,27.74,27.91,27.35,27.52,41100.0,27.74,27.91,27.35,27.52,41100.0
2009-03-30 10:00:00,27.5,27.66,27.5,27.66,19200.0,27.5,27.66,27.5,27.66,19200.0
2009-03-30 10:30:00,27.64,27.64,27.36,27.37,33400.0,27.64,27.64,27.36,27.37,33400.0
2009-03-30 11:00:00,27.36,27.43,27.22,27.29,70400.0,27.36,27.43,27.22,27.29,70400.0
2009-03-30 11:30:00,27.27,27.41,27.16,27.24,41500.0,27.27,27.41,27.16,27.24,41500.0
2009-03-30 12:00:00,27.24,27.35,27.18,27.32,49100.0,27.24,27.35,27.18,27.32,49100.0
2009-03-30 12:30:00,27.32,27.33,27.07,27.14,43800.0,27.32,27.33,27.07,27.14,43800.0
2009-03-30 13:00:00,27.14,27.16,27.06,27.12,98200.0,27.14,27.16,27.06,27.12,98200.0
2009-03-30 13:30:00,27.12,27.16,26.96,27.0,85300.0,27.12,27.16,26.96,27.0,85300.0
2009-03-30 14:00:00,27.0,27.18,26.95,27.0,62500.0,27.0,27.18,26.95,27.0,62500.0
2009-03-30 14:30:00,26.99,27.07,26.92,26.92,83700.0,26.99,27.07,26.92,26.92,83700.0
2009-03-30 15:00:00,26.92,27.19,26.92,27.06,140300.0,26.92,27.19,26.92,27.06,140300.0
2009-03-30 15:30:00,27.07,27.21,27.06,27.17,189100.0,27.07,27.21,27.06,27.17,189100.0
2009-03-31 09:30:00,27.22,27.35,27.0,27.33,50600.0,27.22,27.35,27.0,27.33,50600.0
2009-03-31 10:00:00,27.27,27.44,27.0,27.37,58800.0,27.27,27.44,27.0,27.37,58800.0
2009-03-31 10:30:00,27.37,27.52,27.03,27.08,48000.0,27.37,27.52,27.03,27.08,48000.0
2009-03-31 11:00:00,27.08,27.55,27.08,27.45,45400.0,27.08,27.55,27.08,27.45,45400.0
2009-03-31 11:30:00,27.46,27.53,27.36,27.42,37900.0,27.46,27.53,27.36,27.42,37900.0
2009-03-31 12:00:00,27.41,27.41,27.22,27.25,49900.0,27.41,27.41,27.22,27.25,49900.0
2009-03-31 12:30:00,27.25,27.34,27.23,27.34,28600.0,27.25,27.34,27.23,27.34,28600.0
2009-03-31 13:00:00,27.33,27.47,27.28,27.45,37500.0,27.33,27.47,27.28,27.45,37500.0
2009-03-31 13:30:00,27.45,27.48,27.33,27.42,25300.0,27.45,27.48,27.33,27.42,25300.0
2009-03-31 14:00:00,27.47,27.57,27.43,27.51,51700.0,27.47,27.57,27.43,27.51,51700.0
2009-03-31 14:30:00,27.51,27.76,27.51,27.65,50800.0,27.51,27.76,27.51,27.65,50800.0
2009-03-31 15:00:00,27.66,27.66,27.42,27.5,96000.0,27.66,27.66,27.42,27.5,96000.0
2009-03-31 15:30:00,27.51,27.51,27.0,27.21,236800.0,27.51,27.51,27.0,27.21,236800.0
2009-04-01 09:30:00,26.88,27.03,26.63,26.84,161900.0,26.88,27.03,26.63,26.84,161900.0
2009-04-01 10:00:00,26.89,27.13,26.8,26.8,93200.0,26.89,27.13,26.8,26.8,93200.0
2009-04-01 10:30:00,26.85,26.97,26.69,26.79,42300.0,26.85,26.97,26.69,26.79,42300.0
2009-04-01 11:00:00,26.79,26.92,26.75,26.9,47100.0,26.79,26.92,26.75,26.9,47100.0
2009-04-01 11:30:00,26.94,27.0,26.8,26.93,34300.0,26.94,27.0,26.8,26.93,34300.0
2009-04-01 12:00:00,26.93,27.17,26.9,26.94,42000.0,26.93,27.17,26.9,26.94,42000.0
2009-04-01 12:30:00,26.93,26.98,26.84,26.87,32000.0,26.93,26.98,26.84,26.87,32000.0
2009-04-01 13:00:00,26.86,27.0,26.83,27.0,28300.0,26.86,27.0,26.83,27.0,28300.0
2009-04-01 13:30:00,27.02,27.22,27.0,27.2,70700.0,27.02,27.22,27.0,27.2,70700.0
2009-04-01 14:00:00,27.19,27.41,27.19,27.4,87300.0,27.19,27.41,27.19,27.4,87300.0
2009-04-01 14:30:00,27.4,27.51,27.36,27.47,47400.0,27.4,27.51,27.36,27.47,47400.0
2009-04-01 15:00:00,27.49,27.51,27.06,27.11,121800.0,27.49,27.51,27.06,27.11,121800.0
2009-04-01 15:30:00,27.1,27.27,27.04,27.21,183600.0,27.1,27.27,27.04,27.21,183600.0
2009-04-02 09:30:00,27.64,27.9,27.59,27.88,55400.0,27.64,27.9,27.59,27.88,55400.0
2009-04-02 10:00:00,27.88,27.97,27.47,27.51,57900.0,27.88,27.97,27.47,27.51,57900.0
2009-04-02 10:30:00,27.52,27.87,27.48,27.75,35400.0,27.52,27.87,27.48,27.75,35400.0
2009-04-02 11:00:00,27.76,27.96,27.74,27.85,39500.0,27.76,27.96,27.74,27.85,39500.0
2009-04-02 11:30:00,27.87,27.95,27.81,27.92,36500.0,27.87,27.95,27.81,27.92,36500.0
2009-04-02 12:00:00,27.94,28.12,27.85,28.09,13000.0,27.94,28.12,27.85,28.09,13000.0
2009-04-02 12:30:00,28.11,28.14,28.01,28.08,24900.0,28.11,28.14,28.01,28.08,24900.0
2009-04-02 13:00:00,28.08,28.08,27.95,27.95,20300.0,28.08,28.08,27.95,27.95,20300.0
2009-04-02 13:30:00,27.96,28.01,27.84,27.94,28800.0,27.96,28.01,27.84,27.94,28800.0
2009-04-02 14:00:00,27.97,28.06,27.88,28.05,34800.0,27.97,28.06,27.88,28.05,34800.0
2009-04-02 14:30:00,28.06,28.13,27.97,28.0,43600.0,28.06,28.13,27.97,28.0,43600.0
2009-04-02 15:00:00,28.01,28.05,27.78,27.86,90100.0,28.01,28.05,27.78,27.86,90100.0
2009-04-02 15:30:00,27.87,27.92,27.63,27.73,127600.0,27.87,27.92,27.63,27.73,127600.0
2009-04-03 09:30:00,27.61,27.81,27.1,27.36,50000.0,27.61,27.81,27.1,27.36,50000.0
2009-04-03 10:00:00,27.37,27.37,27.1,27.14,157600.0,27.37,27.37,27.1,27.14,157600.0
2009-04-03 10:30:00,27.16,27.22,27.04,27.19,21700.0,27.16,27.22,27.04,27.19,21700.0
2009-04-03 11:00:00,27.18,27.21,27.03,27.1,37600.0,27.18,27.21,27.03,27.1,37600.0
2009-04-03 11:30:00,27.1,27.18,26.91,27.18,45200.0,27.1,27.18,26.91,27.18,45200.0
2009-04-03 12:00:00,27.17,27.24,27.07,27.13,15200.0,27.17,27.24,27.07,27.13,15200.0
2009-04-03 12:30:00,27.1,27.2,27.08,27.16,20100.0,27.1,27.2,27.08,27.16,20100.0
2009-04-03 13:00:00,27.16,27.28,27.16,27.28,19600.0,27.16,27.28,27.16,27.28,19600.0
2009-04-03 13:30:00,27.27,27.27,27.05,27.18,25300.0,27.27,27.27,27.05,27.18,25300.0
2009-04-03 14:00:00,27.21,27.35,27.2,27.29,158400.0,27.21,27.35,27.2,27.29,158400.0
2009-04-03 14:30:00,27.3,27.48,27.28,27.45,50800.0,27.3,27.48,27.28,27.45,50800.0
2009-04-03 15:00:00,27.46,27.52,27.33,27.37,102300.0,27.46,27.52,27.33,27.37,102300.0
2009-04-03 15:30:00,27.36,27.49,27.23,27.49,101300.0,27.36,27.49,27.23,27.49,101300.0
2009-04-06 09:30:00,27.31,27.81,27.28,27.73,61300.0,27.31,27.81,27.28,27.73,61300.0
2009-04-06 10:00:00,27.72,27.81,27.48,27.51,48600.0,27.72,27.81,27.48,27.51,48600.0
2009-04-06 10:30:00,27.5,27.91,27.46,27.89,100900.0,27.5,27.91,27.46,27.89,100900.0
2009-04-06 11:00:00,27.9,28.17,27.8,28.05,169100.0,27.9,28.17,27.8,28.05,169100.0
2009-04-06 11:30:00,28.09,28.3,28.06,28.12,70000.0,28.09,28.3,28.06,28.12,70000.0
2009-04-06 12:00:00,28.1,28.12,28.01,28.09,51500.0,28.1,28.12,28.01,28.09,51500.0
2009-04-06 12:30:00,28.08,28.18,28.06,28.14,86600.0,28.08,28.18,28.06,28.14,86600.0
2009-04-06 13:00:00,28.15,28.22,28.12,28.15,30900.0,28.15,28.22,28.12,28.15,30900.0
2009-04-06 13:30:00,28.15,28.3,28.09,28.18,67500.0,28.15,28.3,28.09,28.18,67500.0
2009-04-06 14:00:00,28.17,28.23,28.05,28.2,73600.0,28.17,28.23,28.05,28.2,73600.0
2009-04-06 14:30:00,28.2,28.3,28.07,28.25,64200.0,28.2,28.3,28.07,28.25,64200.0
2009-04-06 15:00:00,28.24,28.33,28.17,28.25,167300.0,28.24,28.33,28.17,28.25,167300.0
2009-04-06 15:30:00,28.23,28.43,28.14,28.43,213800.0,28.23,28.43,28.14,28.43,213800.0
2009-04-07 09:30:00,28.26,28.3,28.0,28.14,52300.0,28.26,28.3,28.0,28.14,52300.0
2009-04-07 10:00:00,28.14,28.24,28.0,28.15,60100.0,28.14,28.24,28.0,28.15,60100.0
2009-04-07 10:30:00,28.13,28.25,28.06,28.1,33400.0,28.13,28.25,28.06,28.1,33400.0
2009-04-07 11:00:00,28.11,28.17,28.01,28.06,20800.0,28.11,28.17,28.01,28.06,20800.0
2009-04-07 11:30:00,28.09,28.13,27.96,28.02,50600.0,28.09,28.13,27.96,28.02,50600.0
2009-04-07 12:00:00,28.03,28.15,27.96,28.03,30500.0,28.03,28.15,27.96,28.03,30500.0
2009-04-07 12:30:00,28.03,28.23,28.03,28.17,98200.0,28.03,28.23,28.03,28.17,98200.0
2009-04-07 13:00:00,28.16,28.21,27.91,27.99,131400.0,28.16,28.21,27.91,27.99,131400.0
2009-04-07 13:30:00,27.99,28.04,27.88,28.03,48400.0,27.99,28.04,27.88,28.03,48400.0
2009-04-07 14:00:00,28.03,28.05,27.96,28.01,50100.0,28.03,28.05,27.96,28.01,50100.0
2009-04-07 14:30:00,28.01,28.01,27.85,27.95,128400.0,28.01,28.01,27.85,27.95,128400.0
2009-04-07 15:00:00,27.95,28.11,27.91,27.99,108300.0,27.95,28.11,27.91,27.99,108300.0
2009-04-07 15:30:00,27.99,28.15,27.89,28.0,234200.0,27.99,28.15,27.89,28.0,234200.0
2009-04-08 09:30:00,28.22,28.65,28.07,28.44,164500.0,28.22,28.65,28.07,28.44,164500.0
2009-04-08 10:00:00,28.4,28.42,28.2,28.26,58300.0,28.4,28.42,28.2,28.26,58300.0
2009-04-08 10:30:00,28.26,28.41,28.15,28.41,31800.0,28.26,28.41,28.15,28.41,31800.0
2009-04-08 11:00:00,28.39,28.56,28.39,28.4,32900.0,28.39,28.56,28.39,28.4,32900.0
2009-04-08 11:30:00,28.4,28.5,28.35,28.42,58400.0,28.4,28.5,28.35,28.42,58400.0
2009-04-08 12:00:00,28.42,28.65,28.42,28.45,60100.0,28.42,28.65,28.42,28.45,60100.0
2009-04-08 12:30:00,28.45,28.68,28.35,28.66,46900.0,28.45,28.68,28.35,28.66,46900.0
2009-04-08 13:00:00,28.66,28.66,28.5,28.56,29300.0,28.66,28.66,28.5,28.56,29300.0
2009-04-08 13:30:00,28.59,28.63,28.5,28.61,41300.0,28.59,28.63,28.5,28.61,41300.0
2009-04-08 14:00:00,28.63,28.63,28.43,28.53,47100.0,28.63,28.63,28.43,28.53,47100.0
2009-04-08 14:30:00,28.54,28.56,28.32,28.43,86500.0,28.54,28.56,28.32,28.43,86500.0
2009-04-08 15:00:00,28.4,28.64,28.3,28.62,96600.0,28.4,28.64,28.3,28.62,96600.0
2009-04-08 15:30:00,28.64,28.73,28.57,28.68,204900.0,28.64,28.73,28.57,28.68,204900.0
2009-04-09 09:30:00,29.05,29.32,28.9,29.24,119300.0,29.05,29.32,28.9,29.24,119300.0
2009-04-09 10:00:00,29.24,29.25,28.97,28.99,71000.0,29.24,29.25,28.97,28.99,71000.0
2009-04-09 10:30:00,29.0,29.0,28.9,28.98,43000.0,29.0,29.0,28.9,28.98,43000.0
2009-04-09 11:00:00,28.98,29.01,28.85,28.85,27600.0,28.98,29.01,28.85,28.85,27600.0
2009-04-09 11:30:00,28.86,29.0,28.79,28.96,28900.0,28.86,29.0,28.79,28.96,28900.0
2009-04-09 12:00:00,28.97,29.02,28.96,28.99,25000.0,28.97,29.02,28.96,28.99,25000.0
2009-04-09 12:30:00,28.99,29.02,28.92,28.99,38500.0,28.99,29.02,28.92,28.99,38500.0
2009-04-09 13:00:00,28.99,29.01,28.92,28.97,25200.0,28.99,29.01,28.92,28.97,25200.0
2009-04-09 13:30:00,28.99,29.07,28.98,29.05,52900.0,28.99,29.07,28.98,29.05,52900.0
2009-04-09 14:00:00,29.04,29.14,29.01,29.09,59100.0,29.04,29.14,29.01,29.09,59100.0
2009-04-09 14:30:00,29.1,29.26,29.09,29.15,51600.0,29.1,29.26,29.09,29.15,51600.0
2009-04-09 15:00:00,29.14,29.15,29.04,29.06,60900.0,29.14,29.15,29.04,29.06,60900.0
2009-04-09 15:30:00,29.06,29.23,29.01,29.2,112200.0,29.06,29.23,29.01,29.2,112200.0
2009-04-13 09:30:00,29.16,29.36,29.0,29.29,26600.0,29.16,29.36,29.0,29.29,26600.0
2009-04-13 10:00:00,29.27,29.39,29.18,29.21,34400.0,29.27,29.39,29.18,29.21,34400.0
2009-04-13 10:30:00,29.18,29.3,28.97,28.99,38700.0,29.18,29.3,28.97,28.99,38700.0
2009-04-13 11:00:00,28.99,29.16,28.92,29.16,86200.0,28.99,29.16,28.92,29.16,86200.0
2009-04-13 11:30:00,29.13,29.13,28.83,28.85,31000.0,29.13,29.13,28.83,28.85,31000.0
2009-04-13 12:00:00,28.86,29.01,28.85,29.0,59900.0,28.86,29.01,28.85,29.0,59900.0
2009-04-13 12:30:00,29.0,29.09,28.97,29.0,38900.0,29.0,29.09,28.97,29.0,38900.0
2009-04-13 13:00:00,29.0,29.07,28.89,28.97,42400.0,29.0,29.07,28.89,28.97,42400.0
2009-04-13 13:30:00,28.99,29.09,28.97,29.07,35500.0,28.99,29.09,28.97,29.07,35500.0
2009-04-13 14:00:00,29.08,29.1,28.99,29.04,94700.0,29.08,29.1,28.99,29.04,94700.0
2009-04-13 14:30:00,29.01,29.1,29.01,29.04,104000.0,29.01,29.1,29.01,29.04,104000.0
2009-04-13 15:00:00,29.05,29.19,28.96,28.98,259000.0,29.05,29.19,28.96,28.98,259000.0
2009-04-13 15:30:00,28.98,29.03,28.87,28.87,194900.0,28.98,29.03,28.87,28.87,194900.0
2009-04-14 09:30:00,28.81,28.95,28.56,28.94,60200.0,28.81,28.95,28.56,28.94,60200.0
2009-04-14 10:00:00,28.94,29.1,28.8,29.08,31300.0,28.94,29.1,28.8,29.08,31300.0
2009-04-14 10:30:00,29.1,29.28,29.08,29.21,22200.0,29.1,29.28,29.08,29.21,22200.0
2009-04-14 11:00:00,29.2,29.21,29.07,29.12,46500.0,29.2,29.21,29.07,29.12,46500.0
2009-04-14 11:30:00,29.11,29.2,28.95,28.99,36600.0,29.11,29.2,28.95,28.99,36600.0
2009-04-14 12:00:00,28.99,29.05,28.95,29.0,33300.0,28.99,29.05,28.95,29.0,33300.0
2009-04-14 12:30:00,29.0,29.01,28.64,28.64,55700.0,29.0,29.01,28.64,28.64,55700.0
2009-04-14 13:00:00,28.65,28.85,28.63,28.85,28700.0,28.65,28.85,28.63,28.85,28700.0
2009-04-14 13:30:00,28.86,28.9,28.74,28.9,24300.0,28.86,28.9,28.74,28.9,24300.0
2009-04-14 14:00:00,28.89,28.97,28.83,28.94,31800.0,28.89,28.97,28.83,28.94,31800.0
2009-04-14 14:30:00,28.95,29.0,28.85,28.91,47500.0,28.95,29.0,28.85,28.91,47500.0
2009-04-14 15:00:00,28.93,29.0,28.83,28.88,71200.0,28.93,29.0,28.83,28.88,71200.0
2009-04-14 15:30:00,28.88,28.93,28.52,28.64,191400.0,28.88,28.93,28.52,28.64,191400.0
2009-04-15 09:30:00,28.61,28.9,28.49,28.71,41800.0,28.61,28.9,28.49,28.71,41800.0
2009-04-15 10:00:00,28.71,28.99,28.71,28.88,20000.0,28.71,28.99,28.71,28.88,20000.0
2009-04-15 10:30:00,28.88,28.89,28.56,28.65,15000.0,28.88,28.89,28.56,28.65,15000.0
2009-04-15 11:00:00,28.67,28.74,28.52,28.6,22000.0,28.67,28.74,28.52,28.6,22000.0
2009-04-15 11:30:00,28.62,28.76,28.57,28.72,25900.0,28.62,28.76,28.57,28.72,25900.0
2009-04-15 12:00:00,28.72,28.75,28.61,28.63,10100.0,28.72,28.75,28.61,28.63,10100.0
2009-04-15 12:30:00,28.62,28.64,28.49,28.56,11700.0,28.62,28.64,28.49,28.56,11700.0
2009-04-15 13:00:00,28.56,28.7,28.56,28.66,23600.0,28.56,28.7,28.56,28.66,23600.0
2009-04-15 13:30:00,28.66,28.67,28.48,28.56,46800.0,28.66,28.67,28.48,28.56,46800.0
2009-04-15 14:00:00,28.54,28.62,28.48,28.53,57100.0,28.54,28.62,28.48,28.53,57100.0
2009-04-15 14:30:00,28.51,28.59,28.49,28.53,31000.0,28.51,28.59,28.49,28.53,31000.0
2009-04-15 15:00:00,28.53,28.79,28.51,28.77,69500.0,28.53,28.79,28.51,28.77,69500.0
2009-04-15 15:30:00,28.77,28.99,28.74,28.96,132600.0,28.77,28.99,28.74,28.96,132600.0
2009-04-16 09:30:00,29.0,29.17,28.8,29.0,50900.0,29.0,29.17,28.8,29.0,50900.0
2009-04-16 10:00:00,28.99,29.02,28.74,29.02,49800.0,28.99,29.02,28.74,29.02,49800.0
2009-04-16 10:30:00,29.02,29.05,28.81,28.93,53700.0,29.02,29.05,28.81,28.93,53700.0
2009-04-16 11:00:00,28.94,29.0,28.93,28.97,30800.0,28.94,29.0,28.93,28.97,30800.0
2009-04-16 11:30:00,28.98,29.0,28.93,28.98,18100.0,28.98,29.0,28.93,28.98,18100.0
2009-04-16 12:00:00,28.96,29.07,28.96,28.99,92300.0,28.96,29.07,28.96,28.99,92300.0
2009-04-16 12:30:00,28.99,29.1,28.98,29.07,19900.0,28.99,29.1,28.98,29.07,19900.0
2009-04-16 13:00:00,29.07,29.07,28.89,29.0,12000.0,29.07,29.07,28.89,29.0,12000.0
2009-04-16 13:30:00,28.97,28.97,28.82,28.96,11800.0,28.97,28.97,28.82,28.96,11800.0
2009-04-16 14:00:00,28.98,29.07,28.96,29.02,23200.0,28.98,29.07,28.96,29.02,23200.0
2009-04-16 14:30:00,29.05,29.08,28.99,29.03,56800.0,29.05,29.08,28.99,29.03,56800.0
2009-04-16 15:00:00,29.03,29.21,28.98,29.2,207800.0,29.03,29.21,28.98,29.2,207800.0
2009-04-16 15:30:00,29.2,29.31,29.09,29.22,127400.0,29.2,29.31,29.09,29.22,127400.0
2009-04-17 09:30:00,29.16,29.45,29.05,29.32,32600.0,29.16,29.45,29.05,29.32,32600.0
2009-04-17 10:00:00,29.34,29.46,29.26,29.36,38700.0,29.34,29.46,29.26,29.36,38700.0
2009-04-17 10:30:00,29.38,29.4,29.27,29.38,20400.0,29.38,29.4,29.27,29.38,20400.0
2009-04-17 11:00:00,29.36,29.42,29.35,29.36,23100.0,29.36,29.42,29.35,29.36,23100.0
2009-04-17 11:30:00,29.35,29.38,29.26,29.33,13800.0,29.35,29.38,29.26,29.33,13800.0
2009-04-17 12:00:00,29.34,29.37,29.29,29.31,6100.0,29.34,29.37,29.29,29.31,6100.0
2009-04-17 12:30:00,29.32,29.42,29.28,29.42,9300.0,29.32,29.42,29.28,29.42,9300.0
2009-04-17 13:00:00,29.4,29.42,29.35,29.41,16600.0,29.4,29.42,29.35,29.41,16600.0
2009-04-17 13:30:00,29.41,29.48,29.38,29.46,15100.0,29.41,29.48,29.38,29.46,15100.0
2009-04-17 14:00:00,29.48,29.49,29.39,29.42,39300.0,29.48,29.49,29.39,29.42,39300.0
2009-04-17 14:30:00,29.42,29.51,29.42,29.51,136800.0,29.42,29.51,29.42,29.51,136800.0
2009-04-17 15:00:00,29.5,29.58,29.46,29.53,59700.0,29.5,29.58,29.46,29.53,59700.0
2009-04-17 15:30:00,29.54,29.59,29.47,29.59,179600.0,29.54,29.59,29.47,29.59,179600.0
2009-04-20 09:30:00,27.73,28.79,27.71,28.6,112400.0,27.73,28.79,27.71,28.6,112400.0
2009-04-20 10:00:00,28.59,28.73,28.46,28.51,106300.0,28.59,28.73,28.46,28.51,106300.0
2009-04-20 10:30:00,28.52,28.61,28.47,28.55,112200.0,28.52,28.61,28.47,28.55,112200.0
2009-04-20 11:00:00,28.55,28.57,28.36,28.4,182700.0,28.55,28.57,28.36,28.4,182700.0
2009-04-20 11:30:00,28.41,28.47,28.4,28.42,119200.0,28.41,28.47,28.4,28.42,119200.0
2009-04-20 12:00:00,28.41,28.45,27.99,28.05,65700.0,28.41,28.45,27.99,28.05,65700.0
2009-04-20 12:30:00,28.05,28.06,27.98,28.01,31900.0,28.05,28.06,27.98,28.01,31900.0
2009-04-20 13:00:00,28.01,28.13,27.96,28.1,39300.0,28.01,28.13,27.96,28.1,39300.0
2009-04-20 13:30:00,28.1,28.2,28.09,28.12,27400.0,28.1,28.2,28.09,28.12,27400.0
2009-04-20 14:00:00,28.12,28.12,27.76,27.79,141000.0,28.12,28.12,27.76,27.79,141000.0
2009-04-20 14:30:00,27.8,27.81,27.55,27.58,275600.0,27.8,27.81,27.55,27.58,275600.0
2009-04-20 15:00:00,27.58,27.58,27.43,27.45,194500.0,27.58,27.58,27.43,27.45,194500.0
2009-04-20 15:30:00,27.45,27.56,26.97,27.02,627200.0,27.45,27.56,26.97,27.02,627200.0
2009-04-21 09:30:00,26.46,26.46,24.79,25.02,578600.0,26.46,26.46,24.79,25.02,578600.0
2009-04-21 10:00:00,25.04,25.11,24.58,24.72,407600.0,25.04,25.11,24.58,24.72,407600.0
2009-04-21 10:30:00,24.72,25.26,24.7,25.23,244500.0,24.72,25.26,24.7,25.23,244500.0
2009-04-21 11:00:00,25.22,25.32,25.04,25.28,304700.0,25.22,25.32,25.04,25.28,304700.0
2009-04-21 11:30:00,25.31,25.56,25.24,25.3,342500.0,25.31,25.56,25.24,25.3,342500.0
2009-04-21 12:00:00,25.32,25.75,25.32,25.74,161600.0,25.32,25.75,25.32,25.74,161600.0
2009-04-21 12:30:00,25.74,26.12,25.71,26.1,147500.0,25.74,26.12,25.71,26.1,147500.0
2009-04-21 13:00:00,26.09,26.3,26.01,26.04,173900.0,26.09,26.3,26.01,26.04,173900.0
2009-04-21 13:30:00,26.03,26.2,25.99,26.08,139700.0,26.03,26.2,25.99,26.08,139700.0
2009-04-21 14:00:00,26.09,26.15,25.92,26.02,82800.0,26.09,26.15,25.92,26.02,82800.0
2009-04-21 14:30:00,26.02,26.28,26.01,26.2,159600.0,26.02,26.28,26.01,26.2,159600.0
2009-04-21 15:00:00,26.19,26.45,26.16,26.37,150600.0,26.19,26.45,26.16,26.37,150600.0
2009-04-21 15:30:00,26.38,26.56,26.11,26.49,381400.0,26.38,26.56,26.11,26.49,381400.0
2009-04-22 09:30:00,26.25,26.25,24.81,24.9,664300.0,26.25,26.25,24.81,24.9,664300.0
2009-04-22 10:00:00,24.9,25.35,24.58,25.09,339100.0,24.9,25.35,24.58,25.09,339100.0
2009-04-22 10:30:00,25.06,25.2,24.92,25.03,141600.0,25.06,25.2,24.92,25.03,141600.0
2009-04-22 11:00:00,25.03,25.18,24.99,25.14,77800.0,25.03,25.18,24.99,25.14,77800.0
2009-04-22 11:30:00,25.16,25.37,25.07,25.32,136300.0,25.16,25.37,25.07,25.32,136300.0
2009-04-22 12:00:00,25.33,25.44,25.24,25.39,93300.0,25.33,25.44,25.24,25.39,93300.0
2009-04-22 12:30:00,25.41,25.41,25.14,25.18,85300.0,25.41,25.41,25.14,25.18,85300.0
2009-04-22 13:00:00,25.17,25.35,25.09,25.21,134800.0,25.17,25.35,25.09,25.21,134800.0
2009-04-22 13:30:00,25.21,25.42,25.15,25.16,94400.0,25.21,25.42,25.15,25.16,94400.0
2009-04-22 14:00:00,25.16,25.21,25.08,25.11,85700.0,25.16,25.21,25.08,25.11,85700.0
2009-04-22 14:30:00,25.12,25.24,25.05,25.09,126800.0,25.12,25.24,25.05,25.09,126800.0
2009-04-22 15:00:00,25.08,25.31,25.04,25.1,179600.0,25.08,25.31,25.04,25.1,179600.0
2009-04-22 15:30:00,25.12,25.21,24.95,25.0,497800.0,25.12,25.21,24.95,25.0,497800.0
2009-04-23 09:30:00,25.01,25.34,24.99,25.06,78900.0,25.01,25.34,24.99,25.06,78900.0
2009-04-23 10:00:00,25.04,25.29,24.76,25.19,91000.0,25.04,25.29,24.76,25.19,91000.0
2009-04-23 10:30:00,25.17,25.26,25.06,25.09,49400.0,25.17,25.26,25.06,25.09,49400.0
2009-04-23 11:00:00,25.09,25.14,24.94,25.05,214900.0,25.09,25.14,24.94,25.05,214900.0
2009-04-23 11:30:00,25.05,25.13,25.0,25.03,47300.0,25.05,25.13,25.0,25.03,47300.0
2009-04-23 12:00:00,25.05,25.1,24.97,25.07,51000.0,25.05,25.1,24.97,25.07,51000.0
2009-04-23 12:30:00,25.06,25.24,25.01,25.22,217800.0,25.06,25.24,25.01,25.22,217800.0
2009-04-23 13:00:00,25.21,25.34,25.13,25.24,161500.0,25.21,25.34,25.13,25.24,161500.0
2009-04-23 13:30:00,25.23,25.39,25.1,25.29,232800.0,25.23,25.39,25.1,25.29,232800.0
2009-04-23 14:00:00,25.29,25.33,25.19,25.31,244500.0,25.29,25.33,25.19,25.31,244500.0
2009-04-23 14:30:00,25.32,25.48,25.27,25.32,166900.0,25.32,25.48,25.27,25.32,166900.0
2009-04-23 15:00:00,25.33,25.36,25.21,25.25,228500.0,25.33,25.36,25.21,25.25,228500.0
2009-04-23 15:30:00,25.25,25.39,25.18,25.37,315800.0,25.25,25.39,25.18,25.37,315800.0
2009-04-24 09:30:00,24.84,25.18,23.29,25.18,251600.0,24.84,25.18,23.29,25.18,251600.0
2009-04-24 10:00:00,25.21,25.4,25.16,25.21,192300.0,25.21,25.4,25.16,25.21,192300.0
2009-04-24 10:30:00,25.2,25.26,25.02,25.14,65700.0,25.2,25.26,25.02,25.14,65700.0
2009-04-24 11:00:00,25.14,25.14,25.0,25.07,55700.0,25.14,25.14,25.0,25.07,55700.0
2009-04-24 11:30:00,25.08,25.4,25.08,25.33,75000.0,25.08,25.4,25.08,25.33,75000.0
2009-04-24 12:00:00,25.33,25.43,25.27,25.39,60000.0,25.33,25.43,25.27,25.39,60000.0
2009-04-24 12:30:00,25.38,25.54,25.37,25.49,87400.0,25.38,25.54,25.37,25.49,87400.0
2009-04-24 13:00:00,25.48,25.57,25.41,25.46,64700.0,25.48,25.57,25.41,25.46,64700.0
2009-04-24 13:30:00,25.46,25.47,25.37,25.46,56800.0,25.46,25.47,25.37,25.46,56800.0
2009-04-24 14:00:00,25.47,25.54,25.12,25.28,142800.0,25.47,25.54,25.12,25.28,142800.0
2009-04-24 14:30:00,25.29,25.48,25.25,25.43,105400.0,25.29,25.48,25.25,25.43,105400.0
2009-04-24 15:00:00,25.45,25.48,25.32,25.39,112500.0,25.45,25.48,25.32,25.39,112500.0
2009-04-24 15:30:00,25.38,25.74,25.38,25.65,451300.0,25.38,25.74,25.38,25.65,451300.0
2009-04-27 09:30:00,25.55,25.82,25.3,25.75,84300.0,25.55,25.82,25.3,25.75,84300.0
2009-04-27 10:00:00,25.73,25.84,25.62,25.67,90800.0,25.73,25.84,25.62,25.67,90800.0
2009-04-27 10:30:00,25.67,25.76,25.62,25.72,70200.0,25.67,25.76,25.62,25.72,70200.0
2009-04-27 11:00:00,25.75,25.83,25.72,25.72,47400.0,25.75,25.83,25.72,25.72,47400.0
2009-04-27 11:30:00,25.72,25.72,25.51,25.53,74700.0,25.72,25.72,25.51,25.53,74700.0
2009-04-27 12:00:00,25.53,25.69,25.52,25.68,61900.0,25.53,25.69,25.52,25.68,61900.0
2009-04-27 12:30:00,25.67,25.67,25.57,25.65,69500.0,25.67,25.67,25.57,25.65,69500.0
2009-04-27 13:00:00,25.65,25.65,25.54,25.59,61600.0,25.65,25.65,25.54,25.59,61600.0
2009-04-27 13:30:00,25.58,25.68,25.56,25.67,89900.0,25.58,25.68,25.56,25.67,89900.0
2009-04-27 14:00:00,25.67,25.68,25.44,25.51,53400.0,25.67,25.68,25.44,25.51,53400.0
2009-04-27 14:30:00,25.51,25.58,25.47,25.51,76500.0,25.51,25.58,25.47,25.51,76500.0
2009-04-27 15:00:00,25.52,25.64,25.41,25.64,104500.0,25.52,25.64,25.41,25.64,104500.0
2009-04-27 15:30:00,25.64,25.69,25.55,25.65,240700.0,25.64,25.69,25.55,25.65,240700.0
2009-04-28 09:30:00,25.52,26.52,25.52,26.43,235600.0,25.52,26.52,25.52,26.43,235600.0
2009-04-28 10:00:00,26.46,26.79,26.43,26.65,118100.0,26.46,26.79,26.43,26.65,118100.0
2009-04-28 10:30:00,26.66,26.7,26.4,26.4,115100.0,26.66,26.7,26.4,26.4,115100.0
2009-04-28 11:00:00,26.4,26.47,26.3,26.42,83100.0,26.4,26.47,26.3,26.42,83100.0
2009-04-28 11:30:00,26.41,26.52,26.3,26.3,61600.0,26.41,26.52,26.3,26.3,61600.0
2009-04-28 12:00:00,26.32,26.44,26.29,26.37,32400.0,26.32,26.44,26.29,26.37,32400.0
2009-04-28 12:30:00,26.37,26.41,26.35,26.37,40600.0,26.37,26.41,26.35,26.37,40600.0
2009-04-28 13:00:00,26.35,26.41,26.2,26.26,190200.0,26.35,26.41,26.2,26.26,190200.0
2009-04-28 13:30:00,26.25,26.33,26.23,26.32,56700.0,26.25,26.33,26.23,26.32,56700.0
2009-04-28 14:00:00,26.31,26.43,26.3,26.37,43400.0,26.31,26.43,26.3,26.37,43400.0
2009-04-28 14:30:00,26.37,26.42,26.3,26.3,56900.0,26.37,26.42,26.3,26.3,56900.0
2009-04-28 15:00:00,26.32,26.43,26.26,26.36,76400.0,26.32,26.43,26.26,26.36,76400.0
2009-04-28 15:30:00,26.35,26.44,26.24,26.29,112900.0,26.35,26.44,26.24,26.29,112900.0
2009-04-29 09:30:00,26.5,26.78,26.4,26.51,26600.0,26.5,26.78,26.4,26.51,26600.0
2009-04-29 10:00:00,26.53,26.81,26.45,26.72,24700.0,26.53,26.81,26.45,26.72,24700.0
2009-04-29 10:30:00,26.73,26.8,26.73,26.75,22300.0,26.73,26.8,26.73,26.75,22300.0
2009-04-29 11:00:00,26.77,26.8,26.71,26.79,27900.0,26.77,26.8,26.71,26.79,27900.0
2009-04-29 11:30:00,26.8,26.8,26.65,26.65,28000.0,26.8,26.8,26.65,26.65,28000.0
2009-04-29 12:00:00,26.67,26.75,26.67,26.73,26500.0,26.67,26.75,26.67,26.73,26500.0
2009-04-29 12:30:00,26.75,26.75,26.69,26.75,20000.0,26.75,26.75,26.69,26.75,20000.0
2009-04-29 13:00:00,26.73,26.8,26.7,26.75,36600.0,26.73,26.8,26.7,26.75,36600.0
2009-04-29 13:30:00,26.76,26.93,26.74,26.92,39000.0,26.76,26.93,26.74,26.92,39000.0
2009-04-29 14:00:00,26.91,27.02,26.74,26.91,90100.0,26.91,27.02,26.74,26.91,90100.0
2009-04-29 14:30:00,26.91,27.06,26.84,26.94,110300.0,26.91,27.06,26.84,26.94,110300.0
2009-04-29 15:00:00,26.93,27.1,26.9,27.0,76000.0,26.93,27.1,26.9,27.0,76000.0
2009-04-29 15:30:00,27.0,27.02,26.81,26.95,150600.0,27.0,27.02,26.81,26.95,150600.0
2009-04-30 09:30:00,27.1,29.41,26.6,28.68,612400.0,27.1,29.41,26.6,28.68,612400.0
2009-04-30 10:00:00,28.72,28.91,28.37,28.76,294800.0,28.72,28.91,28.37,28.76,294800.0
2009-04-30 10:30:00,28.78,28.81,28.47,28.76,165100.0,28.78,28.81,28.47,28.76,165100.0
2009-04-30 11:00:00,28.75,28.91,28.67,28.74,73400.0,28.75,28.91,28.67,28.74,73400.0
2009-04-30 11:30:00,28.76,28.79,28.46,28.49,54700.0,28.76,28.79,28.46,28.49,54700.0
2009-04-30 12:00:00,28.48,28.65,28.4,28.52,255200.0,28.48,28.65,28.4,28.52,255200.0
2009-04-30 12:30:00,28.54,28.55,28.03,28.09,213100.0,28.54,28.55,28.03,28.09,213100.0
2009-04-30 13:00:00,28.1,28.11,27.96,27.97,159500.0,28.1,28.11,27.96,27.97,159500.0
2009-04-30 13:30:00,27.97,28.01,27.74,27.98,92300.0,27.97,28.01,27.74,27.98,92300.0
2009-04-30 14:00:00,27.97,28.0,27.8,27.99,53400.0,27.97,28.0,27.8,27.99,53400.0
2009-04-30 14:30:00,27.99,28.0,27.72,27.73,104900.0,27.99,28.0,27.72,27.73,104900.0
2009-04-30 15:00:00,27.7,27.72,27.38,27.48,148500.0,27.7,27.72,27.38,27.48,148500.0
2009-04-30 15:30:00,27.48,27.76,27.48,27.63,129200.0,27.48,27.76,27.48,27.63,129200.0
2009-05-01 09:30:00,27.6,27.6,27.12,27.21,97300.0,27.6,27.6,27.12,27.21,97300.0
2009-05-01 10:00:00,27.2,27.22,27.06,27.1,91600.0,27.2,27.22,27.06,27.1,91600.0
2009-05-01 10:30:00,27.11,27.21,27.11,27.17,92800.0,27.11,27.21,27.11,27.17,92800.0
2009-05-01 11:00:00,27.17,27.3,27.15,27.26,98500.0,27.17,27.3,27.15,27.26,98500.0
2009-05-01 11:30:00,27.26,27.27,27.16,27.16,41700.0,27.26,27.27,27.16,27.16,41700.0
2009-05-01 12:00:00,27.19,27.25,27.18,27.21,55800.0,27.19,27.25,27.18,27.21,55800.0
2009-05-01 12:30:00,27.21,27.28,27.19,27.27,67600.0,27.21,27.28,27.19,27.27,67600.0
2009-05-01 13:00:00,27.28,27.31,27.27,27.3,30100.0,27.28,27.31,27.27,27.3,30100.0
2009-05-01 13:30:00,27.3,27.31,27.26,27.3,36800.0,27.3,27.31,27.26,27.3,36800.0
2009-05-01 14:00:00,27.29,27.3,27.12,27.14,46000.0,27.29,27.3,27.12,27.14,46000.0
2009-05-01 14:30:00,27.14,27.26,27.1,27.25,131700.0,27.14,27.26,27.1,27.25,131700.0
2009-05-01 15:00:00,27.25,27.3,27.24,27.3,108100.0,27.25,27.3,27.24,27.3,108100.0
2009-05-01 15:30:00,27.29,27.34,27.25,27.3,270000.0,27.29,27.34,27.25,27.3,270000.0
2009-05-04 09:30:00,27.62,28.01,27.61,27.8,153200.0,27.62,28.01,27.61,27.8,153200.0
2009-05-04 10:00:00,27.8,27.82,27.65,27.79,274500.0,27.8,27.82,27.65,27.79,274500.0
2009-05-04 10:30:00,27.79,27.9,27.75,27.76,146300.0,27.79,27.9,27.75,27.76,146300.0
2009-05-04 11:00:00,27.76,27.95,27.75,27.95,250900.0,27.76,27.95,27.75,27.95,250900.0
2009-05-04 11:30:00,27.95,28.04,27.94,27.97,69300.0,27.95,28.04,27.94,27.97,69300.0
2009-05-04 12:00:00,27.96,28.05,27.95,27.98,73300.0,27.96,28.05,27.95,27.98,73300.0
2009-05-04 12:30:00,27.98,28.02,27.89,27.91,73300.0,27.98,28.02,27.89,27.91,73300.0
2009-05-04 13:00:00,27.91,27.92,27.88,27.9,54900.0,27.91,27.92,27.88,27.9,54900.0
2009-05-04 13:30:00,27.9,28.11,27.89,28.11,221100.0,27.9,28.11,27.89,28.11,221100.0
2009-05-04 14:00:00,28.11,28.18,28.06,28.06,248300.0,28.11,28.18,28.06,28.06,248300.0
2009-05-04 14:30:00,28.06,28.07,27.93,28.0,116100.0,28.06,28.07,27.93,28.0,116100.0
2009-05-04 15:00:00,28.0,28.01,27.95,28.0,153000.0,28.0,28.01,27.95,28.0,153000.0
2009-05-04 15:30:00,28.0,28.02,27.91,27.99,247900.0,28.0,28.02,27.91,27.99,247900.0
2009-05-05 09:30:00,28.16,28.24,27.8,27.86,112100.0,28.16,28.24,27.8,27.86,112100.0
2009-05-05 10:00:00,27.89,28.01,27.75,27.93,110000.0,27.89,28.01,27.75,27.93,110000.0
2009-05-05 10:30:00,27.93,27.95,27.85,27.92,58300.0,27.93,27.95,27.85,27.92,58300.0
2009-05-05 11:00:00,27.92,27.92,27.81,27.89,40700.0,27.92,27.92,27.81,27.89,40700.0
2009-05-05 11:30:00,27.88,28.0,27.71,27.84,164600.0,27.88,28.0,27.71,27.84,164600.0
2009-05-05 12:00:00,27.85,27.86,27.48,27.6,176500.0,27.85,27.86,27.48,27.6,176500.0
2009-05-05 12:30:00,27.6,27.7,27.5,27.7,166800.0,27.6,27.7,27.5,27.7,166800.0
2009-05-05 13:00:00,27.69,27.81,27.64,27.79,112600.0,27.69,27.81,27.64,27.79,112600.0
2009-05-05 13:30:00,27.79,27.85,27.73,27.85,135700.0,27.79,27.85,27.73,27.85,135700.0
2009-05-05 14:00:00,27.84,28.01,27.76,27.97,174200.0,27.84,28.01,27.76,27.97,174200.0
2009-05-05 14:30:00,27.96,28.0,27.55,27.59,326800.0,27.96,28.0,27.55,27.59,326800.0
2009-05-05 15:00:00,27.59,27.91,27.53,27.91,205400.0,27.59,27.91,27.53,27.91,205400.0
2009-05-05 15:30:00,27.91,28.08,27.69,27.76,354400.0,27.91,28.08,27.69,27.76,354400.0
2009-05-06 09:30:00,30.48,30.48,28.79,28.85,1351700.0,30.48,30.48,28.79,28.85,1351700.0
2009-05-06 10:00:00,28.87,28.9,28.19,28.49,498200.0,28.87,28.9,28.19,28.49,498200.0
2009-05-06 10:30:00,28.48,28.69,27.67,28.4,473000.0,28.48,28.69,27.67,28.4,473000.0
2009-05-06 11:00:00,28.4,28.58,28.27,28.4,464000.0,28.4,28.58,28.27,28.4,464000.0
2009-05-06 11:30:00,28.4,28.4,28.36,28.4,192000.0,28.4,28.4,28.36,28.4,192000.0
2009-05-06 12:00:00,28.4,28.4,28.27,28.38,192400.0,28.4,28.4,28.27,28.38,192400.0
2009-05-06 12:30:00,28.38,28.41,28.22,28.25,202500.0,28.38,28.41,28.22,28.25,202500.0
2009-05-06 13:00:00,28.25,28.25,27.91,27.93,312400.0,28.25,28.25,27.91,27.93,312400.0
2009-05-06 13:30:00,27.93,28.0,27.86,27.98,118200.0,27.93,28.0,27.86,27.98,118200.0
2009-05-06 14:00:00,27.98,28.06,27.92,27.97,474600.0,27.98,28.06,27.92,27.97,474600.0
2009-05-06 14:30:00,27.97,28.0,27.95,27.99,139300.0,27.97,28.0,27.95,27.99,139300.0
2009-05-06 15:00:00,28.0,28.0,27.77,27.9,370600.0,28.0,28.0,27.77,27.9,370600.0
2009-05-06 15:30:00,27.9,28.22,27.9,28.14,350700.0,27.9,28.22,27.9,28.14,350700.0
2009-05-07 09:30:00,28.33,28.33,28.04,28.15,315000.0,28.33,28.33,28.04,28.15,315000.0
2009-05-07 10:00:00,28.15,28.29,27.97,28.02,158100.0,28.15,28.29,27.97,28.02,158100.0
2009-05-07 10:30:00,28.02,28.07,27.87,27.97,109300.0,28.02,28.07,27.87,27.97,109300.0
2009-05-07 11:00:00,27.97,28.08,27.95,28.05,158800.0,27.97,28.08,27.95,28.05,158800.0
2009-05-07 11:30:00,28.04,28.05,27.97,27.99,102300.0,28.04,28.05,27.97,27.99,102300.0
2009-05-07 12:00:00,27.99,28.03,27.93,28.0,134400.0,27.99,28.03,27.93,28.0,134400.0
2009-05-07 12:30:00,28.0,28.04,27.99,28.04,154700.0,28.0,28.04,27.99,28.04,154700.0
2009-05-07 13:00:00,28.04,28.09,28.0,28.09,166200.0,28.04,28.09,28.0,28.09,166200.0
2009-05-07 13:30:00,28.09,28.09,27.96,28.06,193600.0,28.09,28.09,27.96,28.06,193600.0
2009-05-07 14:00:00,28.06,28.06,27.93,28.01,326800.0,28.06,28.06,27.93,28.01,326800.0
2009-05-07 14:30:00,28.01,28.03,27.83,27.89,196500.0,28.01,28.03,27.83,27.89,196500.0
2009-05-07 15:00:00,27.89,27.92,27.82,27.87,166500.0,27.89,27.92,27.82,27.87,166500.0
2009-05-07 15:30:00,27.87,27.88,27.68,27.69,383500.0,27.87,27.88,27.68,27.69,383500.0
2009-05-08 09:30:00,27.55,28.39,27.55,28.07,155900.0,27.55,28.39,27.55,28.07,155900.0
2009-05-08 10:00:00,28.08,28.15,27.85,28.15,103800.0,28.08,28.15,27.85,28.15,103800.0
2009-05-08 10:30:00,28.16,28.31,27.97,27.99,80200.0,28.16,28.31,27.97,27.99,80200.0
2009-05-08 11:00:00,27.99,28.06,27.94,27.99,72400.0,27.99,28.06,27.94,27.99,72400.0
2009-05-08 11:30:00,28.0,28.01,27.96,28.0,113400.0,28.0,28.01,27.96,28.0,113400.0
2009-05-08 12:00:00,28.0,28.1,27.98,28.06,110000.0,28.0,28.1,27.98,28.06,110000.0
2009-05-08 12:30:00,28.04,28.1,28.0,28.06,74800.0,28.04,28.1,28.0,28.06,74800.0
2009-05-08 13:00:00,28.04,28.18,28.01,28.12,119500.0,28.04,28.18,28.01,28.12,119500.0
2009-05-08 13:30:00,28.09,28.17,28.05,28.09,122200.0,28.09,28.17,28.05,28.09,122200.0
2009-05-08 14:00:00,28.11,28.24,28.1,28.22,65400.0,28.11,28.24,28.1,28.22,65400.0
2009-05-08 14:30:00,28.23,28.32,28.23,28.32,187400.0,28.23,28.32,28.23,28.32,187400.0
2009-05-08 15:00:00,28.32,28.33,28.11,28.17,230500.0,28.32,28.33,28.11,28.17,230500.0
2009-05-08 15:30:00,28.17,28.28,28.08,28.27,135900.0,28.17,28.28,28.08,28.27,135900.0
2009-05-11 09:30:00,28.0,28.06,27.75,27.88,125300.0,28.0,28.06,27.75,27.88,125300.0
2009-05-11 10:00:00,27.87,28.2,27.81,28.03,91000.0,27.87,28.2,27.81,28.03,91000.0
2009-05-11 10:30:00,28.01,28.11,27.93,28.0,52500.0,28.01,28.11,27.93,28.0,52500.0
2009-05-11 11:00:00,28.0,28.11,27.96,28.01,38000.0,28.0,28.11,27.96,28.01,38000.0
2009-05-11 11:30:00,28.01,28.04,27.94,27.98,28500.0,28.01,28.04,27.94,27.98,28500.0
2009-05-11 12:00:00,27.97,28.04,27.92,28.04,35500.0,27.97,28.04,27.92,28.04,35500.0
2009-05-11 12:30:00,28.01,28.06,27.96,28.0,59600.0,28.01,28.06,27.96,28.0,59600.0
2009-05-11 13:00:00,28.0,28.04,27.93,28.01,48300.0,28.0,28.04,27.93,28.01,48300.0
2009-05-11 13:30:00,28.02,28.12,27.97,28.06,80600.0,28.02,28.12,27.97,28.06,80600.0
2009-05-11 14:00:00,28.06,28.1,28.02,28.06,71300.0,28.06,28.1,28.02,28.06,71300.0
2009-05-11 14:30:00,28.07,28.1,27.97,28.06,73400.0,28.07,28.1,27.97,28.06,73400.0
2009-05-11 15:00:00,28.06,28.07,27.9,27.95,98600.0,28.06,28.07,27.9,27.95,98600.0
2009-05-11 15:30:00,27.95,27.95,27.78,27.79,207700.0,27.95,27.95,27.78,27.79,207700.0
2009-05-12 09:30:00,28.12,28.24,27.95,28.2,98500.0,28.12,28.24,27.95,28.2,98500.0
2009-05-12 10:00:00,28.17,28.23,27.97,28.2,52700.0,28.17,28.23,27.97,28.2,52700.0
2009-05-12 10:30:00,28.19,28.43,28.13,28.39,62000.0,28.19,28.43,28.13,28.39,62000.0
2009-05-12 11:00:00,28.44,28.47,28.19,28.28,25700.0,28.44,28.47,28.19,28.28,25700.0
2009-05-12 11:30:00,28.28,28.31,28.15,28.28,62600.0,28.28,28.31,28.15,28.28,62600.0
2009-05-12 12:00:00,28.27,28.29,28.08,28.2,72300.0,28.27,28.29,28.08,28.2,72300.0
2009-05-12 12:30:00,28.2,28.23,28.14,28.17,68000.0,28.2,28.23,28.14,28.17,68000.0
2009-05-12 13:00:00,28.17,28.22,28.06,28.08,42700.0,28.17,28.22,28.06,28.08,42700.0
2009-05-12 13:30:00,28.07,28.19,28.03,28.14,52700.0,28.07,28.19,28.03,28.14,52700.0
2009-05-12 14:00:00,28.15,28.22,28.1,28.13,65800.0,28.15,28.22,28.1,28.13,65800.0
2009-05-12 14:30:00,28.13,28.35,28.1,28.27,74600.0,28.13,28.35,28.1,28.27,74600.0
2009-05-12 15:00:00,28.28,28.38,28.26,28.31,163000.0,28.28,28.38,28.26,28.31,163000.0
2009-05-12 15:30:00,28.32,28.35,28.2,28.24,136900.0,28.32,28.35,28.2,28.24,136900.0
2009-05-13 09:30:00,28.03,28.27,27.97,28.1,42900.0,28.03,28.27,27.97,28.1,42900.0
2009-05-13 10:00:00,28.11,28.27,28.01,28.12,67000.0,28.11,28.27,28.01,28.12,67000.0
2009-05-13 10:30:00,28.14,28.15,28.0,28.05,40900.0,28.14,28.15,28.0,28.05,40900.0
2009-05-13 11:00:00,28.05,28.16,27.96,28.0,50400.0,28.05,28.16,27.96,28.0,50400.0
2009-05-13 11:30:00,28.0,28.06,27.92,28.04,45900.0,28.0,28.06,27.92,28.04,45900.0
2009-05-13 12:00:00,28.01,28.08,27.87,27.94,38700.0,28.01,28.08,27.87,27.94,38700.0
2009-05-13 12:30:00,27.94,27.99,27.7,27.7,56900.0,27.94,27.99,27.7,27.7,56900.0
2009-05-13 13:00:00,27.7,27.72,27.62,27.62,39200.0,27.7,27.72,27.62,27.62,39200.0
2009-05-13 13:30:00,27.62,27.8,27.6,27.79,22500.0,27.62,27.8,27.6,27.79,22500.0
2009-05-13 14:00:00,27.81,27.82,27.62,27.7,67700.0,27.81,27.82,27.62,27.7,67700.0
2009-05-13 14:30:00,27.7,27.8,27.67,27.8,33800.0,27.7,27.8,27.67,27.8,33800.0
2009-05-13 15:00:00,27.8,27.84,27.66,27.69,61000.0,27.8,27.84,27.66,27.69,61000.0
2009-05-13 15:30:00,27.69,27.76,27.53,27.62,142200.0,27.69,27.76,27.53,27.62,142200.0
2009-05-14 09:30:00,27.65,27.97,27.51,27.89,58100.0,27.65,27.97,27.51,27.89,58100.0
2009-05-14 10:00:00,27.9,28.11,27.9,28.06,60100.0,27.9,28.11,27.9,28.06,60100.0
2009-05-14 10:30:00,28.03,28.25,28.03,28.12,211300.0,28.03,28.25,28.03,28.12,211300.0
2009-05-14 11:00:00,28.12,28.17,28.09,28.12,43700.0,28.12,28.17,28.09,28.12,43700.0
2009-05-14 11:30:00,28.12,28.15,28.1,28.14,28900.0,28.12,28.15,28.1,28.14,28900.0
2009-05-14 12:00:00,28.15,28.34,28.14,28.33,39900.0,28.15,28.34,28.14,28.33,39900.0
2009-05-14 12:30:00,28.33,28.38,28.3,28.32,24900.0,28.33,28.38,28.3,28.32,24900.0
2009-05-14 13:00:00,28.3,28.31,28.3,28.3,39100.0,28.3,28.31,28.3,28.3,39100.0
2009-05-14 13:30:00,28.3,28.35,28.28,28.28,46400.0,28.3,28.35,28.28,28.28,46400.0
2009-05-14 14:00:00,28.29,28.4,28.29,28.3,68100.0,28.29,28.4,28.29,28.3,68100.0
2009-05-14 14:30:00,28.31,28.34,28.28,28.28,82700.0,28.31,28.34,28.28,28.28,82700.0
2009-05-14 15:00:00,28.29,28.3,28.17,28.21,89500.0,28.29,28.3,28.17,28.21,89500.0
2009-05-14 15:30:00,28.23,28.33,28.11,28.18,123100.0,28.23,28.33,28.11,28.18,123100.0
2009-05-15 09:30:00,28.15,28.15,27.65,28.0,78700.0,28.15,28.15,27.65,28.0,78700.0
2009-05-15 10:00:00,28.0,28.12,27.95,28.08,65200.0,28.0,28.12,27.95,28.08,65200.0
2009-05-15 10:30:00,28.1,28.25,28.09,28.14,37300.0,28.1,28.25,28.09,28.14,37300.0
2009-05-15 11:00:00,28.13,28.22,28.12,28.17,75800.0,28.13,28.22,28.12,28.17,75800.0
2009-05-15 11:30:00,28.18,28.25,28.09,28.09,65400.0,28.18,28.25,28.09,28.09,65400.0
2009-05-15 12:00:00,28.09,28.16,28.0,28.03,38700.0,28.09,28.16,28.0,28.03,38700.0
2009-05-15 12:30:00,28.05,28.08,28.0,28.03,24200.0,28.05,28.08,28.0,28.03,24200.0
2009-05-15 13:00:00,28.03,28.12,28.0,28.06,40900.0,28.03,28.12,28.0,28.06,40900.0
2009-05-15 13:30:00,28.05,28.07,27.96,28.03,34100.0,28.05,28.07,27.96,28.03,34100.0
2009-05-15 14:00:00,28.02,28.12,28.0,28.04,37200.0,28.02,28.12,28.0,28.04,37200.0
2009-05-15 14:30:00,28.04,28.07,27.99,28.02,42500.0,28.04,28.07,27.99,28.02,42500.0
2009-05-15 15:00:00,28.03,28.11,27.93,28.09,184100.0,28.03,28.11,27.93,28.09,184100.0
2009-05-15 15:30:00,28.09,28.13,27.98,28.04,170000.0,28.09,28.13,27.98,28.04,170000.0
2009-05-18 09:30:00,28.24,28.53,28.1,28.15,67500.0,28.24,28.53,28.1,28.15,67500.0
2009-05-18 10:00:00,28.16,28.19,27.95,28.04,27000.0,28.16,28.19,27.95,28.04,27000.0
2009-05-18 10:30:00,28.04,28.19,28.03,28.14,37700.0,28.04,28.19,28.03,28.14,37700.0
2009-05-18 11:00:00,28.15,28.29,28.09,28.29,116900.0,28.15,28.29,28.09,28.29,116900.0
2009-05-18 11:30:00,28.31,28.36,28.17,28.28,21600.0,28.31,28.36,28.17,28.28,21600.0
2009-05-18 12:00:00,28.28,28.41,28.18,28.41,36900.0,28.28,28.41,28.18,28.41,36900.0
2009-05-18 12:30:00,28.41,28.51,28.38,28.48,101400.0,28.41,28.51,28.38,28.48,101400.0
2009-05-18 13:00:00,28.49,28.51,28.35,28.39,38000.0,28.49,28.51,28.35,28.39,38000.0
2009-05-18 13:30:00,28.4,28.45,28.33,28.45,110500.0,28.4,28.45,28.33,28.45,110500.0
2009-05-18 14:00:00,28.44,28.48,28.36,28.38,18300.0,28.44,28.48,28.36,28.38,18300.0
2009-05-18 14:30:00,28.4,28.59,28.4,28.54,125700.0,28.4,28.59,28.4,28.54,125700.0
2009-05-18 15:00:00,28.53,28.65,28.45,28.61,60400.0,28.53,28.65,28.45,28.61,60400.0
2009-05-18 15:30:00,28.61,28.74,28.54,28.71,121000.0,28.61,28.74,28.54,28.71,121000.0
2009-05-19 09:30:00,28.7,28.98,28.5,28.64,73600.0,28.7,28.98,28.5,28.64,73600.0
2009-05-19 10:00:00,28.64,28.95,28.63,28.9,62900.0,28.64,28.95,28.63,28.9,62900.0
2009-05-19 10:30:00,28.88,29.3,28.87,29.26,78600.0,28.88,29.3,28.87,29.26,78600.0
2009-05-19 11:00:00,29.25,29.39,29.06,29.37,103500.0,29.25,29.39,29.06,29.37,103500.0
2009-05-19 11:30:00,29.35,29.51,29.28,29.49,152600.0,29.35,29.51,29.28,29.49,152600.0
2009-05-19 12:00:00,29.49,29.5,29.31,29.5,218200.0,29.49,29.5,29.31,29.5,218200.0
2009-05-19 12:30:00,29.48,29.5,29.3,29.34,22900.0,29.48,29.5,29.3,29.34,22900.0
2009-05-19 13:00:00,29.33,29.43,29.32,29.41,21900.0,29.33,29.43,29.32,29.41,21900.0
2009-05-19 13:30:00,29.41,29.43,29.32,29.36,122300.0,29.41,29.43,29.32,29.36,122300.0
2009-05-19 14:00:00,29.36,29.36,29.26,29.29,56400.0,29.36,29.36,29.26,29.29,56400.0
2009-05-19 14:30:00,29.29,29.39,29.28,29.32,48200.0,29.29,29.39,29.28,29.32,48200.0
2009-05-19 15:00:00,29.32,29.45,29.31,29.42,53900.0,29.32,29.45,29.31,29.42,53900.0
2009-05-19 15:30:00,29.43,29.45,29.15,29.2,145600.0,29.43,29.45,29.15,29.2,145600.0
2009-05-20 09:30:00,29.31,29.67,29.19,29.63,31500.0,29.31,29.67,29.19,29.63,31500.0
2009-05-20 10:00:00,29.67,29.89,29.65,29.85,33700.0,29.67,29.89,29.65,29.85,33700.0
2009-05-20 10:30:00,29.85,29.93,29.78,29.78,23400.0,29.85,29.93,29.78,29.78,23400.0
2009-05-20 11:00:00,29.8,29.83,29.7,29.73,19600.0,29.8,29.83,29.7,29.73,19600.0
2009-05-20 11:30:00,29.75,29.91,29.72,29.76,60300.0,29.75,29.91,29.72,29.76,60300.0
2009-05-20 12:00:00,29.75,29.87,29.71,29.87,121500.0,29.75,29.87,29.71,29.87,121500.0
2009-05-20 12:30:00,29.84,29.87,29.69,29.72,173100.0,29.84,29.87,29.69,29.72,173100.0
2009-05-20 13:00:00,29.71,29.78,29.61,29.76,87600.0,29.71,29.78,29.61,29.76,87600.0
2009-05-20 13:30:00,29.75,29.8,29.62,29.67,28800.0,29.75,29.8,29.62,29.67,28800.0
2009-05-20 14:00:00,29.65,29.8,29.54,29.8,27000.0,29.65,29.8,29.54,29.8,27000.0
2009-05-20 14:30:00,29.8,29.96,29.7,29.93,52800.0,29.8,29.96,29.7,29.93,52800.0
2009-05-20 15:00:00,29.93,29.95,29.8,29.91,118300.0,29.93,29.95,29.8,29.91,118300.0
2009-05-20 15:30:00,29.9,29.99,29.75,29.78,156400.0,29.9,29.99,29.75,29.78,156400.0
2009-05-21 09:30:00,29.3,30.1,29.3,29.86,60200.0,29.3,30.1,29.3,29.86,60200.0
2009-05-21 10:00:00,29.81,29.95,29.41,29.45,45800.0,29.81,29.95,29.41,29.45,45800.0
2009-05-21 10:30:00,29.44,29.61,29.31,29.37,25500.0,29.44,29.61,29.31,29.37,25500.0
2009-05-21 11:00:00,29.37,29.39,29.15,29.16,101300.0,29.37,29.39,29.15,29.16,101300.0
2009-05-21 11:30:00,29.16,29.31,29.14,29.28,108600.0,29.16,29.31,29.14,29.28,108600.0
2009-05-21 12:00:00,29.29,29.29,29.14,29.14,52600.0,29.29,29.29,29.14,29.14,52600.0
2009-05-21 12:30:00,29.15,29.25,29.14,29.2,30100.0,29.15,29.25,29.14,29.2,30100.0
2009-05-21 13:00:00,29.21,29.3,29.17,29.25,37800.0,29.21,29.3,29.17,29.25,37800.0
2009-05-21 13:30:00,29.25,29.4,29.25,29.35,27700.0,29.25,29.4,29.25,29.35,27700.0
2009-05-21 14:00:00,29.34,29.43,29.26,29.42,66400.0,29.34,29.43,29.26,29.42,66400.0
2009-05-21 14:30:00,29.4,29.46,29.21,29.29,57700.0,29.4,29.46,29.21,29.29,57700.0
2009-05-21 15:00:00,29.29,29.37,29.26,29.37,62200.0,29.29,29.37,29.26,29.37,62200.0
2009-05-21 15:30:00,29.38,29.48,29.29,29.44,101300.0,29.38,29.48,29.29,29.44,101300.0
2009-05-22 09:30:00,29.48,29.49,28.93,29.23,73100.0,29.48,29.49,28.93,29.23,73100.0
2009-05-22 10:00:00,29.23,29.57,29.09,29.55,67200.0,29.23,29.57,29.09,29.55,67200.0
2009-05-22 10:30:00,29.53,29.78,29.38,29.75,77600.0,29.53,29.78,29.38,29.75,77600.0
2009-05-22 11:00:00,29.76,29.87,29.64,29.82,84000.0,29.76,29.87,29.64,29.82,84000.0
2009-05-22 11:30:00,29.82,29.88,29.67,29.68,114300.0,29.82,29.88,29.67,29.68,114300.0
2009-05-22 12:00:00,29.68,29.82,29.63,29.64,74600.0,29.68,29.82,29.63,29.64,74600.0
2009-05-22 12:30:00,29.64,29.75,29.48,29.75,22700.0,29.64,29.75,29.48,29.75,22700.0
2009-05-22 13:00:00,29.74,29.74,29.63,29.64,10400.0,29.74,29.74,29.63,29.64,10400.0
2009-05-22 13:30:00,29.64,29.66,29.56,29.62,14200.0,29.64,29.66,29.56,29.62,14200.0
2009-05-22 14:00:00,29.63,29.79,29.62,29.79,67200.0,29.63,29.79,29.62,29.79,67200.0
2009-05-22 14:30:00,29.78,29.9,29.76,29.89,36100.0,29.78,29.9,29.76,29.89,36100.0
2009-05-22 15:00:00,29.88,30.06,29.83,29.85,55700.0,29.88,30.06,29.83,29.85,55700.0
2009-05-22 15:30:00,29.85,29.98,29.72,29.72,104700.0,29.85,29.98,29.72,29.72,104700.0
2009-05-26 09:30:00,29.58,29.74,29.19,29.6,70500.0,29.58,29.74,29.19,29.6,70500.0
2009-05-26 10:00:00,29.62,30.07,29.61,29.66,87000.0,29.62,30.07,29.61,29.66,87000.0
2009-05-26 10:30:00,29.7,29.81,29.62,29.62,91100.0,29.7,29.81,29.62,29.62,91100.0
2009-05-26 11:00:00,29.63,29.63,29.47,29.55,92400.0,29.63,29.63,29.47,29.55,92400.0
2009-05-26 11:30:00,29.54,29.64,29.39,29.6,58900.0,29.54,29.64,29.39,29.6,58900.0
2009-05-26 12:00:00,29.6,29.82,29.6,29.82,28200.0,29.6,29.82,29.6,29.82,28200.0
2009-05-26 12:30:00,29.82,30.02,29.8,29.96,28200.0,29.82,30.02,29.8,29.96,28200.0
2009-05-26 13:00:00,29.98,30.06,29.96,30.05,31900.0,29.98,30.06,29.96,30.05,31900.0
2009-05-26 13:30:00,30.04,30.13,30.01,30.12,17800.0,30.04,30.13,30.01,30.12,17800.0
2009-05-26 14:00:00,30.13,30.23,30.1,30.19,25200.0,30.13,30.23,30.1,30.19,25200.0
2009-05-26 14:30:00,30.18,30.31,30.18,30.19,27800.0,30.18,30.31,30.18,30.19,27800.0
2009-05-26 15:00:00,30.19,30.31,30.13,30.2,52100.0,30.19,30.31,30.13,30.2,52100.0
2009-05-26 15:30:00,30.2,30.37,30.11,30.36,120400.0,30.2,30.37,30.11,30.36,120400.0
2009-05-27 09:30:00,30.39,30.45,29.93,30.36,29900.0,30.39,30.45,29.93,30.36,29900.0
2009-05-27 10:00:00,30.38,30.54,30.19,30.43,34900.0,30.38,30.54,30.19,30.43,34900.0
2009-05-27 10:30:00,30.41,30.41,30.26,30.36,37400.0,30.41,30.41,30.26,30.36,37400.0
2009-05-27 11:00:00,30.37,30.6,30.35,30.6,23300.0,30.37,30.6,30.35,30.6,23300.0
2009-05-27 11:30:00,30.6,30.65,30.53,30.59,11300.0,30.6,30.65,30.53,30.59,11300.0
2009-05-27 12:00:00,30.57,30.7,30.55,30.55,14100.0,30.57,30.7,30.55,30.55,14100.0
2009-05-27 12:30:00,30.56,30.58,30.49,30.51,21400.0,30.56,30.58,30.49,30.51,21400.0
2009-05-27 13:00:00,30.5,30.68,30.5,30.63,13400.0,30.5,30.68,30.5,30.63,13400.0
2009-05-27 13:30:00,30.64,30.64,30.29,30.41,24200.0,30.64,30.64,30.29,30.41,24200.0
2009-05-27 14:00:00,30.39,30.43,30.32,30.34,11500.0,30.39,30.43,30.32,30.34,11500.0
2009-05-27 14:30:00,30.35,30.51,30.35,30.46,21700.0,30.35,30.51,30.35,30.46,21700.0
2009-05-27 15:00:00,30.44,30.53,30.17,30.17,56500.0,30.44,30.53,30.17,30.17,56500.0
2009-05-27 15:30:00,30.18,30.33,30.11,30.13,46900.0,30.18,30.33,30.11,30.13,46900.0
2009-05-28 09:30:00,30.61,31.22,30.48,30.5,111300.0,30.61,31.22,30.48,30.5,111300.0
2009-05-28 10:00:00,30.48,30.67,30.34,30.43,86700.0,30.48,30.67,30.34,30.43,86700.0
2009-05-28 10:30:00,30.42,30.46,30.31,30.45,27700.0,30.42,30.46,30.31,30.45,27700.0
2009-05-28 11:00:00,30.49,30.71,30.48,30.69,13900.0,30.49,30.71,30.48,30.69,13900.0
2009-05-28 11:30:00,30.7,30.91,30.66,30.9,29400.0,30.7,30.91,30.66,30.9,29400.0
2009-05-28 12:00:00,30.9,30.98,30.85,30.88,47900.0,30.9,30.98,30.85,30.88,47900.0
2009-05-28 12:30:00,30.86,30.9,30.69,30.75,47700.0,30.86,30.9,30.69,30.75,47700.0
2009-05-28 13:00:00,30.75,30.84,30.72,30.75,123400.0,30.75,30.84,30.72,30.75,123400.0
2009-05-28 13:30:00,30.76,30.77,30.7,30.75,47700.0,30.76,30.77,30.7,30.75,47700.0
2009-05-28 14:00:00,30.74,30.76,30.74,30.74,63700.0,30.74,30.76,30.74,30.74,63700.0
2009-05-28 14:30:00,30.75,30.89,30.74,30.86,68100.0,30.75,30.89,30.74,30.86,68100.0
2009-05-28 15:00:00,30.85,30.89,30.79,30.85,89700.0,30.85,30.89,30.79,30.85,89700.0
2009-05-28 15:30:00,30.85,30.89,30.74,30.82,132900.0,30.85,30.89,30.74,30.82,132900.0
2009-05-29 09:30:00,30.71,31.2,30.71,30.85,71700.0,30.71,31.2,30.71,30.85,71700.0
2009-05-29 10:00:00,30.85,30.94,30.8,30.88,71300.0,30.85,30.94,30.8,30.88,71300.0
2009-05-29 10:30:00,30.88,30.99,30.82,30.88,48400.0,30.88,30.99,30.82,30.88,48400.0
2009-05-29 11:00:00,30.87,30.97,30.85,30.86,52600.0,30.87,30.97,30.85,30.86,52600.0
2009-05-29 11:30:00,30.85,30.94,30.8,30.88,60500.0,30.85,30.94,30.8,30.88,60500.0
2009-05-29 12:00:00,30.89,31.0,30.88,30.99,37900.0,30.89,31.0,30.88,30.99,37900.0
2009-05-29 12:30:00,30.99,31.01,30.91,30.97,31700.0,30.99,31.01,30.91,30.97,31700.0
2009-05-29 13:00:00,30.98,31.08,30.96,31.06,44800.0,30.98,31.08,30.96,31.06,44800.0
2009-05-29 13:30:00,31.07,31.13,31.03,31.04,44700.0,31.07,31.13,31.03,31.04,44700.0
2009-05-29 14:00:00,31.04,31.1,31.04,31.1,31700.0,31.04,31.1,31.04,31.1,31700.0
2009-05-29 14:30:00,31.1,31.12,30.99,31.08,50300.0,31.1,31.12,30.99,31.08,50300.0
2009-05-29 15:00:00,31.08,31.19,31.07,31.17,60600.0,31.08,31.19,31.07,31.17,60600.0
2009-05-29 15:30:00,31.16,31.42,31.1,31.4,152500.0,31.16,31.42,31.1,31.4,152500.0
2009-06-01 09:30:00,31.5,31.88,31.41,31.56,111900.0,31.5,31.88,31.41,31.56,111900.0
2009-06-01 10:00:00,31.57,31.68,31.4,31.62,103400.0,31.57,31.68,31.4,31.62,103400.0
2009-06-01 10:30:00,31.62,31.71,31.57,31.6,131000.0,31.62,31.71,31.57,31.6,131000.0
2009-06-01 11:00:00,31.6,31.61,31.47,31.48,48200.0,31.6,31.61,31.47,31.48,48200.0
2009-06-01 11:30:00,31.47,31.48,31.39,31.44,25000.0,31.47,31.48,31.39,31.44,25000.0
2009-06-01 12:00:00,31.45,31.49,31.38,31.39,25300.0,31.45,31.49,31.38,31.39,25300.0
2009-06-01 12:30:00,31.38,31.4,31.33,31.33,21600.0,31.38,31.4,31.33,31.33,21600.0
2009-06-01 13:00:00,31.33,31.35,31.29,31.32,22200.0,31.33,31.35,31.29,31.32,22200.0
2009-06-01 13:30:00,31.32,31.39,31.22,31.27,86200.0,31.32,31.39,31.22,31.27,86200.0
2009-06-01 14:00:00,31.27,31.35,31.26,31.31,52300.0,31.27,31.35,31.26,31.31,52300.0
2009-06-01 14:30:00,31.29,31.51,31.28,31.49,65200.0,31.29,31.51,31.28,31.49,65200.0
2009-06-01 15:00:00,31.5,31.52,31.43,31.47,106700.0,31.5,31.52,31.43,31.47,106700.0
2009-06-01 15:30:00,31.47,31.53,31.32,31.46,97700.0,31.47,31.53,31.32,31.46,97700.0
2009-06-02 09:30:00,31.39,31.61,31.27,31.57,70600.0,31.39,31.61,31.27,31.57,70600.0
2009-06-02 10:00:00,31.58,31.88,31.58,31.83,118300.0,31.58,31.88,31.58,31.83,118300.0
2009-06-02 10:30:00,31.84,32.0,31.72,31.72,122700.0,31.84,32.0,31.72,31.72,122700.0
2009-06-02 11:00:00,31.72,31.88,31.71,31.85,52500.0,31.72,31.88,31.71,31.85,52500.0
2009-06-02 11:30:00,31.85,31.86,31.78,31.81,59200.0,31.85,31.86,31.78,31.81,59200.0
2009-06-02 12:00:00,31.82,31.86,31.79,31.82,67700.0,31.82,31.86,31.79,31.82,67700.0
2009-06-02 12:30:00,31.8,31.91,31.79,31.9,80100.0,31.8,31.91,31.79,31.9,80100.0
2009-06-02 13:00:00,31.9,32.0,31.89,32.0,19300.0,31.9,32.0,31.89,32.0,19300.0
2009-06-02 13:30:00,32.0,32.12,31.99,32.0,38700.0,32.0,32.12,31.99,32.0,38700.0
2009-06-02 14:00:00,31.99,32.0,31.88,31.9,84200.0,31.99,32.0,31.88,31.9,84200.0
2009-06-02 14:30:00,31.89,31.95,31.86,31.87,97100.0,31.89,31.95,31.86,31.87,97100.0
2009-06-02 15:00:00,31.84,31.88,31.76,31.76,106700.0,31.84,31.88,31.76,31.76,106700.0
2009-06-02 15:30:00,31.76,31.84,31.67,31.76,177500.0,31.76,31.84,31.67,31.76,177500.0
2009-06-03 09:30:00,31.56,31.83,31.48,31.64,43700.0,31.56,31.83,31.48,31.64,43700.0
2009-06-03 10:00:00,31.64,31.67,31.4,31.4,60300.0,31.64,31.67,31.4,31.4,60300.0
2009-06-03 10:30:00,31.4,31.59,31.38,31.5,44300.0,31.4,31.59,31.38,31.5,44300.0
2009-06-03 11:00:00,31.5,31.68,31.5,31.59,56000.0,31.5,31.68,31.5,31.59,56000.0
2009-06-03 11:30:00,31.58,31.59,31.41,31.49,68700.0,31.58,31.59,31.41,31.49,68700.0
2009-06-03 12:00:00,31.49,31.69,31.49,31.56,99500.0,31.49,31.69,31.49,31.56,99500.0
2009-06-03 12:30:00,31.56,31.6,31.48,31.5,60300.0,31.56,31.6,31.48,31.5,60300.0
2009-06-03 13:00:00,31.49,31.55,31.47,31.52,12900.0,31.49,31.55,31.47,31.52,12900.0
2009-06-03 13:30:00,31.52,31.59,31.37,31.42,20000.0,31.52,31.59,31.37,31.42,20000.0
2009-06-03 14:00:00,31.42,31.48,31.42,31.44,18900.0,31.42,31.48,31.42,31.44,18900.0
2009-06-03 14:30:00,31.45,31.55,31.39,31.48,29300.0,31.45,31.55,31.39,31.48,29300.0
2009-06-03 15:00:00,31.5,31.53,31.41,31.41,33000.0,31.5,31.53,31.41,31.41,33000.0
2009-06-03 15:30:00,31.41,31.46,31.33,31.41,100200.0,31.41,31.46,31.33,31.41,100200.0
2009-06-04 09:30:00,31.58,31.82,31.47,31.71,63300.0,31.58,31.82,31.47,31.71,63300.0
2009-06-04 10:00:00,31.71,31.72,31.48,31.52,58700.0,31.71,31.72,31.48,31.52,58700.0
2009-06-04 10:30:00,31.51,31.57,31.44,31.53,45900.0,31.51,31.57,31.44,31.53,45900.0
2009-06-04 11:00:00,31.52,31.58,31.46,31.56,51800.0,31.52,31.58,31.46,31.56,51800.0
2009-06-04 11:30:00,31.55,31.63,31.54,31.55,14900.0,31.55,31.63,31.54,31.55,14900.0
2009-06-04 12:00:00,31.54,31.61,31.5,31.6,14800.0,31.54,31.61,31.5,31.6,14800.0
2009-06-04 12:30:00,31.59,31.63,31.51,31.63,49100.0,31.59,31.63,31.51,31.63,49100.0
2009-06-04 13:00:00,31.63,31.68,31.6,31.67,18800.0,31.63,31.68,31.6,31.67,18800.0
2009-06-04 13:30:00,31.67,31.72,31.56,31.59,20400.0,31.67,31.72,31.56,31.59,20400.0
2009-06-04 14:00:00,31.59,31.63,31.57,31.6,30600.0,31.59,31.63,31.57,31.6,30600.0
2009-06-04 14:30:00,31.6,31.69,31.57,31.62,28600.0,31.6,31.69,31.57,31.62,28600.0
2009-06-04 15:00:00,31.63,31.64,31.53,31.61,27900.0,31.63,31.64,31.53,31.61,27900.0
2009-06-04 15:30:00,31.6,31.71,31.58,31.69,177100.0,31.6,31.71,31.58,31.69,177100.0
2009-06-05 09:30:00,31.75,31.82,31.35,31.43,62700.0,31.75,31.82,31.35,31.43,62700.0
2009-06-05 10:00:00,31.42,31.49,31.26,31.35,22900.0,31.42,31.49,31.26,31.35,22900.0
2009-06-05 10:30:00,31.33,31.49,31.27,31.42,45100.0,31.33,31.49,31.27,31.42,45100.0
2009-06-05 11:00:00,31.45,31.5,31.37,31.38,27800.0,31.45,31.5,31.37,31.38,27800.0
2009-06-05 11:30:00,31.39,31.46,31.3,31.4,17000.0,31.39,31.46,31.3,31.4,17000.0
2009-06-05 12:00:00,31.4,31.53,31.36,31.53,22200.0,31.4,31.53,31.36,31.53,22200.0
2009-06-05 12:30:00,31.51,31.54,31.46,31.54,9200.0,31.51,31.54,31.46,31.54,9200.0
2009-06-05 13:00:00,31.54,31.68,31.53,31.62,29200.0,31.54,31.68,31.53,31.62,29200.0
2009-06-05 13:30:00,31.64,31.66,31.56,31.56,18300.0,31.64,31.66,31.56,31.56,18300.0
2009-06-05 14:00:00,31.57,31.57,31.29,31.3,39900.0,31.57,31.57,31.29,31.3,39900.0
2009-06-05 14:30:00,31.3,31.5,31.26,31.49,22700.0,31.3,31.5,31.26,31.49,22700.0
2009-06-05 15:00:00,31.48,31.61,31.47,31.56,34000.0,31.48,31.61,31.47,31.56,34000.0
2009-06-05 15:30:00,31.56,31.72,31.52,31.64,68900.0,31.56,31.72,31.52,31.64,68900.0
2009-06-08 09:30:00,31.44,31.69,31.15,31.18,30200.0,31.44,31.69,31.15,31.18,30200.0
2009-06-08 10:00:00,31.16,31.16,30.92,31.02,15500.0,31.16,31.16,30.92,31.02,15500.0
2009-06-08 10:30:00,31.01,31.05,30.97,31.03,6700.0,31.01,31.05,30.97,31.03,6700.0
2009-06-08 11:00:00,31.04,31.1,30.98,30.98,6800.0,31.04,31.1,30.98,30.98,6800.0
2009-06-08 11:30:00,30.95,30.98,30.93,30.95,10700.0,30.95,30.98,30.93,30.95,10700.0
2009-06-08 12:00:00,30.96,30.98,30.8,30.8,17200.0,30.96,30.98,30.8,30.8,17200.0
2009-06-08 12:30:00,30.8,30.92,30.8,30.87,25100.0,30.8,30.92,30.8,30.87,25100.0
2009-06-08 13:00:00,30.87,31.0,30.85,31.0,42900.0,30.87,31.0,30.85,31.0,42900.0
2009-06-08 13:30:00,31.0,31.1,30.99,31.0,20200.0,31.0,31.1,30.99,31.0,20200.0
2009-06-08 14:00:00,30.99,31.0,30.97,31.0,21600.0,30.99,31.0,30.97,31.0,21600.0
2009-06-08 14:30:00,31.0,31.01,30.95,30.98,22500.0,31.0,31.01,30.95,30.98,22500.0
2009-06-08 15:00:00,30.98,31.22,30.98,31.15,75500.0,30.98,31.22,30.98,31.15,75500.0
2009-06-08 15:30:00,31.15,31.27,30.98,31.02,87800.0,31.15,31.27,30.98,31.02,87800.0
2009-06-09 09:30:00,31.07,31.17,30.9,30.97,39400.0,31.07,31.17,30.9,30.97,39400.0
2009-06-09 10:00:00,30.97,31.11,30.95,31.06,20700.0,30.97,31.11,30.95,31.06,20700.0
2009-06-09 10:30:00,31.06,31.13,30.9,30.94,27100.0,31.06,31.13,30.9,30.94,27100.0
2009-06-09 11:00:00,30.93,30.94,30.86,30.93,11400.0,30.93,30.94,30.86,30.93,11400.0
2009-06-09 11:30:00,30.93,30.93,30.75,30.82,13000.0,30.93,30.93,30.75,30.82,13000.0
2009-06-09 12:00:00,30.81,30.91,30.81,30.89,7800.0,30.81,30.91,30.81,30.89,7800.0
2009-06-09 12:30:00,30.88,30.95,30.87,30.93,14500.0,30.88,30.95,30.87,30.93,14500.0
2009-06-09 13:00:00,30.93,30.99,30.87,30.93,21100.0,30.93,30.99,30.87,30.93,21100.0
2009-06-09 13:30:00,30.92,30.96,30.91,30.96,15000.0,30.92,30.96,30.91,30.96,15000.0
2009-06-09 14:00:00,30.98,31.04,30.9,31.04,30300.0,30.98,31.04,30.9,31.04,30300.0
2009-06-09 14:30:00,31.04,31.15,31.04,31.12,48800.0,31.04,31.15,31.04,31.12,48800.0
2009-06-09 15:00:00,31.12,31.14,31.02,31.05,30300.0,31.12,31.14,31.02,31.05,30300.0
2009-06-09 15:30:00,31.04,31.11,30.96,31.1,142000.0,31.04,31.11,30.96,31.1,142000.0
2009-06-10 09:30:00,31.36,31.58,31.27,31.52,36000.0,31.36,31.58,31.27,31.52,36000.0
2009-06-10 10:00:00,31.52,31.54,31.41,31.46,37600.0,31.52,31.54,31.41,31.46,37600.0
2009-06-10 10:30:00,31.45,31.51,31.4,31.48,46900.0,31.45,31.51,31.4,31.48,46900.0
2009-06-10 11:00:00,31.47,31.47,31.04,31.06,70200.0,31.47,31.47,31.04,31.06,70200.0
2009-06-10 11:30:00,31.05,31.12,31.05,31.1,14500.0,31.05,31.12,31.05,31.1,14500.0
2009-06-10 12:00:00,31.1,31.27,31.09,31.15,18000.0,31.1,31.27,31.09,31.15,18000.0
2009-06-10 12:30:00,31.16,31.19,31.0,31.06,21400.0,31.16,31.19,31.0,31.06,21400.0
2009-06-10 13:00:00,31.07,31.07,30.77,30.77,36200.0,31.07,31.07,30.77,30.77,36200.0
2009-06-10 13:30:00,30.78,30.79,30.66,30.69,30000.0,30.78,30.79,30.66,30.69,30000.0
2009-06-10 14:00:00,30.69,30.82,30.67,30.79,24800.0,30.69,30.82,30.67,30.79,24800.0
2009-06-10 14:30:00,30.77,30.97,30.71,30.9,58100.0,30.77,30.97,30.71,30.9,58100.0
2009-06-10 15:00:00,30.91,30.92,30.79,30.83,59500.0,30.91,30.92,30.79,30.83,59500.0
2009-06-10 15:30:00,30.82,31.01,30.81,30.94,132500.0,30.82,31.01,30.81,30.94,132500.0
2009-06-11 09:30:00,30.97,31.5,30.97,31.47,38700.0,30.97,31.5,30.97,31.47,38700.0
2009-06-11 10:00:00,31.48,31.5,31.23,31.26,16400.0,31.48,31.5,31.23,31.26,16400.0
2009-06-11 10:30:00,31.24,31.27,30.99,30.99,46100.0,31.24,31.27,30.99,30.99,46100.0
2009-06-11 11:00:00,30.99,31.12,30.97,31.09,31500.0,30.99,31.12,30.97,31.09,31500.0
2009-06-11 11:30:00,31.1,31.1,30.98,30.99,49800.0,31.1,31.1,30.98,30.99,49800.0
2009-06-11 12:00:00,31.0,31.03,30.94,30.99,49200.0,31.0,31.03,30.94,30.99,49200.0
2009-06-11 12:30:00,30.99,31.23,30.97,31.23,55300.0,30.99,31.23,30.97,31.23,55300.0
2009-06-11 13:00:00,31.23,31.32,31.14,31.32,34600.0,31.23,31.32,31.14,31.32,34600.0
2009-06-11 13:30:00,31.33,31.36,31.23,31.25,29600.0,31.33,31.36,31.23,31.25,29600.0
2009-06-11 14:00:00,31.25,31.26,31.14,31.16,28700.0,31.25,31.26,31.14,31.16,28700.0
2009-06-11 14:30:00,31.16,31.16,31.04,31.09,44600.0,31.16,31.16,31.04,31.09,44600.0
2009-06-11 15:00:00,31.11,31.16,31.06,31.07,58300.0,31.11,31.16,31.06,31.07,58300.0
2009-06-11 15:30:00,31.07,31.14,30.91,30.99,117000.0,31.07,31.14,30.91,30.99,117000.0
2009-06-12 09:30:00,30.99,31.29,30.91,31.21,31200.0,30.99,31.29,30.91,31.21,31200.0
2009-06-12 10:00:00,31.2,31.2,31.0,31.11,36000.0,31.2,31.2,31.0,31.11,36000.0
2009-06-12 10:30:00,31.12,31.39,31.11,31.38,18800.0,31.12,31.39,31.11,31.38,18800.0
2009-06-12 11:00:00,31.37,31.38,31.25,31.25,20200.0,31.37,31.38,31.25,31.25,20200.0
2009-06-12 11:30:00,31.25,31.32,31.22,31.23,21400.0,31.25,31.32,31.22,31.23,21400.0
2009-06-12 12:00:00,31.24,31.36,31.2,31.35,15800.0,31.24,31.36,31.2,31.35,15800.0
2009-06-12 12:30:00,31.35,31.4,31.28,31.4,13200.0,31.35,31.4,31.28,31.4,13200.0
2009-06-12 13:00:00,31.39,31.47,31.28,31.28,17200.0,31.39,31.47,31.28,31.28,17200.0
2009-06-12 13:30:00,31.28,31.36,31.28,31.34,7800.0,31.28,31.36,31.28,31.34,7800.0
2009-06-12 14:00:00,31.34,31.34,31.23,31.24,17200.0,31.34,31.34,31.23,31.24,17200.0
2009-06-12 14:30:00,31.27,31.46,31.27,31.35,21400.0,31.27,31.46,31.27,31.35,21400.0
2009-06-12 15:00:00,31.35,31.37,31.31,31.31,21700.0,31.35,31.37,31.31,31.31,21700.0
2009-06-12 15:30:00,31.31,31.32,31.11,31.24,44100.0,31.31,31.32,31.11,31.24,44100.0
2009-06-15 09:30:00,31.11,31.11,30.43,30.58,26700.0,31.11,31.11,30.43,30.58,26700.0
2009-06-15 10:00:00,30.57,30.92,30.55,30.88,49000.0,30.57,30.92,30.55,30.88,49000.0
2009-06-15 10:30:00,30.88,30.88,30.66,30.81,44400.0,30.88,30.88,30.66,30.81,44400.0
2009-06-15 11:00:00,30.82,30.96,30.78,30.88,25200.0,30.82,30.96,30.78,30.88,25200.0
2009-06-15 11:30:00,30.88,30.97,30.86,30.96,12300.0,30.88,30.97,30.86,30.96,12300.0
2009-06-15 12:00:00,30.95,31.03,30.93,30.95,22400.0,30.95,31.03,30.93,30.95,22400.0
2009-06-15 12:30:00,30.95,31.09,30.95,31.08,16400.0,30.95,31.09,30.95,31.08,16400.0
2009-06-15 13:00:00,31.08,31.08,30.94,30.97,15900.0,31.08,31.08,30.94,30.97,15900.0
2009-06-15 13:30:00,30.95,30.95,30.79,30.8,14800.0,30.95,30.95,30.79,30.8,14800.0
2009-06-15 14:00:00,30.79,30.8,30.64,30.67,24300.0,30.79,30.8,30.64,30.67,24300.0
2009-06-15 14:30:00,30.68,30.68,30.54,30.56,15600.0,30.68,30.68,30.54,30.56,15600.0
2009-06-15 15:00:00,30.56,30.63,30.53,30.61,22500.0,30.56,30.63,30.53,30.61,22500.0
2009-06-15 15:30:00,30.62,30.7,30.6,30.65,61900.0,30.62,30.7,30.6,30.65,61900.0
2009-06-16 09:30:00,30.71,30.76,30.39,30.52,37300.0,30.71,30.76,30.39,30.52,37300.0
2009-06-16 10:00:00,30.5,30.88,30.49,30.65,45100.0,30.5,30.88,30.49,30.65,45100.0
2009-06-16 10:30:00,30.61,30.67,30.45,30.48,34000.0,30.61,30.67,30.45,30.48,34000.0
2009-06-16 11:00:00,30.48,30.63,30.45,30.6,48100.0,30.48,30.63,30.45,30.6,48100.0
2009-06-16 11:30:00,30.6,30.6,30.46,30.47,15500.0,30.6,30.6,30.46,30.47,15500.0
2009-06-16 12:00:00,30.48,30.52,30.47,30.51,14300.0,30.48,30.52,30.47,30.51,14300.0
2009-06-16 12:30:00,30.51,30.52,30.39,30.45,40400.0,30.51,30.52,30.39,30.45,40400.0
2009-06-16 13:00:00,30.43,30.43,30.36,30.39,14900.0,30.43,30.43,30.36,30.39,14900.0
2009-06-16 13:30:00,30.38,30.38,30.23,30.26,16700.0,30.38,30.38,30.23,30.26,16700.0
2009-06-16 14:00:00,30.25,30.25,30.17,30.18,23600.0,30.25,30.25,30.17,30.18,23600.0
2009-06-16 14:30:00,30.17,30.18,30.11,30.17,33100.0,30.17,30.18,30.11,30.17,33100.0
2009-06-16 15:00:00,30.16,30.18,30.13,30.15,63600.0,30.16,30.18,30.13,30.15,63600.0
2009-06-16 15:30:00,30.15,30.25,30.1,30.11,95600.0,30.15,30.25,30.1,30.11,95600.0
2009-06-17 09:30:00,31.13,31.14,30.51,30.65,92100.0,31.13,31.14,30.51,30.65,92100.0
2009-06-17 10:00:00,30.63,30.73,30.56,30.6,43000.0,30.63,30.73,30.56,30.6,43000.0
2009-06-17 10:30:00,30.59,30.6,30.48,30.52,33200.0,30.59,30.6,30.48,30.52,33200.0
2009-06-17 11:00:00,30.5,30.53,30.37,30.41,26400.0,30.5,30.53,30.37,30.41,26400.0
2009-06-17 11:30:00,30.42,30.54,30.3,30.45,50500.0,30.42,30.54,30.3,30.45,50500.0
2009-06-17 12:00:00,30.45,30.56,30.44,30.55,31100.0,30.45,30.56,30.44,30.55,31100.0
2009-06-17 12:30:00,30.55,30.58,30.54,30.55,23400.0,30.55,30.58,30.54,30.55,23400.0
2009-06-17 13:00:00,30.54,30.55,30.49,30.53,29100.0,30.54,30.55,30.49,30.53,29100.0
2009-06-17 13:30:00,30.53,30.57,30.49,30.5,66400.0,30.53,30.57,30.49,30.5,66400.0
2009-06-17 14:00:00,30.5,30.56,30.48,30.51,70900.0,30.5,30.56,30.48,30.51,70900.0
2009-06-17 14:30:00,30.51,30.58,30.46,30.57,170000.0,30.51,30.58,30.46,30.57,170000.0
2009-06-17 15:00:00,30.57,30.59,30.48,30.48,70100.0,30.57,30.59,30.48,30.48,70100.0
2009-06-17 15:30:00,30.48,30.63,30.48,30.56,66500.0,30.48,30.63,30.48,30.56,66500.0
2009-06-18 09:30:00,30.72,30.96,30.4,30.96,64100.0,30.72,30.96,30.4,30.96,64100.0
2009-06-18 10:00:00,30.97,31.32,30.97,31.28,62600.0,30.97,31.32,30.97,31.28,62600.0
2009-06-18 10:30:00,31.28,31.29,31.12,31.15,41700.0,31.28,31.29,31.12,31.15,41700.0
2009-06-18 11:00:00,31.17,31.19,31.06,31.07,30500.0,31.17,31.19,31.06,31.07,30500.0
2009-06-18 11:30:00,31.06,31.07,30.93,31.06,30700.0,31.06,31.07,30.93,31.06,30700.0
2009-06-18 12:00:00,31.07,31.25,31.05,31.24,29600.0,31.07,31.25,31.05,31.24,29600.0
2009-06-18 12:30:00,31.24,31.52,31.24,31.49,58300.0,31.24,31.52,31.24,31.49,58300.0
2009-06-18 13:00:00,31.49,31.59,31.47,31.58,29900.0,31.49,31.59,31.47,31.58,29900.0
2009-06-18 13:30:00,31.58,31.6,31.5,31.57,39400.0,31.58,31.6,31.5,31.57,39400.0
2009-06-18 14:00:00,31.57,31.57,31.46,31.47,65600.0,31.57,31.57,31.46,31.47,65600.0
2009-06-18 14:30:00,31.47,31.47,31.35,31.43,41300.0,31.47,31.47,31.35,31.43,41300.0
2009-06-18 15:00:00,31.43,31.54,31.42,31.45,49300.0,31.43,31.54,31.42,31.45,49300.0
2009-06-18 15:30:00,31.44,31.51,31.35,31.48,84900.0,31.44,31.51,31.35,31.48,84900.0
2009-06-19 09:30:00,31.88,32.14,31.78,32.06,105600.0,31.88,32.14,31.78,32.06,105600.0
2009-06-19 10:00:00,32.07,32.09,31.95,31.98,26600.0,32.07,32.09,31.95,31.98,26600.0
2009-06-19 10:30:00,31.97,32.04,31.95,31.99,22600.0,31.97,32.04,31.95,31.99,22600.0
2009-06-19 11:00:00,31.99,32.03,31.85,31.9,73800.0,31.99,32.03,31.85,31.9,73800.0
2009-06-19 11:30:00,31.9,32.08,31.79,32.07,107100.0,31.9,32.08,31.79,32.07,107100.0
2009-06-19 12:00:00,32.08,32.33,32.08,32.23,69600.0,32.08,32.33,32.08,32.23,69600.0
2009-06-19 12:30:00,32.22,32.29,32.2,32.23,30400.0,32.22,32.29,32.2,32.23,30400.0
2009-06-19 13:00:00,32.22,32.26,32.11,32.22,55300.0,32.22,32.26,32.11,32.22,55300.0
2009-06-19 13:30:00,32.23,32.27,32.11,32.2,39700.0,32.23,32.27,32.11,32.2,39700.0
2009-06-19 14:00:00,32.19,32.25,32.0,32.03,49000.0,32.19,32.25,32.0,32.03,49000.0
2009-06-19 14:30:00,32.02,32.14,32.02,32.08,40100.0,32.02,32.14,32.02,32.08,40100.0
2009-06-19 15:00:00,32.08,32.27,32.01,32.22,43700.0,32.08,32.27,32.01,32.22,43700.0
2009-06-19 15:30:00,32.23,32.28,32.17,32.18,128700.0,32.23,32.28,32.17,32.18,128700.0
2009-06-22 09:30:00,32.13,32.34,31.99,32.08,47300.0,32.13,32.34,31.99,32.08,47300.0
2009-06-22 10:00:00,32.07,32.16,32.05,32.11,45100.0,32.07,32.16,32.05,32.11,45100.0
2009-06-22 10:30:00,32.13,32.13,31.97,32.01,31900.0,32.13,32.13,31.97,32.01,31900.0
2009-06-22 11:00:00,32.0,32.1,31.92,32.09,40400.0,32.0,32.1,31.92,32.09,40400.0
2009-06-22 11:30:00,32.09,32.15,32.0,32.01,23400.0,32.09,32.15,32.0,32.01,23400.0
2009-06-22 12:00:00,32.01,32.07,31.97,32.06,41400.0,32.01,32.07,31.97,32.06,41400.0
2009-06-22 12:30:00,32.06,32.12,32.06,32.08,25700.0,32.06,32.12,32.06,32.08,25700.0
2009-06-22 13:00:00,32.09,32.09,31.91,31.94,24600.0,32.09,32.09,31.91,31.94,24600.0
2009-06-22 13:30:00,31.95,32.1,31.94,32.08,51900.0,31.95,32.1,31.94,32.08,51900.0
2009-06-22 14:00:00,32.08,32.16,32.06,32.16,24800.0,32.08,32.16,32.06,32.16,24800.0
2009-06-22 14:30:00,32.16,32.39,32.16,32.39,65900.0,32.16,32.39,32.16,32.39,65900.0
2009-06-22 15:00:00,32.38,32.44,32.3,32.35,86500.0,32.38,32.44,32.3,32.35,86500.0
2009-06-22 15:30:00,32.36,32.38,32.17,32.2,114400.0,32.36,32.38,32.17,32.2,114400.0
2009-06-23 09:30:00,32.16,32.4,32.0,32.25,59000.0,32.16,32.4,32.0,32.25,59000.0
2009-06-23 10:00:00,32.2,32.21,31.87,31.89,21700.0,32.2,32.21,31.87,31.89,21700.0
2009-06-23 10:30:00,31.88,31.91,31.66,31.77,29100.0,31.88,31.91,31.66,31.77,29100.0
2009-06-23 11:00:00,31.81,31.86,31.75,31.75,26100.0,31.81,31.86,31.75,31.75,26100.0
2009-06-23 11:30:00,31.75,31.81,31.71,31.71,17100.0,31.75,31.81,31.71,31.71,17100.0
2009-06-23 12:00:00,31.72,31.91,31.72,31.77,52800.0,31.72,31.91,31.72,31.77,52800.0
2009-06-23 12:30:00,31.75,31.87,31.74,31.8,17500.0,31.75,31.87,31.74,31.8,17500.0
2009-06-23 13:00:00,31.8,31.83,31.74,31.75,33200.0,31.8,31.83,31.74,31.75,33200.0
2009-06-23 13:30:00,31.75,31.77,31.65,31.65,13200.0,31.75,31.77,31.65,31.65,13200.0
2009-06-23 14:00:00,31.63,31.78,31.61,31.74,27900.0,31.63,31.78,31.61,31.74,27900.0
2009-06-23 14:30:00,31.73,31.74,31.65,31.71,26000.0,31.73,31.74,31.65,31.71,26000.0
2009-06-23 15:00:00,31.7,31.84,31.68,31.83,40800.0,31.7,31.84,31.68,31.83,40800.0
2009-06-23 15:30:00,31.82,31.82,31.72,31.78,84500.0,31.82,31.82,31.72,31.78,84500.0
2009-06-24 09:30:00,31.84,32.03,31.67,32.02,25000.0,31.84,32.03,31.67,32.02,25000.0
2009-06-24 10:00:00,32.01,32.2,31.91,32.16,26200.0,32.01,32.2,31.91,32.16,26200.0
2009-06-24 10:30:00,32.18,32.25,32.08,32.15,19400.0,32.18,32.25,32.08,32.15,19400.0
2009-06-24 11:00:00,32.15,32.17,32.13,32.14,8000.0,32.15,32.17,32.13,32.14,8000.0
2009-06-24 11:30:00,32.13,32.17,32.13,32.15,7100.0,32.13,32.17,32.13,32.15,7100.0
2009-06-24 12:00:00,32.16,32.25,32.15,32.25,9100.0,32.16,32.25,32.15,32.25,9100.0
2009-06-24 12:30:00,32.26,32.33,32.25,32.32,11700.0,32.26,32.33,32.25,32.32,11700.0
2009-06-24 13:00:00,32.32,32.35,32.29,32.3,7500.0,32.32,32.35,32.29,32.3,7500.0
2009-06-24 13:30:00,32.31,32.31,32.26,32.3,11200.0,32.31,32.31,32.26,32.3,11200.0
2009-06-24 14:00:00,32.29,32.3,31.98,32.05,31200.0,32.29,32.3,31.98,32.05,31200.0
2009-06-24 14:30:00,32.06,32.15,31.96,32.08,24900.0,32.06,32.15,31.96,32.08,24900.0
2009-06-24 15:00:00,32.08,32.15,31.95,32.12,34100.0,32.08,32.15,31.95,32.12,34100.0
2009-06-24 15:30:00,32.14,32.2,32.07,32.17,37900.0,32.14,32.2,32.07,32.17,37900.0
2009-06-25 09:30:00,31.97,32.41,31.97,32.39,34300.0,31.97,32.41,31.97,32.39,34300.0
2009-06-25 10:00:00,32.41,32.8,32.33,32.78,34100.0,32.41,32.8,32.33,32.78,34100.0
2009-06-25 10:30:00,32.76,32.76,32.64,32.67,24000.0,32.76,32.76,32.64,32.67,24000.0
2009-06-25 11:00:00,32.67,32.87,32.65,32.87,33900.0,32.67,32.87,32.65,32.87,33900.0
2009-06-25 11:30:00,32.9,33.03,32.89,33.03,31100.0,32.9,33.03,32.89,33.03,31100.0
2009-06-25 12:00:00,33.08,33.28,33.05,33.17,40100.0,33.08,33.28,33.05,33.17,40100.0
2009-06-25 12:30:00,33.17,33.2,32.96,32.99,27200.0,33.17,33.2,32.96,32.99,27200.0
2009-06-25 13:00:00,32.98,33.2,32.98,33.15,45300.0,32.98,33.2,32.98,33.15,45300.0
2009-06-25 13:30:00,33.15,33.21,33.11,33.14,40400.0,33.15,33.21,33.11,33.14,40400.0
2009-06-25 14:00:00,33.15,33.15,32.93,32.98,39600.0,33.15,33.15,32.93,32.98,39600.0
2009-06-25 14:30:00,32.98,33.01,32.89,32.92,51200.0,32.98,33.01,32.89,32.92,51200.0
2009-06-25 15:00:00,32.92,33.04,32.87,32.93,54800.0,32.92,33.04,32.87,32.93,54800.0
2009-06-25 15:30:00,32.94,32.94,32.77,32.9,106700.0,32.94,32.94,32.77,32.9,106700.0
2009-06-26 09:30:00,32.65,32.78,32.39,32.67,68300.0,32.65,32.78,32.39,32.67,68300.0
2009-06-26 10:00:00,32.67,32.9,32.66,32.84,21700.0,32.67,32.9,32.66,32.84,21700.0
2009-06-26 10:30:00,32.83,32.86,32.72,32.75,26400.0,32.83,32.86,32.72,32.75,26400.0
2009-06-26 11:00:00,32.73,32.83,32.68,32.82,26800.0,32.73,32.83,32.68,32.82,26800.0
2009-06-26 11:30:00,32.82,32.83,32.66,32.8,21500.0,32.82,32.83,32.66,32.8,21500.0
2009-06-26 12:00:00,32.8,32.88,32.76,32.87,36800.0,32.8,32.88,32.76,32.87,36800.0
2009-06-26 12:30:00,32.87,32.95,32.8,32.8,42600.0,32.87,32.95,32.8,32.8,42600.0
2009-06-26 13:00:00,32.8,32.84,32.79,32.83,13800.0,32.8,32.84,32.79,32.83,13800.0
2009-06-26 13:30:00,32.83,32.87,32.77,32.84,17600.0,32.83,32.87,32.77,32.84,17600.0
2009-06-26 14:00:00,32.84,32.88,32.8,32.87,30700.0,32.84,32.88,32.8,32.87,30700.0
2009-06-26 14:30:00,32.88,32.96,32.84,32.96,59300.0,32.88,32.96,32.84,32.96,59300.0
2009-06-26 15:00:00,32.97,33.0,32.91,32.97,40500.0,32.97,33.0,32.91,32.97,40500.0
2009-06-26 15:30:00,32.98,33.25,32.97,33.13,71300.0,32.98,33.25,32.97,33.13,71300.0
2009-06-29 09:30:00,33.18,33.2,32.58,32.73,22800.0,33.18,33.2,32.58,32.73,22800.0
2009-06-29 10:00:00,32.73,33.05,32.69,32.95,24600.0,32.73,33.05,32.69,32.95,24600.0
2009-06-29 10:30:00,32.94,33.06,32.91,32.99,13500.0,32.94,33.06,32.91,32.99,13500.0
2009-06-29 11:00:00,32.99,33.12,32.97,33.12,7400.0,32.99,33.12,32.97,33.12,7400.0
2009-06-29 11:30:00,33.11,33.19,33.09,33.17,8000.0,33.11,33.19,33.09,33.17,8000.0
2009-06-29 12:00:00,33.17,33.31,33.17,33.3,11200.0,33.17,33.31,33.17,33.3,11200.0
2009-06-29 12:30:00,33.3,33.35,33.24,33.25,8500.0,33.3,33.35,33.24,33.25,8500.0
2009-06-29 13:00:00,33.26,33.26,33.19,33.2,7700.0,33.26,33.26,33.19,33.2,7700.0
2009-06-29 13:30:00,33.2,33.22,33.15,33.16,5200.0,33.2,33.22,33.15,33.16,5200.0
2009-06-29 14:00:00,33.17,33.22,33.15,33.19,24100.0,33.17,33.22,33.15,33.19,24100.0
2009-06-29 14:30:00,33.19,33.21,33.1,33.12,21700.0,33.19,33.21,33.1,33.12,21700.0
2009-06-29 15:00:00,33.12,33.18,33.08,33.12,28800.0,33.12,33.18,33.08,33.12,28800.0
2009-06-29 15:30:00,33.13,33.15,32.94,33.05,99800.0,33.13,33.15,32.94,33.05,99800.0
2009-06-30 09:30:00,33.15,33.34,33.0,33.34,14100.0,33.15,33.34,33.0,33.34,14100.0
2009-06-30 10:00:00,33.32,33.33,32.92,32.93,49800.0,33.32,33.33,32.92,32.93,49800.0
2009-06-30 10:30:00,32.92,32.92,32.74,32.81,42900.0,32.92,32.92,32.74,32.81,42900.0
2009-06-30 11:00:00,32.82,32.94,32.79,32.8,14900.0,32.82,32.94,32.79,32.8,14900.0
2009-06-30 11:30:00,32.75,32.76,32.64,32.73,31300.0,32.75,32.76,32.64,32.73,31300.0
2009-06-30 12:00:00,32.75,32.91,32.75,32.91,10100.0,32.75,32.91,32.75,32.91,10100.0
2009-06-30 12:30:00,32.91,33.04,32.91,33.04,31400.0,32.91,33.04,32.91,33.04,31400.0
2009-06-30 13:00:00,33.03,33.21,33.02,33.21,37600.0,33.03,33.21,33.02,33.21,37600.0
2009-06-30 13:30:00,33.2,33.3,33.2,33.26,45600.0,33.2,33.3,33.2,33.26,45600.0
2009-06-30 14:00:00,33.26,33.6,33.26,33.55,56900.0,33.26,33.6,33.26,33.55,56900.0
2009-06-30 14:30:00,33.55,33.75,33.48,33.68,66800.0,33.55,33.75,33.48,33.68,66800.0
2009-06-30 15:00:00,33.68,33.8,33.63,33.72,89400.0,33.68,33.8,33.63,33.72,89400.0
2009-06-30 15:30:00,33.73,33.82,33.67,33.82,180100.0,33.73,33.82,33.67,33.82,180100.0
2009-07-01 09:30:00,33.81,33.92,33.6,33.83,51200.0,33.81,33.92,33.6,33.83,51200.0
2009-07-01 10:00:00,33.84,33.87,33.63,33.79,63000.0,33.84,33.87,33.63,33.79,63000.0
2009-07-01 10:30:00,33.8,33.83,33.62,33.63,16400.0,33.8,33.83,33.62,33.63,16400.0
2009-07-01 11:00:00,33.62,33.64,33.45,33.52,22200.0,33.62,33.64,33.45,33.52,22200.0
2009-07-01 11:30:00,33.52,33.56,33.41,33.51,18300.0,33.52,33.56,33.41,33.51,18300.0
2009-07-01 12:00:00,33.51,33.54,33.39,33.51,36900.0,33.51,33.54,33.39,33.51,36900.0
2009-07-01 12:30:00,33.51,33.51,33.45,33.45,19100.0,33.51,33.51,33.45,33.45,19100.0
2009-07-01 13:00:00,33.45,33.59,33.44,33.53,24300.0,33.45,33.59,33.44,33.53,24300.0
2009-07-01 13:30:00,33.53,33.53,33.48,33.49,16700.0,33.53,33.53,33.48,33.49,16700.0
2009-07-01 14:00:00,33.5,33.5,33.41,33.49,25400.0,33.5,33.5,33.41,33.49,25400.0
2009-07-01 14:30:00,33.49,33.55,33.44,33.53,40000.0,33.49,33.55,33.44,33.53,40000.0
2009-07-01 15:00:00,33.55,33.63,33.53,33.6,53500.0,33.55,33.63,33.53,33.6,53500.0
2009-07-01 15:30:00,33.6,33.68,33.57,33.57,122000.0,33.6,33.68,33.57,33.57,122000.0
2009-07-02 09:30:00,33.22,33.22,32.51,32.59,46200.0,33.22,33.22,32.51,32.59,46200.0
2009-07-02 10:00:00,32.6,32.85,32.6,32.84,29200.0,32.6,32.85,32.6,32.84,29200.0
2009-07-02 10:30:00,32.84,32.91,32.77,32.89,42600.0,32.84,32.91,32.77,32.89,42600.0
2009-07-02 11:00:00,32.86,32.95,32.84,32.89,17500.0,32.86,32.95,32.84,32.89,17500.0
2009-07-02 11:30:00,32.89,32.92,32.86,32.89,27000.0,32.89,32.92,32.86,32.89,27000.0
2009-07-02 12:00:00,32.89,32.91,32.89,32.9,19700.0,32.89,32.91,32.89,32.9,19700.0
2009-07-02 12:30:00,32.9,32.91,32.87,32.87,11100.0,32.9,32.91,32.87,32.87,11100.0
2009-07-02 13:00:00,32.84,32.85,32.81,32.82,8000.0,32.84,32.85,32.81,32.82,8000.0
2009-07-02 13:30:00,32.82,32.94,32.82,32.91,47700.0,32.82,32.94,32.82,32.91,47700.0
2009-07-02 14:00:00,32.9,33.03,32.9,33.0,50700.0,32.9,33.03,32.9,33.0,50700.0
2009-07-02 14:30:00,33.01,33.05,33.0,33.0,51200.0,33.01,33.05,33.0,33.0,51200.0
2009-07-02 15:00:00,33.0,33.02,32.8,32.8,49100.0,33.0,33.02,32.8,32.8,49100.0
2009-07-02 15:30:00,32.81,32.91,32.75,32.76,200700.0,32.81,32.91,32.75,32.76,200700.0
2009-07-06 09:30:00,32.77,32.93,32.42,32.48,28200.0,32.77,32.93,32.42,32.48,28200.0
2009-07-06 10:00:00,32.48,32.52,32.04,32.11,32600.0,32.48,32.52,32.04,32.11,32600.0
2009-07-06 10:30:00,32.12,32.12,31.99,32.07,20200.0,32.12,32.12,31.99,32.07,20200.0
2009-07-06 11:00:00,32.1,32.12,32.03,32.09,48800.0,32.1,32.12,32.03,32.09,48800.0
2009-07-06 11:30:00,32.07,32.1,32.01,32.03,14400.0,32.07,32.1,32.01,32.03,14400.0
2009-07-06 12:00:00,32.04,32.11,32.02,32.03,20500.0,32.04,32.11,32.02,32.03,20500.0
2009-07-06 12:30:00,32.02,32.03,31.94,32.01,31700.0,32.02,32.03,31.94,32.01,31700.0
2009-07-06 13:00:00,32.0,32.09,31.99,32.06,47900.0,32.0,32.09,31.99,32.06,47900.0
2009-07-06 13:30:00,32.08,32.1,32.0,32.0,20200.0,32.08,32.1,32.0,32.0,20200.0
2009-07-06 14:00:00,32.01,32.06,32.0,32.03,26200.0,32.01,32.06,32.0,32.03,26200.0
2009-07-06 14:30:00,32.05,32.06,31.99,32.01,26900.0,32.05,32.06,31.99,32.01,26900.0
2009-07-06 15:00:00,32.01,32.05,31.97,32.0,46300.0,32.01,32.05,31.97,32.0,46300.0
2009-07-06 15:30:00,32.01,32.09,31.96,32.05,105400.0,32.01,32.09,31.96,32.05,105400.0
2009-07-07 09:30:00,31.91,32.25,31.87,32.19,31800.0,31.91,32.25,31.87,32.19,31800.0
2009-07-07 10:00:00,32.2,32.2,32.03,32.12,68600.0,32.2,32.2,32.03,32.12,68600.0
2009-07-07 10:30:00,32.13,32.45,32.1,32.4,30900.0,32.13,32.45,32.1,32.4,30900.0
2009-07-07 11:00:00,32.39,32.4,32.25,32.25,26500.0,32.39,32.4,32.25,32.25,26500.0
2009-07-07 11:30:00,32.25,32.25,31.91,31.91,30100.0,32.25,32.25,31.91,31.91,30100.0
2009-07-07 12:00:00,31.91,31.94,31.86,31.94,19900.0,31.91,31.94,31.86,31.94,19900.0
2009-07-07 12:30:00,31.94,31.94,31.83,31.85,15100.0,31.94,31.94,31.83,31.85,15100.0
2009-07-07 13:00:00,31.84,31.93,31.81,31.91,22500.0,31.84,31.93,31.81,31.91,22500.0
2009-07-07 13:30:00,31.92,31.98,31.82,31.82,24700.0,31.92,31.98,31.82,31.82,24700.0
2009-07-07 14:00:00,31.81,31.96,31.81,31.96,25200.0,31.81,31.96,31.81,31.96,25200.0
2009-07-07 14:30:00,31.95,31.97,31.8,31.8,29100.0,31.95,31.97,31.8,31.8,29100.0
2009-07-07 15:00:00,31.8,31.81,31.68,31.75,49700.0,31.8,31.81,31.68,31.75,49700.0
2009-07-07 15:30:00,31.75,31.75,31.61,31.62,67400.0,31.75,31.75,31.61,31.62,67400.0
2009-07-08 09:30:00,31.83,31.92,31.65,31.74,17100.0,31.83,31.92,31.65,31.74,17100.0
2009-07-08 10:00:00,31.77,31.95,31.77,31.84,15200.0,31.77,31.95,31.77,31.84,15200.0
2009-07-08 10:30:00,31.84,31.84,31.66,31.66,13100.0,31.84,31.84,31.66,31.66,13100.0
2009-07-08 11:00:00,31.66,31.67,31.4,31.42,26700.0,31.66,31.67,31.4,31.42,26700.0
2009-07-08 11:30:00,31.42,31.42,31.15,31.15,17500.0,31.42,31.42,31.15,31.15,17500.0
2009-07-08 12:00:00,31.15,31.15,30.99,30.99,22200.0,31.15,31.15,30.99,30.99,22200.0
2009-07-08 12:30:00,31.0,31.13,30.99,31.1,6200.0,31.0,31.13,30.99,31.1,6200.0
2009-07-08 13:00:00,31.1,31.21,30.99,31.0,21100.0,31.1,31.21,30.99,31.0,21100.0
2009-07-08 13:30:00,31.0,31.03,30.9,30.9,14100.0,31.0,31.03,30.9,30.9,14100.0
2009-07-08 14:00:00,30.9,30.93,30.67,30.8,55000.0,30.9,30.93,30.67,30.8,55000.0
2009-07-08 14:30:00,30.79,30.92,30.75,30.92,30400.0,30.79,30.92,30.75,30.92,30400.0
2009-07-08 15:00:00,30.92,31.01,30.91,30.93,40200.0,30.92,31.01,30.91,30.93,40200.0
2009-07-08 15:30:00,30.93,31.08,30.91,31.04,113300.0,30.93,31.08,30.91,31.04,113300.0
2009-07-09 09:30:00,31.06,31.23,30.82,30.93,39500.0,31.06,31.23,30.82,30.93,39500.0
2009-07-09 10:00:00,30.93,31.08,30.89,31.04,34500.0,30.93,31.08,30.89,31.04,34500.0
2009-07-09 10:30:00,31.01,31.14,30.99,31.07,16400.0,31.01,31.14,30.99,31.07,16400.0
2009-07-09 11:00:00,31.07,31.08,30.94,31.06,13200.0,31.07,31.08,30.94,31.06,13200.0
2009-07-09 11:30:00,31.06,31.17,31.04,31.07,16700.0,31.06,31.17,31.04,31.07,16700.0
2009-07-09 12:00:00,31.07,31.08,31.0,31.08,6900.0,31.07,31.08,31.0,31.08,6900.0
2009-07-09 12:30:00,31.08,31.1,31.04,31.07,7100.0,31.08,31.1,31.04,31.07,7100.0
2009-07-09 13:00:00,31.07,31.18,31.0,31.07,14800.0,31.07,31.18,31.0,31.07,14800.0
2009-07-09 13:30:00,31.06,31.09,31.0,31.09,28100.0,31.06,31.09,31.0,31.09,28100.0
2009-07-09 14:00:00,31.09,31.15,31.08,31.15,36600.0,31.09,31.15,31.08,31.15,36600.0
2009-07-09 14:30:00,31.15,31.2,31.12,31.12,17500.0,31.15,31.2,31.12,31.12,17500.0
2009-07-09 15:00:00,31.13,31.15,31.04,31.07,25800.0,31.13,31.15,31.04,31.07,25800.0
2009-07-09 15:30:00,31.08,31.09,30.88,30.96,58000.0,31.08,31.09,30.88,30.96,58000.0
2009-07-10 09:30:00,30.87,31.31,30.82,31.22,22000.0,30.87,31.31,30.82,31.22,22000.0
2009-07-10 10:00:00,31.22,31.22,31.02,31.07,20900.0,31.22,31.22,31.02,31.07,20900.0
2009-07-10 10:30:00,31.08,31.13,31.06,31.11,12700.0,31.08,31.13,31.06,31.11,12700.0
2009-07-10 11:00:00,31.11,31.11,30.91,30.94,16700.0,31.11,31.11,30.91,30.94,16700.0
2009-07-10 11:30:00,30.93,31.03,30.92,30.99,15600.0,30.93,31.03,30.92,30.99,15600.0
2009-07-10 12:00:00,30.99,31.05,30.98,31.0,35300.0,30.99,31.05,30.98,31.0,35300.0
2009-07-10 12:30:00,30.99,31.02,30.94,30.97,8400.0,30.99,31.02,30.94,30.97,8400.0
2009-07-10 13:00:00,30.98,31.0,30.89,30.93,10500.0,30.98,31.0,30.89,30.93,10500.0
2009-07-10 13:30:00,30.92,30.97,30.92,30.96,15600.0,30.92,30.97,30.92,30.96,15600.0
2009-07-10 14:00:00,30.96,30.97,30.87,30.9,12400.0,30.96,30.97,30.87,30.9,12400.0
2009-07-10 14:30:00,30.92,30.96,30.91,30.94,16600.0,30.92,30.96,30.91,30.94,16600.0
2009-07-10 15:00:00,30.94,31.0,30.94,30.98,25800.0,30.94,31.0,30.94,30.98,25800.0
2009-07-10 15:30:00,30.94,31.02,30.94,30.96,33400.0,30.94,31.02,30.94,30.96,33400.0
2009-07-13 09:30:00,31.19,31.26,30.72,30.72,54700.0,31.19,31.26,30.72,30.72,54700.0
2009-07-13 10:00:00,30.71,30.74,30.39,30.53,78600.0,30.71,30.74,30.39,30.53,78600.0
2009-07-13 10:30:00,30.53,30.77,30.5,30.76,64600.0,30.53,30.77,30.5,30.76,64600.0
2009-07-13 11:00:00,30.76,30.8,30.64,30.65,22600.0,30.76,30.8,30.64,30.65,22600.0
2009-07-13 11:30:00,30.65,30.79,30.65,30.7,56700.0,30.65,30.79,30.65,30.7,56700.0
2009-07-13 12:00:00,30.7,30.82,30.69,30.8,15500.0,30.7,30.82,30.69,30.8,15500.0
2009-07-13 12:30:00,30.81,30.99,30.81,30.96,9700.0,30.81,30.99,30.81,30.96,9700.0
2009-07-13 13:00:00,30.97,31.05,30.96,31.0,16300.0,30.97,31.05,30.96,31.0,16300.0
2009-07-13 13:30:00,31.0,31.04,30.96,31.0,19900.0,31.0,31.04,30.96,31.0,19900.0
2009-07-13 14:00:00,31.01,31.11,30.98,31.1,21800.0,31.01,31.11,30.98,31.1,21800.0
2009-07-13 14:30:00,31.11,31.14,31.01,31.05,31500.0,31.11,31.14,31.01,31.05,31500.0
2009-07-13 15:00:00,31.05,31.05,30.94,31.02,28600.0,31.05,31.05,30.94,31.02,28600.0
2009-07-13 15:30:00,31.01,31.01,30.92,30.96,72800.0,31.01,31.01,30.92,30.96,72800.0
2009-07-14 09:30:00,31.16,31.57,31.04,31.25,47500.0,31.16,31.57,31.04,31.25,47500.0
2009-07-14 10:00:00,31.25,31.63,31.25,31.5,22800.0,31.25,31.63,31.25,31.5,22800.0
2009-07-14 10:30:00,31.49,31.62,31.48,31.54,32700.0,31.49,31.62,31.48,31.54,32700.0
2009-07-14 11:00:00,31.54,31.6,31.48,31.51,29500.0,31.54,31.6,31.48,31.51,29500.0
2009-07-14 11:30:00,31.53,31.53,31.46,31.5,9900.0,31.53,31.53,31.46,31.5,9900.0
2009-07-14 12:00:00,31.49,31.5,31.4,31.41,11700.0,31.49,31.5,31.4,31.41,11700.0
2009-07-14 12:30:00,31.41,31.58,31.41,31.58,10900.0,31.41,31.58,31.41,31.58,10900.0
2009-07-14 13:00:00,31.58,31.58,31.5,31.52,8800.0,31.58,31.58,31.5,31.52,8800.0
2009-07-14 13:30:00,31.52,31.57,31.49,31.55,9000.0,31.52,31.57,31.49,31.55,9000.0
2009-07-14 14:00:00,31.56,31.66,31.45,31.62,35100.0,31.56,31.66,31.45,31.62,35100.0
2009-07-14 14:30:00,31.6,31.72,31.6,31.69,16800.0,31.6,31.72,31.6,31.69,16800.0
2009-07-14 15:00:00,31.71,31.75,31.61,31.64,32200.0,31.71,31.75,31.61,31.64,32200.0
2009-07-14 15:30:00,31.63,31.64,31.51,31.6,56100.0,31.63,31.64,31.51,31.6,56100.0
2009-07-15 09:30:00,31.73,31.73,31.43,31.46,54800.0,31.73,31.73,31.43,31.46,54800.0
2009-07-15 10:00:00,31.47,31.54,31.18,31.2,85000.0,31.47,31.54,31.18,31.2,85000.0
2009-07-15 10:30:00,31.2,31.25,31.1,31.22,42700.0,31.2,31.25,31.1,31.22,42700.0
2009-07-15 11:00:00,31.22,31.3,31.22,31.3,19300.0,31.22,31.3,31.22,31.3,19300.0
2009-07-15 11:30:00,31.29,31.58,31.29,31.35,60200.0,31.29,31.58,31.29,31.35,60200.0
2009-07-15 12:00:00,31.35,31.52,31.34,31.49,16100.0,31.35,31.52,31.34,31.49,16100.0
2009-07-15 12:30:00,31.49,31.55,31.49,31.52,33500.0,31.49,31.55,31.49,31.52,33500.0
2009-07-15 13:00:00,31.52,31.63,31.49,31.62,13000.0,31.52,31.63,31.49,31.62,13000.0
2009-07-15 13:30:00,31.64,31.65,31.49,31.5,20000.0,31.64,31.65,31.49,31.5,20000.0
2009-07-15 14:00:00,31.5,31.57,31.49,31.54,21000.0,31.5,31.57,31.49,31.54,21000.0
2009-07-15 14:30:00,31.55,31.63,31.53,31.63,19900.0,31.55,31.63,31.53,31.63,19900.0
2009-07-15 15:00:00,31.63,31.68,31.62,31.66,29900.0,31.63,31.68,31.62,31.66,29900.0
2009-07-15 15:30:00,31.66,31.77,31.65,31.73,57800.0,31.66,31.77,31.65,31.73,57800.0
2009-07-16 09:30:00,31.49,31.9,31.42,31.9,65300.0,31.49,31.9,31.42,31.9,65300.0
2009-07-16 10:00:00,31.9,31.92,31.8,31.86,36000.0,31.9,31.92,31.8,31.86,36000.0
2009-07-16 10:30:00,31.87,31.96,31.83,31.83,19300.0,31.87,31.96,31.83,31.83,19300.0
2009-07-16 11:00:00,31.82,31.82,31.52,31.54,25100.0,31.82,31.82,31.52,31.54,25100.0
2009-07-16 11:30:00,31.53,31.62,31.5,31.6,12000.0,31.53,31.62,31.5,31.6,12000.0
2009-07-16 12:00:00,31.6,31.73,31.58,31.73,9500.0,31.6,31.73,31.58,31.73,9500.0
2009-07-16 12:30:00,31.73,31.76,31.69,31.72,7700.0,31.73,31.76,31.69,31.72,7700.0
2009-07-16 13:00:00,31.71,31.75,31.69,31.73,16000.0,31.71,31.75,31.69,31.73,16000.0
2009-07-16 13:30:00,31.73,31.8,31.73,31.8,26600.0,31.73,31.8,31.73,31.8,26600.0
2009-07-16 14:00:00,31.79,31.79,31.71,31.72,25400.0,31.79,31.79,31.71,31.72,25400.0
2009-07-16 14:30:00,31.73,31.75,31.7,31.72,20100.0,31.73,31.75,31.7,31.72,20100.0
2009-07-16 15:00:00,31.73,31.75,31.69,31.71,39200.0,31.73,31.75,31.69,31.71,39200.0
2009-07-16 15:30:00,31.72,31.79,31.68,31.69,68100.0,31.72,31.79,31.68,31.69,68100.0
2009-07-17 09:30:00,31.71,31.78,31.07,31.21,56200.0,31.71,31.78,31.07,31.21,56200.0
2009-07-17 10:00:00,31.21,31.27,31.19,31.27,40200.0,31.21,31.27,31.19,31.27,40200.0
2009-07-17 10:30:00,31.28,31.36,31.25,31.27,19300.0,31.28,31.36,31.25,31.27,19300.0
2009-07-17 11:00:00,31.28,31.32,31.2,31.31,28700.0,31.28,31.32,31.2,31.31,28700.0
2009-07-17 11:30:00,31.3,31.3,31.14,31.17,32300.0,31.3,31.3,31.14,31.17,32300.0
2009-07-17 12:00:00,31.17,31.23,31.16,31.19,19900.0,31.17,31.23,31.16,31.19,19900.0
2009-07-17 12:30:00,31.19,31.2,31.04,31.09,28600.0,31.19,31.2,31.04,31.09,28600.0
2009-07-17 13:00:00,31.1,31.14,31.07,31.07,27800.0,31.1,31.14,31.07,31.07,27800.0
2009-07-17 13:30:00,31.08,31.17,31.05,31.09,39400.0,31.08,31.17,31.05,31.09,39400.0
2009-07-17 14:00:00,31.09,31.12,31.08,31.09,19300.0,31.09,31.12,31.08,31.09,19300.0
2009-07-17 14:30:00,31.08,31.11,30.97,31.0,41100.0,31.08,31.11,30.97,31.0,41100.0
2009-07-17 15:00:00,31.0,31.19,30.99,31.19,42700.0,31.0,31.19,30.99,31.19,42700.0
2009-07-17 15:30:00,31.19,31.33,31.18,31.24,66800.0,31.19,31.33,31.18,31.24,66800.0
2009-07-20 09:30:00,31.14,31.82,31.14,31.71,33300.0,31.14,31.82,31.14,31.71,33300.0
2009-07-20 10:00:00,31.72,31.88,31.59,31.62,22300.0,31.72,31.88,31.59,31.62,22300.0
2009-07-20 10:30:00,31.59,31.6,31.29,31.4,40700.0,31.59,31.6,31.29,31.4,40700.0
2009-07-20 11:00:00,31.39,31.47,31.37,31.47,6800.0,31.39,31.47,31.37,31.47,6800.0
2009-07-20 11:30:00,31.51,31.55,31.44,31.55,9100.0,31.51,31.55,31.44,31.55,9100.0
2009-07-20 12:00:00,31.58,31.64,31.48,31.58,9000.0,31.58,31.64,31.48,31.58,9000.0
2009-07-20 12:30:00,31.58,31.65,31.58,31.58,13400.0,31.58,31.65,31.58,31.58,13400.0
2009-07-20 13:00:00,31.6,31.61,31.53,31.53,7500.0,31.6,31.61,31.53,31.53,7500.0
2009-07-20 13:30:00,31.53,31.6,31.5,31.58,8300.0,31.53,31.6,31.5,31.58,8300.0
2009-07-20 14:00:00,31.6,31.62,31.47,31.47,14000.0,31.6,31.62,31.47,31.47,14000.0
2009-07-20 14:30:00,31.49,31.55,31.44,31.47,19400.0,31.49,31.55,31.44,31.47,19400.0
2009-07-20 15:00:00,31.46,31.59,31.45,31.55,17300.0,31.46,31.59,31.45,31.55,17300.0
2009-07-20 15:30:00,31.55,31.68,31.5,31.59,30100.0,31.55,31.68,31.5,31.59,30100.0
2009-07-21 09:30:00,31.83,32.0,31.68,31.88,43800.0,31.83,32.0,31.68,31.88,43800.0
2009-07-21 10:00:00,31.88,31.9,31.67,31.67,15000.0,31.88,31.9,31.67,31.67,15000.0
2009-07-21 10:30:00,31.66,31.9,31.66,31.9,71300.0,31.66,31.9,31.66,31.9,71300.0
2009-07-21 11:00:00,31.91,32.0,31.86,32.0,15100.0,31.91,32.0,31.86,32.0,15100.0
2009-07-21 11:30:00,31.98,31.98,31.88,31.89,24300.0,31.98,31.98,31.88,31.89,24300.0
2009-07-21 12:00:00,31.87,31.89,31.85,31.85,11600.0,31.87,31.89,31.85,31.85,11600.0
2009-07-21 12:30:00,31.85,31.91,31.78,31.83,19700.0,31.85,31.91,31.78,31.83,19700.0
2009-07-21 13:00:00,31.83,31.85,31.8,31.85,19600.0,31.83,31.85,31.8,31.85,19600.0
2009-07-21 13:30:00,31.87,31.91,31.82,31.91,20000.0,31.87,31.91,31.82,31.91,20000.0
2009-07-21 14:00:00,31.9,31.92,31.85,31.85,16900.0,31.9,31.92,31.85,31.85,16900.0
2009-07-21 14:30:00,31.86,31.95,31.84,31.89,40100.0,31.86,31.95,31.84,31.89,40100.0
2009-07-21 15:00:00,31.9,31.99,31.89,31.92,33200.0,31.9,31.99,31.89,31.92,33200.0
2009-07-21 15:30:00,31.92,32.09,31.88,32.08,75600.0,31.92,32.09,31.88,32.08,75600.0
2009-07-22 09:30:00,31.94,31.98,30.73,30.9,158500.0,31.94,31.98,30.73,30.9,158500.0
2009-07-22 10:00:00,30.9,31.0,30.69,30.74,160200.0,30.9,31.0,30.69,30.74,160200.0
2009-07-22 10:30:00,30.68,30.76,30.5,30.59,144500.0,30.68,30.76,30.5,30.59,144500.0
2009-07-22 11:00:00,30.58,30.67,30.51,30.55,63400.0,30.58,30.67,30.51,30.55,63400.0
2009-07-22 11:30:00,30.56,30.58,29.87,29.91,119200.0,30.56,30.58,29.87,29.91,119200.0
2009-07-22 12:00:00,29.92,30.22,29.83,30.18,65000.0,29.92,30.22,29.83,30.18,65000.0
2009-07-22 12:30:00,30.2,30.28,30.15,30.24,53300.0,30.2,30.28,30.15,30.24,53300.0
2009-07-22 13:00:00,30.23,30.24,30.04,30.05,71600.0,30.23,30.24,30.04,30.05,71600.0
2009-07-22 13:30:00,30.04,30.05,29.82,29.89,184500.0,30.04,30.05,29.82,29.89,184500.0
2009-07-22 14:00:00,29.88,30.27,29.86,30.27,179500.0,29.88,30.27,29.86,30.27,179500.0
2009-07-22 14:30:00,30.26,30.53,30.1,30.43,113500.0,30.26,30.53,30.1,30.43,113500.0
2009-07-22 15:00:00,30.44,30.46,30.31,30.39,170600.0,30.44,30.46,30.31,30.39,170600.0
2009-07-22 15:30:00,30.39,30.43,30.26,30.33,415700.0,30.39,30.43,30.26,30.33,415700.0
2009-07-23 09:30:00,30.43,31.07,30.43,31.04,69900.0,30.43,31.07,30.43,31.04,69900.0
2009-07-23 10:00:00,31.05,31.07,30.89,30.94,82400.0,31.05,31.07,30.89,30.94,82400.0
2009-07-23 10:30:00,30.94,31.0,30.69,30.71,81800.0,30.94,31.0,30.69,30.71,81800.0
2009-07-23 11:00:00,30.73,30.93,30.65,30.92,46800.0,30.73,30.93,30.65,30.92,46800.0
2009-07-23 11:30:00,30.91,30.97,30.88,30.93,24900.0,30.91,30.97,30.88,30.93,24900.0
2009-07-23 12:00:00,30.93,30.94,30.8,30.88,20400.0,30.93,30.94,30.8,30.88,20400.0
2009-07-23 12:30:00,30.9,31.0,30.84,31.0,19700.0,30.9,31.0,30.84,31.0,19700.0
2009-07-23 13:00:00,31.0,31.03,30.75,30.99,38600.0,31.0,31.03,30.75,30.99,38600.0
2009-07-23 13:30:00,30.97,31.11,30.97,31.09,17200.0,30.97,31.11,30.97,31.09,17200.0
2009-07-23 14:00:00,31.1,31.19,31.08,31.17,26600.0,31.1,31.19,31.08,31.17,26600.0
2009-07-23 14:30:00,31.17,31.22,31.16,31.18,23900.0,31.17,31.22,31.16,31.18,23900.0
2009-07-23 15:00:00,31.18,31.2,31.07,31.08,45500.0,31.18,31.2,31.07,31.08,45500.0
2009-07-23 15:30:00,31.08,31.08,30.86,30.97,91800.0,31.08,31.08,30.86,30.97,91800.0
2009-07-24 09:30:00,30.86,31.19,30.86,30.98,13900.0,30.86,31.19,30.86,30.98,13900.0
2009-07-24 10:00:00,31.03,31.11,30.94,31.0,29300.0,31.03,31.11,30.94,31.0,29300.0
2009-07-24 10:30:00,31.0,31.01,30.89,30.95,22900.0,31.0,31.01,30.89,30.95,22900.0
2009-07-24 11:00:00,30.96,31.08,30.95,31.04,18600.0,30.96,31.08,30.95,31.04,18600.0
2009-07-24 11:30:00,31.06,31.18,31.06,31.18,9700.0,31.06,31.18,31.06,31.18,9700.0
2009-07-24 12:00:00,31.2,31.24,31.2,31.23,5500.0,31.2,31.24,31.2,31.23,5500.0
2009-07-24 12:30:00,31.24,31.38,31.24,31.35,22700.0,31.24,31.38,31.24,31.35,22700.0
2009-07-24 13:00:00,31.32,31.36,31.26,31.36,9700.0,31.32,31.36,31.26,31.36,9700.0
2009-07-24 13:30:00,31.35,31.47,31.32,31.35,18200.0,31.35,31.47,31.32,31.35,18200.0
2009-07-24 14:00:00,31.36,31.43,31.36,31.39,14200.0,31.36,31.43,31.36,31.39,14200.0
2009-07-24 14:30:00,31.38,31.47,31.38,31.39,10700.0,31.38,31.47,31.38,31.39,10700.0
2009-07-24 15:00:00,31.4,31.45,31.35,31.4,33400.0,31.4,31.45,31.35,31.4,33400.0
2009-07-24 15:30:00,31.39,31.46,31.26,31.32,167800.0,31.39,31.46,31.26,31.32,167800.0
2009-07-27 09:30:00,31.39,31.6,31.19,31.27,25000.0,31.39,31.6,31.19,31.27,25000.0
2009-07-27 10:00:00,31.32,31.4,31.04,31.14,33300.0,31.32,31.4,31.04,31.14,33300.0
2009-07-27 10:30:00,31.13,31.13,30.79,30.82,52700.0,31.13,31.13,30.79,30.82,52700.0
2009-07-27 11:00:00,30.81,31.07,30.79,31.07,30300.0,30.81,31.07,30.79,31.07,30300.0
2009-07-27 11:30:00,31.05,31.13,31.02,31.04,25800.0,31.05,31.13,31.02,31.04,25800.0
2009-07-27 12:00:00,31.03,31.04,30.97,30.99,11600.0,31.03,31.04,30.97,30.99,11600.0
2009-07-27 12:30:00,30.98,31.01,30.94,30.94,11500.0,30.98,31.01,30.94,30.94,11500.0
2009-07-27 13:00:00,30.96,31.12,30.96,31.1,30800.0,30.96,31.12,30.96,31.1,30800.0
2009-07-27 13:30:00,31.09,31.2,31.07,31.18,13800.0,31.09,31.2,31.07,31.18,13800.0
2009-07-27 14:00:00,31.19,31.25,31.15,31.24,18400.0,31.19,31.25,31.15,31.24,18400.0
2009-07-27 14:30:00,31.25,31.32,31.24,31.31,27600.0,31.25,31.32,31.24,31.31,27600.0
2009-07-27 15:00:00,31.31,31.37,31.23,31.27,34000.0,31.31,31.37,31.23,31.27,34000.0
2009-07-27 15:30:00,31.26,31.27,31.15,31.26,59100.0,31.26,31.27,31.15,31.26,59100.0
2009-07-28 09:30:00,30.89,31.86,30.89,31.82,32100.0,30.89,31.86,30.89,31.82,32100.0
2009-07-28 10:00:00,31.82,31.84,31.5,31.61,24000.0,31.82,31.84,31.5,31.61,24000.0
2009-07-28 10:30:00,31.61,31.95,31.61,31.87,25500.0,31.61,31.95,31.61,31.87,25500.0
2009-07-28 11:00:00,31.86,31.87,31.75,31.77,13700.0,31.86,31.87,31.75,31.77,13700.0
2009-07-28 11:30:00,31.77,31.79,31.71,31.74,13300.0,31.77,31.79,31.71,31.74,13300.0
2009-07-28 12:00:00,31.74,31.84,31.74,31.81,15800.0,31.74,31.84,31.74,31.81,15800.0
2009-07-28 12:30:00,31.81,31.9,31.8,31.86,14800.0,31.81,31.9,31.8,31.86,14800.0
2009-07-28 13:00:00,31.86,31.91,31.81,31.9,24900.0,31.86,31.91,31.81,31.9,24900.0
2009-07-28 13:30:00,31.9,31.96,31.86,31.95,22100.0,31.9,31.96,31.86,31.95,22100.0
2009-07-28 14:00:00,31.95,32.05,31.92,32.02,23100.0,31.95,32.05,31.92,32.02,23100.0
2009-07-28 14:30:00,32.03,32.15,32.02,32.03,28600.0,32.03,32.15,32.02,32.03,28600.0
2009-07-28 15:00:00,32.02,32.03,31.93,31.97,55400.0,32.02,32.03,31.93,31.97,55400.0
2009-07-28 15:30:00,31.97,32.47,31.94,32.17,131200.0,31.97,32.47,31.94,32.17,131200.0
2009-07-29 09:30:00,31.93,32.32,31.93,32.14,24800.0,31.93,32.32,31.93,32.14,24800.0
2009-07-29 10:00:00,32.13,32.16,31.91,32.16,32000.0,32.13,32.16,31.91,32.16,32000.0
2009-07-29 10:30:00,32.16,32.18,31.93,31.93,24200.0,32.16,32.18,31.93,31.93,24200.0
2009-07-29 11:00:00,31.94,32.02,31.91,31.94,16500.0,31.94,32.02,31.91,31.94,16500.0
2009-07-29 11:30:00,31.94,32.0,31.91,31.95,16200.0,31.94,32.0,31.91,31.95,16200.0
2009-07-29 12:00:00,31.96,31.96,31.9,31.93,21400.0,31.96,31.96,31.9,31.93,21400.0
2009-07-29 12:30:00,31.93,32.0,31.9,31.98,11900.0,31.93,32.0,31.9,31.98,11900.0
2009-07-29 13:00:00,31.99,32.0,31.86,31.86,24800.0,31.99,32.0,31.86,31.86,24800.0
2009-07-29 13:30:00,31.88,31.94,31.86,31.92,11700.0,31.88,31.94,31.86,31.92,11700.0
2009-07-29 14:00:00,31.91,31.95,31.88,31.94,21200.0,31.91,31.95,31.88,31.94,21200.0
2009-07-29 14:30:00,31.95,31.95,31.78,31.78,23400.0,31.95,31.95,31.78,31.78,23400.0
2009-07-29 15:00:00,31.79,31.9,31.78,31.85,30300.0,31.79,31.9,31.78,31.85,30300.0
2009-07-29 15:30:00,31.85,31.88,31.71,31.73,138800.0,31.85,31.88,31.71,31.73,138800.0
2009-07-30 09:30:00,32.19,32.9,31.9,32.84,196400.0,32.19,32.9,31.9,32.84,196400.0
2009-07-30 10:00:00,32.84,33.29,32.84,33.08,171300.0,32.84,33.29,32.84,33.08,171300.0
2009-07-30 10:30:00,33.08,33.1,32.7,32.73,88500.0,33.08,33.1,32.7,32.73,88500.0
2009-07-30 11:00:00,32.73,32.78,32.71,32.77,41200.0,32.73,32.78,32.71,32.77,41200.0
2009-07-30 11:30:00,32.78,32.86,32.75,32.81,71400.0,32.78,32.86,32.75,32.81,71400.0
2009-07-30 12:00:00,32.79,32.91,32.68,32.78,189200.0,32.79,32.91,32.68,32.78,189200.0
2009-07-30 12:30:00,32.78,32.9,32.64,32.65,35200.0,32.78,32.9,32.64,32.65,35200.0
2009-07-30 13:00:00,32.64,33.03,32.64,33.01,116900.0,32.64,33.03,32.64,33.01,116900.0
2009-07-30 13:30:00,33.01,33.24,33.01,33.21,66500.0,33.01,33.24,33.01,33.21,66500.0
2009-07-30 14:00:00,33.21,33.33,33.19,33.32,73900.0,33.21,33.33,33.19,33.32,73900.0
2009-07-30 14:30:00,33.32,33.44,33.31,33.4,72200.0,33.32,33.44,33.31,33.4,72200.0
2009-07-30 15:00:00,33.4,33.47,33.38,33.39,66300.0,33.4,33.47,33.38,33.39,66300.0
2009-07-30 15:30:00,33.4,33.43,33.17,33.31,208800.0,33.4,33.43,33.17,33.31,208800.0
2009-07-31 09:30:00,33.12,33.32,33.03,33.04,31800.0,33.12,33.32,33.03,33.04,31800.0
2009-07-31 10:00:00,33.04,33.05,32.65,32.69,32700.0,33.04,33.05,32.65,32.69,32700.0
2009-07-31 10:30:00,32.7,32.97,32.7,32.94,22200.0,32.7,32.97,32.7,32.94,22200.0
2009-07-31 11:00:00,32.91,32.95,32.83,32.94,18200.0,32.91,32.95,32.83,32.94,18200.0
2009-07-31 11:30:00,32.93,33.03,32.85,33.0,24200.0,32.93,33.03,32.85,33.0,24200.0
2009-07-31 12:00:00,32.98,33.05,32.95,32.98,17000.0,32.98,33.05,32.95,32.98,17000.0
2009-07-31 12:30:00,32.98,33.06,32.95,33.05,31400.0,32.98,33.06,32.95,33.05,31400.0
2009-07-31 13:00:00,33.05,33.07,32.95,33.01,54400.0,33.05,33.07,32.95,33.01,54400.0
2009-07-31 13:30:00,33.01,33.04,32.98,33.02,46700.0,33.01,33.04,32.98,33.02,46700.0
2009-07-31 14:00:00,33.01,33.25,33.01,33.23,28000.0,33.01,33.25,33.01,33.23,28000.0
2009-07-31 14:30:00,33.23,33.27,33.17,33.24,37300.0,33.23,33.27,33.17,33.24,37300.0
2009-07-31 15:00:00,33.23,33.34,33.23,33.29,58600.0,33.23,33.34,33.23,33.29,58600.0
2009-07-31 15:30:00,33.28,33.3,32.99,33.08,218800.0,33.28,33.3,32.99,33.08,218800.0
2009-08-03 09:30:00,33.17,33.19,32.9,33.07,144700.0,33.17,33.19,32.9,33.07,144700.0
2009-08-03 10:00:00,33.07,33.27,32.75,32.93,91900.0,33.07,33.27,32.75,32.93,91900.0
2009-08-03 10:30:00,32.94,33.14,32.66,32.67,87000.0,32.94,33.14,32.66,32.67,87000.0
2009-08-03 11:00:00,32.67,32.9,32.59,32.85,58200.0,32.67,32.9,32.59,32.85,58200.0
2009-08-03 11:30:00,32.87,33.03,32.79,32.99,41400.0,32.87,33.03,32.79,32.99,41400.0
2009-08-03 12:00:00,32.99,33.01,32.95,32.95,32100.0,32.99,33.01,32.95,32.95,32100.0
2009-08-03 12:30:00,32.97,33.01,32.96,33.0,34600.0,32.97,33.01,32.96,33.0,34600.0
2009-08-03 13:00:00,33.0,33.07,32.99,33.04,126200.0,33.0,33.07,32.99,33.04,126200.0
2009-08-03 13:30:00,33.07,33.12,33.0,33.01,93000.0,33.07,33.12,33.0,33.01,93000.0
2009-08-03 14:00:00,33.02,33.43,33.0,33.41,314700.0,33.02,33.43,33.0,33.41,314700.0
2009-08-03 14:30:00,33.4,33.54,33.34,33.53,156400.0,33.4,33.54,33.34,33.53,156400.0
2009-08-03 15:00:00,33.53,33.65,33.52,33.52,183000.0,33.53,33.65,33.52,33.52,183000.0
2009-08-03 15:30:00,33.53,33.53,33.4,33.48,200200.0,33.53,33.53,33.4,33.48,200200.0
2009-08-04 09:30:00,33.31,33.71,33.23,33.67,34800.0,33.31,33.71,33.23,33.67,34800.0
2009-08-04 10:00:00,33.7,34.27,33.68,34.23,77200.0,33.7,34.27,33.68,34.23,77200.0
2009-08-04 10:30:00,34.22,34.51,34.18,34.48,62200.0,34.22,34.51,34.18,34.48,62200.0
2009-08-04 11:00:00,34.48,34.87,34.45,34.6,109600.0,34.48,34.87,34.45,34.6,109600.0
2009-08-04 11:30:00,34.6,34.68,34.51,34.65,59400.0,34.6,34.68,34.51,34.65,59400.0
2009-08-04 12:00:00,34.64,34.64,34.39,34.44,37400.0,34.64,34.64,34.39,34.44,37400.0
2009-08-04 12:30:00,34.45,34.61,34.35,34.6,26600.0,34.45,34.61,34.35,34.6,26600.0
2009-08-04 13:00:00,34.59,34.64,34.53,34.61,29500.0,34.59,34.64,34.53,34.61,29500.0
2009-08-04 13:30:00,34.6,34.61,34.44,34.55,49700.0,34.6,34.61,34.44,34.55,49700.0
2009-08-04 14:00:00,34.56,34.56,34.44,34.46,53300.0,34.56,34.56,34.44,34.46,53300.0
2009-08-04 14:30:00,34.46,34.55,34.35,34.53,66200.0,34.46,34.55,34.35,34.53,66200.0
2009-08-04 15:00:00,34.52,34.57,34.24,34.3,150000.0,34.52,34.57,34.24,34.3,150000.0
2009-08-04 15:30:00,34.3,34.64,34.26,34.61,150800.0,34.3,34.64,34.26,34.61,150800.0
2009-08-05 09:30:00,32.26,33.24,31.14,31.91,1210800.0,32.26,33.24,31.14,31.91,1210800.0
2009-08-05 10:00:00,31.89,32.06,31.15,31.22,456200.0,31.89,32.06,31.15,31.22,456200.0
2009-08-05 10:30:00,31.2,31.73,31.0,31.6,355100.0,31.2,31.73,31.0,31.6,355100.0
2009-08-05 11:00:00,31.6,31.79,31.24,31.66,193800.0,31.6,31.79,31.24,31.66,193800.0
2009-08-05 11:30:00,31.66,31.71,31.32,31.4,245800.0,31.66,31.71,31.32,31.4,245800.0
2009-08-05 12:00:00,31.4,31.41,31.25,31.38,477300.0,31.4,31.41,31.25,31.38,477300.0
2009-08-05 12:30:00,31.38,31.4,31.25,31.26,202900.0,31.38,31.4,31.25,31.26,202900.0
2009-08-05 13:00:00,31.25,31.26,31.02,31.2,111600.0,31.25,31.26,31.02,31.2,111600.0
2009-08-05 13:30:00,31.2,31.41,31.19,31.39,146800.0,31.2,31.41,31.19,31.39,146800.0
2009-08-05 14:00:00,31.4,31.54,31.3,31.31,220900.0,31.4,31.54,31.3,31.31,220900.0
2009-08-05 14:30:00,31.3,31.7,31.26,31.36,253700.0,31.3,31.7,31.26,31.36,253700.0
2009-08-05 15:00:00,31.36,31.43,31.25,31.37,248300.0,31.36,31.43,31.25,31.37,248300.0
2009-08-05 15:30:00,31.36,31.45,31.29,31.31,413500.0,31.36,31.45,31.29,31.31,413500.0
2009-08-06 09:30:00,31.26,31.49,31.15,31.25,137700.0,31.26,31.49,31.15,31.25,137700.0
2009-08-06 10:00:00,31.25,31.25,30.91,31.01,80000.0,31.25,31.25,30.91,31.01,80000.0
2009-08-06 10:30:00,31.0,31.08,30.95,31.08,69700.0,31.0,31.08,30.95,31.08,69700.0
2009-08-06 11:00:00,31.07,31.37,31.05,31.33,123500.0,31.07,31.37,31.05,31.33,123500.0
2009-08-06 11:30:00,31.34,31.34,31.07,31.1,63200.0,31.34,31.34,31.07,31.1,63200.0
2009-08-06 12:00:00,31.09,31.1,31.01,31.05,67200.0,31.09,31.1,31.01,31.05,67200.0
2009-08-06 12:30:00,31.05,31.05,30.95,30.99,113700.0,31.05,31.05,30.95,30.99,113700.0
2009-08-06 13:00:00,30.98,31.05,30.95,31.03,71800.0,30.98,31.05,30.95,31.03,71800.0
2009-08-06 13:30:00,31.03,31.3,31.03,31.3,89700.0,31.03,31.3,31.03,31.3,89700.0
2009-08-06 14:00:00,31.3,31.31,31.2,31.3,42800.0,31.3,31.31,31.2,31.3,42800.0
2009-08-06 14:30:00,31.29,31.38,31.29,31.38,63400.0,31.29,31.38,31.29,31.38,63400.0
2009-08-06 15:00:00,31.37,31.68,31.37,31.65,145500.0,31.37,31.68,31.37,31.65,145500.0
2009-08-06 15:30:00,31.66,31.79,31.6,31.67,235900.0,31.66,31.79,31.6,31.67,235900.0
2009-08-07 09:30:00,32.0,32.38,31.85,32.0,154100.0,32.0,32.38,31.85,32.0,154100.0
2009-08-07 10:00:00,32.0,32.07,31.93,32.0,60700.0,32.0,32.07,31.93,32.0,60700.0
2009-08-07 10:30:00,31.97,32.08,31.88,31.92,36100.0,31.97,32.08,31.88,31.92,36100.0
2009-08-07 11:00:00,31.91,31.92,31.63,31.71,18800.0,31.91,31.92,31.63,31.71,18800.0
2009-08-07 11:30:00,31.71,32.01,31.7,32.0,46200.0,31.71,32.01,31.7,32.0,46200.0
2009-08-07 12:00:00,32.01,32.02,31.88,31.96,56900.0,32.01,32.02,31.88,31.96,56900.0
2009-08-07 12:30:00,31.97,32.05,31.96,32.0,40300.0,31.97,32.05,31.96,32.0,40300.0
2009-08-07 13:00:00,31.98,32.04,31.91,32.0,34300.0,31.98,32.04,31.91,32.0,34300.0
2009-08-07 13:30:00,32.0,32.14,31.92,32.02,80600.0,32.0,32.14,31.92,32.02,80600.0
2009-08-07 14:00:00,32.01,32.04,31.98,32.03,39200.0,32.01,32.04,31.98,32.03,39200.0
2009-08-07 14:30:00,32.04,32.04,31.97,31.98,27000.0,32.04,32.04,31.97,31.98,27000.0
2009-08-07 15:00:00,31.97,32.25,31.95,32.24,126500.0,31.97,32.25,31.95,32.24,126500.0
2009-08-07 15:30:00,32.24,32.33,32.14,32.25,213100.0,32.24,32.33,32.14,32.25,213100.0
2009-08-10 09:30:00,32.05,32.55,31.98,32.5,36600.0,32.05,32.55,31.98,32.5,36600.0
2009-08-10 10:00:00,32.5,32.52,32.38,32.5,77800.0,32.5,32.52,32.38,32.5,77800.0
2009-08-10 10:30:00,32.5,32.52,32.46,32.49,45000.0,32.5,32.52,32.46,32.49,45000.0
2009-08-10 11:00:00,32.48,32.55,32.45,32.51,79000.0,32.48,32.55,32.45,32.51,79000.0
2009-08-10 11:30:00,32.5,32.64,32.48,32.49,42800.0,32.5,32.64,32.48,32.49,42800.0
2009-08-10 12:00:00,32.49,32.5,32.42,32.43,30200.0,32.49,32.5,32.42,32.43,30200.0
2009-08-10 12:30:00,32.42,32.47,32.42,32.45,16600.0,32.42,32.47,32.42,32.45,16600.0
2009-08-10 13:00:00,32.46,32.47,32.39,32.44,33500.0,32.46,32.47,32.39,32.44,33500.0
2009-08-10 13:30:00,32.41,32.48,32.39,32.46,19300.0,32.41,32.48,32.39,32.46,19300.0
2009-08-10 14:00:00,32.46,32.48,32.4,32.45,53000.0,32.46,32.48,32.4,32.45,53000.0
2009-08-10 14:30:00,32.46,32.46,32.28,32.46,55100.0,32.46,32.46,32.28,32.46,55100.0
2009-08-10 15:00:00,32.46,32.62,32.45,32.57,47800.0,32.46,32.62,32.45,32.57,47800.0
2009-08-10 15:30:00,32.55,32.76,32.5,32.73,98100.0,32.55,32.76,32.5,32.73,98100.0
2009-08-11 09:30:00,32.52,32.68,32.27,32.36,43700.0,32.52,32.68,32.27,32.36,43700.0
2009-08-11 10:00:00,32.34,32.35,32.03,32.29,70000.0,32.34,32.35,32.03,32.29,70000.0
2009-08-11 10:30:00,32.29,32.3,32.08,32.27,58800.0,32.29,32.3,32.08,32.27,58800.0
2009-08-11 11:00:00,32.24,32.3,32.1,32.28,55300.0,32.24,32.3,32.1,32.28,55300.0
2009-08-11 11:30:00,32.29,32.36,32.25,32.32,18100.0,32.29,32.36,32.25,32.32,18100.0
2009-08-11 12:00:00,32.32,32.37,32.28,32.31,23600.0,32.32,32.37,32.28,32.31,23600.0
2009-08-11 12:30:00,32.32,32.33,32.2,32.32,23000.0,32.32,32.33,32.2,32.32,23000.0
2009-08-11 13:00:00,32.3,32.42,32.3,32.38,89200.0,32.3,32.42,32.3,32.38,89200.0
2009-08-11 13:30:00,32.37,32.52,32.35,32.46,49500.0,32.37,32.52,32.35,32.46,49500.0
2009-08-11 14:00:00,32.47,32.57,32.46,32.51,42900.0,32.47,32.57,32.46,32.51,42900.0
2009-08-11 14:30:00,32.51,32.52,32.42,32.46,40100.0,32.51,32.52,32.42,32.46,40100.0
2009-08-11 15:00:00,32.47,32.54,32.45,32.49,48200.0,32.47,32.54,32.45,32.49,48200.0
2009-08-11 15:30:00,32.49,32.55,32.46,32.51,121000.0,32.49,32.55,32.46,32.51,121000.0
2009-08-12 09:30:00,32.62,33.09,32.47,32.88,49300.0,32.62,33.09,32.47,32.88,49300.0
2009-08-12 10:00:00,32.89,33.29,32.89,33.26,82000.0,32.89,33.29,32.89,33.26,82000.0
2009-08-12 10:30:00,33.29,33.38,33.25,33.36,63600.0,33.29,33.38,33.25,33.36,63600.0
2009-08-12 11:00:00,33.35,33.45,33.28,33.3,41700.0,33.35,33.45,33.28,33.3,41700.0
2009-08-12 11:30:00,33.28,33.66,33.24,33.63,85700.0,33.28,33.66,33.24,33.63,85700.0
2009-08-12 12:00:00,33.62,33.65,33.58,33.62,35100.0,33.62,33.65,33.58,33.62,35100.0
2009-08-12 12:30:00,33.62,33.73,33.61,33.71,44800.0,33.62,33.73,33.61,33.71,44800.0
2009-08-12 13:00:00,33.7,33.71,33.62,33.66,33200.0,33.7,33.71,33.62,33.66,33200.0
2009-08-12 13:30:00,33.66,33.66,33.55,33.6,55800.0,33.66,33.66,33.55,33.6,55800.0
2009-08-12 14:00:00,33.59,33.74,33.55,33.7,63100.0,33.59,33.74,33.55,33.7,63100.0
2009-08-12 14:30:00,33.71,33.98,33.68,33.97,74300.0,33.71,33.98,33.68,33.97,74300.0
2009-08-12 15:00:00,33.99,34.02,33.78,33.82,63000.0,33.99,34.02,33.78,33.82,63000.0
2009-08-12 15:30:00,33.82,33.86,33.55,33.63,126100.0,33.82,33.86,33.55,33.63,126100.0
2009-08-13 09:30:00,33.72,34.1,33.56,33.72,54000.0,33.72,34.1,33.56,33.72,54000.0
2009-08-13 10:00:00,33.72,33.88,33.58,33.88,43000.0,33.72,33.88,33.58,33.88,43000.0
2009-08-13 10:30:00,33.88,34.23,33.88,34.18,49900.0,33.88,34.23,33.88,34.18,49900.0
2009-08-13 11:00:00,34.19,34.23,33.4,34.12,49400.0,34.19,34.23,33.4,34.12,49400.0
2009-08-13 11:30:00,34.11,34.15,33.98,34.13,51900.0,34.11,34.15,33.98,34.13,51900.0
2009-08-13 12:00:00,34.14,34.4,34.14,34.39,31400.0,34.14,34.4,34.14,34.39,31400.0
2009-08-13 12:30:00,34.38,34.44,34.27,34.27,27600.0,34.38,34.44,34.27,34.27,27600.0
2009-08-13 13:00:00,34.3,34.51,34.28,34.3,60300.0,34.3,34.51,34.28,34.3,60300.0
2009-08-13 13:30:00,34.3,34.3,34.07,34.12,36400.0,34.3,34.3,34.07,34.12,36400.0
2009-08-13 14:00:00,34.1,34.32,34.09,34.3,29600.0,34.1,34.32,34.09,34.3,29600.0
2009-08-13 14:30:00,34.3,34.45,34.3,34.42,77300.0,34.3,34.45,34.3,34.42,77300.0
2009-08-13 15:00:00,34.43,34.55,34.36,34.38,53500.0,34.43,34.55,34.36,34.38,53500.0
2009-08-13 15:30:00,34.37,34.46,34.32,34.46,100300.0,34.37,34.46,34.32,34.46,100300.0
2009-08-14 09:30:00,34.32,34.49,34.09,34.16,36800.0,34.32,34.49,34.09,34.16,36800.0
2009-08-14 10:00:00,34.16,34.26,34.14,34.26,32500.0,34.16,34.26,34.14,34.26,32500.0
2009-08-14 10:30:00,34.25,34.51,34.19,34.45,81800.0,34.25,34.51,34.19,34.45,81800.0
2009-08-14 11:00:00,34.44,34.44,34.08,34.11,48200.0,34.44,34.44,34.08,34.11,48200.0
2009-08-14 11:30:00,34.11,34.11,33.67,33.68,66300.0,34.11,34.11,33.67,33.68,66300.0
2009-08-14 12:00:00,33.69,33.69,33.4,33.43,62400.0,33.69,33.69,33.4,33.43,62400.0
2009-08-14 12:30:00,33.41,33.62,33.33,33.56,45900.0,33.41,33.62,33.33,33.56,45900.0
2009-08-14 13:00:00,33.56,33.87,33.55,33.85,63500.0,33.56,33.87,33.55,33.85,63500.0
2009-08-14 13:30:00,33.85,33.86,33.7,33.82,49800.0,33.85,33.86,33.7,33.82,49800.0
2009-08-14 14:00:00,33.82,33.95,33.82,33.94,32800.0,33.82,33.95,33.82,33.94,32800.0
2009-08-14 14:30:00,33.95,34.01,33.89,33.93,35700.0,33.95,34.01,33.89,33.93,35700.0
2009-08-14 15:00:00,33.92,33.98,33.85,33.85,33700.0,33.92,33.98,33.85,33.85,33700.0
2009-08-14 15:30:00,33.87,34.02,33.84,33.93,208300.0,33.87,34.02,33.84,33.93,208300.0
2009-08-17 09:30:00,33.67,34.04,33.15,33.26,64600.0,33.67,34.04,33.15,33.26,64600.0
2009-08-17 10:00:00,33.25,33.42,33.19,33.33,107300.0,33.25,33.42,33.19,33.33,107300.0
2009-08-17 10:30:00,33.35,33.57,33.3,33.34,42700.0,33.35,33.57,33.3,33.34,42700.0
2009-08-17 11:00:00,33.37,33.37,33.15,33.23,34800.0,33.37,33.37,33.15,33.23,34800.0
2009-08-17 11:30:00,33.22,33.3,33.15,33.3,94400.0,33.22,33.3,33.15,33.3,94400.0
2009-08-17 12:00:00,33.29,33.34,33.27,33.34,14300.0,33.29,33.34,33.27,33.34,14300.0
2009-08-17 12:30:00,33.34,33.35,33.28,33.34,8800.0,33.34,33.35,33.28,33.34,8800.0
2009-08-17 13:00:00,33.34,33.34,33.2,33.21,16100.0,33.34,33.34,33.2,33.21,16100.0
2009-08-17 13:30:00,33.21,33.24,33.14,33.17,16300.0,33.21,33.24,33.14,33.17,16300.0
2009-08-17 14:00:00,33.18,33.18,33.02,33.06,46600.0,33.18,33.18,33.02,33.06,46600.0
2009-08-17 14:30:00,33.08,33.09,32.96,33.0,31700.0,33.08,33.09,32.96,33.0,31700.0
2009-08-17 15:00:00,33.0,33.1,32.99,33.09,42000.0,33.0,33.1,32.99,33.09,42000.0
2009-08-17 15:30:00,33.1,33.18,33.06,33.11,92700.0,33.1,33.18,33.06,33.11,92700.0
2009-08-18 09:30:00,33.37,33.37,32.95,32.95,11500.0,33.37,33.37,32.95,32.95,11500.0
2009-08-18 10:00:00,32.95,33.14,32.95,33.02,20500.0,32.95,33.14,32.95,33.02,20500.0
2009-08-18 10:30:00,33.02,33.26,33.02,33.12,16300.0,33.02,33.26,33.02,33.12,16300.0
2009-08-18 11:00:00,33.12,33.4,33.08,33.4,20500.0,33.12,33.4,33.08,33.4,20500.0
2009-08-18 11:30:00,33.4,33.56,33.37,33.42,27700.0,33.4,33.56,33.37,33.42,27700.0
2009-08-18 12:00:00,33.42,33.42,33.17,33.18,13300.0,33.42,33.42,33.17,33.18,13300.0
2009-08-18 12:30:00,33.17,33.3,33.17,33.21,16500.0,33.17,33.3,33.17,33.21,16500.0
2009-08-18 13:00:00,33.22,33.25,33.11,33.11,10100.0,33.22,33.25,33.11,33.11,10100.0
2009-08-18 13:30:00,33.1,33.12,33.02,33.1,16200.0,33.1,33.12,33.02,33.1,16200.0
2009-08-18 14:00:00,33.1,33.14,33.06,33.06,19100.0,33.1,33.14,33.06,33.06,19100.0
2009-08-18 14:30:00,33.07,33.11,32.99,33.08,24100.0,33.07,33.11,32.99,33.08,24100.0
2009-08-18 15:00:00,33.07,33.17,33.04,33.06,36200.0,33.07,33.17,33.04,33.06,36200.0
2009-08-18 15:30:00,33.05,33.24,33.05,33.17,52600.0,33.05,33.24,33.05,33.17,52600.0
2009-08-19 09:30:00,33.05,33.55,33.05,33.44,16900.0,33.05,33.55,33.05,33.44,16900.0
2009-08-19 10:00:00,33.45,33.52,33.24,33.34,13000.0,33.45,33.52,33.24,33.34,13000.0
2009-08-19 10:30:00,33.39,33.47,33.32,33.47,6200.0,33.39,33.47,33.32,33.47,6200.0
2009-08-19 11:00:00,33.47,33.55,33.46,33.5,7900.0,33.47,33.55,33.46,33.5,7900.0
2009-08-19 11:30:00,33.5,33.79,33.5,33.78,19700.0,33.5,33.79,33.5,33.78,19700.0
2009-08-19 12:00:00,33.78,33.81,33.67,33.75,17500.0,33.78,33.81,33.67,33.75,17500.0
2009-08-19 12:30:00,33.75,33.78,33.69,33.73,11100.0,33.75,33.78,33.69,33.73,11100.0
2009-08-19 13:00:00,33.72,33.86,33.71,33.83,17400.0,33.72,33.86,33.71,33.83,17400.0
2009-08-19 13:30:00,33.84,33.97,33.82,33.94,14500.0,33.84,33.97,33.82,33.94,14500.0
2009-08-19 14:00:00,33.93,34.0,33.92,33.96,19800.0,33.93,34.0,33.92,33.96,19800.0
2009-08-19 14:30:00,33.95,33.96,33.88,33.93,23100.0,33.95,33.96,33.88,33.93,23100.0
2009-08-19 15:00:00,33.93,33.96,33.81,33.93,26700.0,33.93,33.96,33.81,33.93,26700.0
2009-08-19 15:30:00,33.93,34.14,33.87,34.08,97500.0,33.93,34.14,33.87,34.08,97500.0
2009-08-20 09:30:00,34.24,34.33,33.78,34.31,32400.0,34.24,34.33,33.78,34.31,32400.0
2009-08-20 10:00:00,34.32,34.4,34.26,34.3,24300.0,34.32,34.4,34.26,34.3,24300.0
2009-08-20 10:30:00,34.31,34.58,34.31,34.44,30900.0,34.31,34.58,34.31,34.44,30900.0
2009-08-20 11:00:00,34.4,34.59,34.35,34.53,38100.0,34.4,34.59,34.35,34.53,38100.0
2009-08-20 11:30:00,34.52,34.54,34.39,34.48,28700.0,34.52,34.54,34.39,34.48,28700.0
2009-08-20 12:00:00,34.49,34.86,34.48,34.67,46900.0,34.49,34.86,34.48,34.67,46900.0
2009-08-20 12:30:00,34.67,34.73,34.63,34.72,15900.0,34.67,34.73,34.63,34.72,15900.0
2009-08-20 13:00:00,34.71,34.81,34.68,34.76,27300.0,34.71,34.81,34.68,34.76,27300.0
2009-08-20 13:30:00,34.77,34.77,34.56,34.56,44900.0,34.77,34.77,34.56,34.56,44900.0
2009-08-20 14:00:00,34.55,34.63,34.51,34.56,18900.0,34.55,34.63,34.51,34.56,18900.0
2009-08-20 14:30:00,34.56,34.64,34.52,34.62,27200.0,34.56,34.64,34.52,34.62,27200.0
2009-08-20 15:00:00,34.63,34.8,34.62,34.76,66300.0,34.63,34.8,34.62,34.76,66300.0
2009-08-20 15:30:00,34.76,34.85,34.69,34.74,112000.0,34.76,34.85,34.69,34.74,112000.0
2009-08-21 09:30:00,34.82,35.15,34.76,35.09,69300.0,34.82,35.15,34.76,35.09,69300.0
2009-08-21 10:00:00,35.18,35.39,35.14,35.26,33900.0,35.18,35.39,35.14,35.26,33900.0
2009-08-21 10:30:00,35.28,35.32,35.21,35.29,17000.0,35.28,35.32,35.21,35.29,17000.0
2009-08-21 11:00:00,35.29,35.36,35.21,35.22,44900.0,35.29,35.36,35.21,35.22,44900.0
2009-08-21 11:30:00,35.23,35.25,35.19,35.2,34400.0,35.23,35.25,35.19,35.2,34400.0
2009-08-21 12:00:00,35.19,35.22,35.15,35.22,9500.0,35.19,35.22,35.15,35.22,9500.0
2009-08-21 12:30:00,35.21,35.54,35.21,35.52,32200.0,35.21,35.54,35.21,35.52,32200.0
2009-08-21 13:00:00,35.52,35.58,35.48,35.52,13200.0,35.52,35.58,35.48,35.52,13200.0
2009-08-21 13:30:00,35.48,35.52,35.35,35.36,17000.0,35.48,35.52,35.35,35.36,17000.0
2009-08-21 14:00:00,35.37,35.4,35.2,35.21,25700.0,35.37,35.4,35.2,35.21,25700.0
2009-08-21 14:30:00,35.21,35.21,35.17,35.2,11800.0,35.21,35.21,35.17,35.2,11800.0
2009-08-21 15:00:00,35.21,35.38,35.21,35.33,11200.0,35.21,35.38,35.21,35.33,11200.0
2009-08-21 15:30:00,35.33,35.43,35.31,35.42,56200.0,35.33,35.43,35.31,35.42,56200.0
2009-08-24 09:30:00,35.34,35.56,35.07,35.52,18400.0,35.34,35.56,35.07,35.52,18400.0
2009-08-24 10:00:00,35.46,35.56,35.34,35.46,11100.0,35.46,35.56,35.34,35.46,11100.0
2009-08-24 10:30:00,35.47,35.55,35.43,35.49,7400.0,35.47,35.55,35.43,35.49,7400.0
2009-08-24 11:00:00,35.48,35.53,35.31,35.31,16000.0,35.48,35.53,35.31,35.31,16000.0
2009-08-24 11:30:00,35.31,35.36,35.2,35.22,8900.0,35.31,35.36,35.2,35.22,8900.0
2009-08-24 12:00:00,35.21,35.32,35.21,35.26,7900.0,35.21,35.32,35.21,35.26,7900.0
2009-08-24 12:30:00,35.26,35.33,35.26,35.3,7000.0,35.26,35.33,35.26,35.3,7000.0
2009-08-24 13:00:00,35.31,35.33,35.11,35.12,17300.0,35.31,35.33,35.11,35.12,17300.0
2009-08-24 13:30:00,35.15,35.15,34.97,35.01,70100.0,35.15,35.15,34.97,35.01,70100.0
2009-08-24 14:00:00,35.0,35.02,34.95,34.96,29900.0,35.0,35.02,34.95,34.96,29900.0
2009-08-24 14:30:00,34.95,35.02,34.95,35.0,16200.0,34.95,35.02,34.95,35.0,16200.0
2009-08-24 15:00:00,35.0,35.09,34.9,35.06,87400.0,35.0,35.09,34.9,35.06,87400.0
2009-08-24 15:30:00,35.08,35.18,34.98,35.12,74300.0,35.08,35.18,34.98,35.12,74300.0
2009-08-25 09:30:00,35.32,35.41,34.74,34.79,86500.0,35.32,35.41,34.74,34.79,86500.0
2009-08-25 10:00:00,34.8,35.07,34.8,34.94,46100.0,34.8,35.07,34.8,34.94,46100.0
2009-08-25 10:30:00,34.93,34.96,34.86,34.96,11600.0,34.93,34.96,34.86,34.96,11600.0
2009-08-25 11:00:00,35.03,35.07,35.0,35.03,7000.0,35.03,35.07,35.0,35.03,7000.0
2009-08-25 11:30:00,35.02,35.04,34.98,35.0,16500.0,35.02,35.04,34.98,35.0,16500.0
2009-08-25 12:00:00,35.0,35.15,34.99,35.13,17000.0,35.0,35.15,34.99,35.13,17000.0
2009-08-25 12:30:00,35.16,35.25,35.15,35.16,8500.0,35.16,35.25,35.15,35.16,8500.0
2009-08-25 13:00:00,35.19,35.22,35.07,35.07,6400.0,35.19,35.22,35.07,35.07,6400.0
2009-08-25 13:30:00,35.1,35.21,35.07,35.07,8900.0,35.1,35.21,35.07,35.07,8900.0
2009-08-25 14:00:00,35.07,35.12,35.07,35.11,4800.0,35.07,35.12,35.07,35.11,4800.0
2009-08-25 14:30:00,35.1,35.14,34.99,35.01,19400.0,35.1,35.14,34.99,35.01,19400.0
2009-08-25 15:00:00,35.06,35.14,35.03,35.06,19100.0,35.06,35.14,35.03,35.06,19100.0
2009-08-25 15:30:00,35.05,35.07,34.94,34.96,53700.0,35.05,35.07,34.94,34.96,53700.0
2009-08-26 09:30:00,35.02,35.08,34.75,35.08,41100.0,35.02,35.08,34.75,35.08,41100.0
2009-08-26 10:00:00,35.11,35.34,35.08,35.2,19200.0,35.11,35.34,35.08,35.2,19200.0
2009-08-26 10:30:00,35.2,35.26,35.14,35.17,20500.0,35.2,35.26,35.14,35.17,20500.0
2009-08-26 11:00:00,35.16,35.17,35.05,35.13,18300.0,35.16,35.17,35.05,35.13,18300.0
2009-08-26 11:30:00,35.12,35.17,35.05,35.14,15800.0,35.12,35.17,35.05,35.14,15800.0
2009-08-26 12:00:00,35.13,35.15,35.07,35.15,20300.0,35.13,35.15,35.07,35.15,20300.0
2009-08-26 12:30:00,35.11,35.17,35.06,35.12,16700.0,35.11,35.17,35.06,35.12,16700.0
2009-08-26 13:00:00,35.12,35.13,35.1,35.11,10200.0,35.12,35.13,35.1,35.11,10200.0
2009-08-26 13:30:00,35.12,35.23,35.08,35.21,10500.0,35.12,35.23,35.08,35.21,10500.0
2009-08-26 14:00:00,35.21,35.23,35.15,35.16,26000.0,35.21,35.23,35.15,35.16,26000.0
2009-08-26 14:30:00,35.16,35.25,35.11,35.12,22200.0,35.16,35.25,35.11,35.12,22200.0
2009-08-26 15:00:00,35.11,35.17,35.06,35.07,24000.0,35.11,35.17,35.06,35.07,24000.0
2009-08-26 15:30:00,35.07,35.15,35.01,35.13,31200.0,35.07,35.15,35.01,35.13,31200.0
2009-08-27 09:30:00,35.16,35.25,34.33,34.39,39300.0,35.16,35.25,34.33,34.39,39300.0
2009-08-27 10:00:00,34.38,34.53,34.27,34.46,21500.0,34.38,34.53,34.27,34.46,21500.0
2009-08-27 10:30:00,34.47,34.58,34.43,34.55,16300.0,34.47,34.58,34.43,34.55,16300.0
2009-08-27 11:00:00,34.54,34.81,34.51,34.81,34800.0,34.54,34.81,34.51,34.81,34800.0
2009-08-27 11:30:00,34.78,34.98,34.78,34.98,12100.0,34.78,34.98,34.78,34.98,12100.0
2009-08-27 12:00:00,34.97,35.06,34.89,35.06,15300.0,34.97,35.06,34.89,35.06,15300.0
2009-08-27 12:30:00,35.04,35.04,34.93,34.94,22000.0,35.04,35.04,34.93,34.94,22000.0
2009-08-27 13:00:00,34.94,34.97,34.83,34.91,7400.0,34.94,34.97,34.83,34.91,7400.0
2009-08-27 13:30:00,34.91,35.11,34.9,35.04,21800.0,34.91,35.11,34.9,35.04,21800.0
2009-08-27 14:00:00,35.09,35.21,35.09,35.15,13200.0,35.09,35.21,35.09,35.15,13200.0
2009-08-27 14:30:00,35.18,35.33,35.18,35.23,13200.0,35.18,35.33,35.18,35.23,13200.0
2009-08-27 15:00:00,35.23,35.25,35.14,35.14,13200.0,35.23,35.25,35.14,35.14,13200.0
2009-08-27 15:30:00,35.16,35.23,35.01,35.16,69100.0,35.16,35.23,35.01,35.16,69100.0
2009-08-28 09:30:00,35.1,35.23,34.52,34.68,35300.0,35.1,35.23,34.52,34.68,35300.0
2009-08-28 10:00:00,34.67,34.72,34.49,34.57,19000.0,34.67,34.72,34.49,34.57,19000.0
2009-08-28 10:30:00,34.57,34.64,34.52,34.59,10300.0,34.57,34.64,34.52,34.59,10300.0
2009-08-28 11:00:00,34.59,34.62,34.5,34.56,14000.0,34.59,34.62,34.5,34.56,14000.0
2009-08-28 11:30:00,34.55,34.58,34.37,34.39,9400.0,34.55,34.58,34.37,34.39,9400.0
2009-08-28 12:00:00,34.39,34.46,34.25,34.25,32000.0,34.39,34.46,34.25,34.25,32000.0
2009-08-28 12:30:00,34.28,34.31,34.25,34.25,29000.0,34.28,34.31,34.25,34.25,29000.0
2009-08-28 13:00:00,34.25,34.46,34.25,34.44,49300.0,34.25,34.46,34.25,34.44,49300.0
2009-08-28 13:30:00,34.45,34.52,34.41,34.44,11800.0,34.45,34.52,34.41,34.44,11800.0
2009-08-28 14:00:00,34.44,34.58,34.41,34.47,11900.0,34.44,34.58,34.41,34.47,11900.0
2009-08-28 14:30:00,34.49,34.64,34.45,34.61,18700.0,34.49,34.64,34.45,34.61,18700.0
2009-08-28 15:00:00,34.66,34.77,34.58,34.76,26600.0,34.66,34.77,34.58,34.76,26600.0
2009-08-28 15:30:00,34.77,34.78,34.64,34.75,47500.0,34.77,34.78,34.64,34.75,47500.0
2009-08-31 09:30:00,34.63,34.99,34.23,34.23,30700.0,34.63,34.99,34.23,34.23,30700.0
2009-08-31 10:00:00,34.17,34.44,34.15,34.21,29400.0,34.17,34.44,34.15,34.21,29400.0
2009-08-31 10:30:00,34.24,34.38,34.14,34.33,46400.0,34.24,34.38,34.14,34.33,46400.0
2009-08-31 11:00:00,34.34,34.34,34.23,34.26,9300.0,34.34,34.34,34.23,34.26,9300.0
2009-08-31 11:30:00,34.27,34.37,34.25,34.33,6100.0,34.27,34.37,34.25,34.33,6100.0
2009-08-31 12:00:00,34.33,34.35,34.26,34.33,6900.0,34.33,34.35,34.26,34.33,6900.0
2009-08-31 12:30:00,34.33,34.39,34.3,34.3,9300.0,34.33,34.39,34.3,34.3,9300.0
2009-08-31 13:00:00,34.3,34.35,34.23,34.3,12600.0,34.3,34.35,34.23,34.3,12600.0
2009-08-31 13:30:00,34.31,34.4,34.31,34.39,9000.0,34.31,34.4,34.31,34.39,9000.0
2009-08-31 14:00:00,34.39,34.43,34.35,34.41,10100.0,34.39,34.43,34.35,34.41,10100.0
2009-08-31 14:30:00,34.4,34.5,34.39,34.49,20200.0,34.4,34.5,34.39,34.49,20200.0
2009-08-31 15:00:00,34.45,34.47,34.34,34.36,35900.0,34.45,34.47,34.34,34.36,35900.0
2009-08-31 15:30:00,34.39,34.52,34.37,34.42,52700.0,34.39,34.52,34.37,34.42,52700.0
2009-09-01 09:30:00,34.47,35.0,34.09,34.81,80400.0,34.47,35.0,34.09,34.81,80400.0
2009-09-01 10:00:00,34.84,35.0,34.74,34.82,51900.0,34.84,35.0,34.74,34.82,51900.0
2009-09-01 10:30:00,34.85,34.93,34.51,34.51,44300.0,34.85,34.93,34.51,34.51,44300.0
2009-09-01 11:00:00,34.52,34.52,34.02,34.04,29700.0,34.52,34.52,34.02,34.04,29700.0
2009-09-01 11:30:00,34.0,34.01,33.8,33.87,34800.0,34.0,34.01,33.8,33.87,34800.0
2009-09-01 12:00:00,33.84,33.96,33.69,33.74,14200.0,33.84,33.96,33.69,33.74,14200.0
2009-09-01 12:30:00,33.71,33.81,33.56,33.8,25000.0,33.71,33.81,33.56,33.8,25000.0
2009-09-01 13:00:00,33.8,33.82,33.64,33.73,16100.0,33.8,33.82,33.64,33.73,16100.0
2009-09-01 13:30:00,33.73,33.9,33.63,33.84,25500.0,33.73,33.9,33.63,33.84,25500.0
2009-09-01 14:00:00,33.85,33.95,33.85,33.88,14300.0,33.85,33.95,33.85,33.88,14300.0
2009-09-01 14:30:00,33.87,34.08,33.83,34.05,34700.0,33.87,34.08,33.83,34.05,34700.0
2009-09-01 15:00:00,34.02,34.14,33.98,34.0,21300.0,34.02,34.14,33.98,34.0,21300.0
2009-09-01 15:30:00,34.0,34.07,33.87,33.98,60600.0,34.0,34.07,33.87,33.98,60600.0
2009-09-02 09:30:00,33.86,34.35,33.85,34.09,78900.0,33.86,34.35,33.85,34.09,78900.0
2009-09-02 10:00:00,34.09,34.09,33.91,33.91,12300.0,34.09,34.09,33.91,33.91,12300.0
2009-09-02 10:30:00,33.89,34.09,33.8,34.09,23900.0,33.89,34.09,33.8,34.09,23900.0
2009-09-02 11:00:00,34.07,34.07,33.94,33.99,26700.0,34.07,34.07,33.94,33.99,26700.0
2009-09-02 11:30:00,34.02,34.1,33.96,34.09,33500.0,34.02,34.1,33.96,34.09,33500.0
2009-09-02 12:00:00,34.07,34.14,34.0,34.14,13900.0,34.07,34.14,34.0,34.14,13900.0
2009-09-02 12:30:00,34.14,34.25,34.14,34.25,18300.0,34.14,34.25,34.14,34.25,18300.0
2009-09-02 13:00:00,34.24,34.24,34.07,34.14,25600.0,34.24,34.24,34.07,34.14,25600.0
2009-09-02 13:30:00,34.14,34.16,34.05,34.05,15200.0,34.14,34.16,34.05,34.05,15200.0
2009-09-02 14:00:00,34.05,34.14,34.01,34.06,29400.0,34.05,34.14,34.01,34.06,29400.0
2009-09-02 14:30:00,34.06,34.22,34.06,34.14,18100.0,34.06,34.22,34.06,34.14,18100.0
2009-09-02 15:00:00,34.13,34.21,34.08,34.16,21500.0,34.13,34.21,34.08,34.16,21500.0
2009-09-02 15:30:00,34.17,34.26,34.04,34.05,87000.0,34.17,34.26,34.04,34.05,87000.0
2009-09-03 09:30:00,34.08,34.12,33.78,33.81,52500.0,34.08,34.12,33.78,33.81,52500.0
2009-09-03 10:00:00,33.84,33.93,33.57,33.63,22300.0,33.84,33.93,33.57,33.63,22300.0
2009-09-03 10:30:00,33.65,33.79,33.65,33.78,24300.0,33.65,33.79,33.65,33.78,24300.0
2009-09-03 11:00:00,33.79,33.86,33.75,33.77,38000.0,33.79,33.86,33.75,33.77,38000.0
2009-09-03 11:30:00,33.79,33.85,33.72,33.76,32300.0,33.79,33.85,33.72,33.76,32300.0
2009-09-03 12:00:00,33.72,33.81,33.66,33.69,15700.0,33.72,33.81,33.66,33.69,15700.0
2009-09-03 12:30:00,33.69,33.74,33.65,33.69,13100.0,33.69,33.74,33.65,33.69,13100.0
2009-09-03 13:00:00,33.7,33.85,33.69,33.77,12400.0,33.7,33.85,33.69,33.77,12400.0
2009-09-03 13:30:00,33.79,33.9,33.79,33.9,9200.0,33.79,33.9,33.79,33.9,9200.0
2009-09-03 14:00:00,33.91,33.91,33.76,33.81,19300.0,33.91,33.91,33.76,33.81,19300.0
2009-09-03 14:30:00,33.79,33.84,33.76,33.82,14300.0,33.79,33.84,33.76,33.82,14300.0
2009-09-03 15:00:00,33.81,33.9,33.81,33.85,23300.0,33.81,33.9,33.81,33.85,23300.0
2009-09-03 15:30:00,33.85,34.04,33.84,33.95,67100.0,33.85,34.04,33.84,33.95,67100.0
2009-09-04 09:30:00,33.95,34.27,33.78,34.14,36600.0,33.95,34.27,33.78,34.14,36600.0
2009-09-04 10:00:00,34.12,34.36,34.09,34.29,17100.0,34.12,34.36,34.09,34.29,17100.0
2009-09-04 10:30:00,34.3,34.33,34.16,34.2,31800.0,34.3,34.33,34.16,34.2,31800.0
2009-09-04 11:00:00,34.23,34.27,34.13,34.13,24400.0,34.23,34.27,34.13,34.13,24400.0
2009-09-04 11:30:00,34.12,34.45,34.12,34.34,129700.0,34.12,34.45,34.12,34.34,129700.0
2009-09-04 12:00:00,34.35,34.68,34.34,34.66,24000.0,34.35,34.68,34.34,34.66,24000.0
2009-09-04 12:30:00,34.68,34.72,34.63,34.63,11600.0,34.68,34.72,34.63,34.63,11600.0
2009-09-04 13:00:00,34.64,34.75,34.64,34.75,16700.0,34.64,34.75,34.64,34.75,16700.0
2009-09-04 13:30:00,34.74,34.79,34.7,34.7,9400.0,34.74,34.79,34.7,34.7,9400.0
2009-09-04 14:00:00,34.69,34.73,34.6,34.61,11300.0,34.69,34.73,34.6,34.61,11300.0
2009-09-04 14:30:00,34.59,34.59,34.49,34.55,24100.0,34.59,34.59,34.49,34.55,24100.0
2009-09-04 15:00:00,34.57,34.65,34.53,34.64,19100.0,34.57,34.65,34.53,34.64,19100.0
2009-09-04 15:30:00,34.63,34.76,34.58,34.75,33200.0,34.63,34.76,34.58,34.75,33200.0
2009-09-08 09:30:00,34.85,35.07,34.63,34.97,52100.0,34.85,35.07,34.63,34.97,52100.0
2009-09-08 10:00:00,34.93,35.33,34.91,35.23,27500.0,34.93,35.33,34.91,35.23,27500.0
2009-09-08 10:30:00,35.24,35.35,35.19,35.29,23900.0,35.24,35.35,35.19,35.29,23900.0
2009-09-08 11:00:00,35.29,35.31,35.12,35.15,17100.0,35.29,35.31,35.12,35.15,17100.0
2009-09-08 11:30:00,35.15,35.26,35.04,35.26,26600.0,35.15,35.26,35.04,35.26,26600.0
2009-09-08 12:00:00,35.27,35.29,35.22,35.24,9200.0,35.27,35.29,35.22,35.24,9200.0
2009-09-08 12:30:00,35.24,35.24,35.2,35.2,8300.0,35.24,35.24,35.2,35.2,8300.0
2009-09-08 13:00:00,35.2,35.27,35.2,35.21,9000.0,35.2,35.27,35.2,35.21,9000.0
2009-09-08 13:30:00,35.21,35.21,35.04,35.07,11100.0,35.21,35.21,35.04,35.07,11100.0
2009-09-08 14:00:00,35.09,35.14,35.06,35.08,12500.0,35.09,35.14,35.06,35.08,12500.0
2009-09-08 14:30:00,35.08,35.11,35.04,35.06,19700.0,35.08,35.11,35.04,35.06,19700.0
2009-09-08 15:00:00,35.06,35.06,34.93,34.97,23800.0,35.06,35.06,34.93,34.97,23800.0
2009-09-08 15:30:00,34.98,35.04,34.95,35.04,32000.0,34.98,35.04,34.95,35.04,32000.0
2009-09-09 09:30:00,35.09,35.33,35.09,35.2,23600.0,35.09,35.33,35.09,35.2,23600.0
2009-09-09 10:00:00,35.17,35.27,35.17,35.27,16700.0,35.17,35.27,35.17,35.27,16700.0
2009-09-09 10:30:00,35.26,35.42,35.26,35.38,6600.0,35.26,35.42,35.26,35.38,6600.0
2009-09-09 11:00:00,35.41,35.51,35.41,35.5,18200.0,35.41,35.51,35.41,35.5,18200.0
2009-09-09 11:30:00,35.5,35.6,35.49,35.58,18100.0,35.5,35.6,35.49,35.58,18100.0
2009-09-09 12:00:00,35.58,35.74,35.57,35.74,38500.0,35.58,35.74,35.57,35.74,38500.0
2009-09-09 12:30:00,35.76,35.82,35.73,35.81,13000.0,35.76,35.82,35.73,35.81,13000.0
2009-09-09 13:00:00,35.83,35.9,35.72,35.73,22700.0,35.83,35.9,35.72,35.73,22700.0
2009-09-09 13:30:00,35.77,35.77,35.69,35.74,10600.0,35.77,35.77,35.69,35.74,10600.0
2009-09-09 14:00:00,35.73,35.77,35.57,35.6,28200.0,35.73,35.77,35.57,35.6,28200.0
2009-09-09 14:30:00,35.63,35.76,35.61,35.74,28600.0,35.63,35.76,35.61,35.74,28600.0
2009-09-09 15:00:00,35.74,35.83,35.72,35.75,28900.0,35.74,35.83,35.72,35.75,28900.0
2009-09-09 15:30:00,35.75,35.81,35.69,35.8,56400.0,35.75,35.81,35.69,35.8,56400.0
2009-09-10 09:30:00,35.68,36.31,35.65,36.28,19000.0,35.68,36.31,35.65,36.28,19000.0
2009-09-10 10:00:00,36.25,36.57,36.25,36.42,43500.0,36.25,36.57,36.25,36.42,43500.0
2009-09-10 10:30:00,36.42,36.47,36.33,36.37,28700.0,36.42,36.47,36.33,36.37,28700.0
2009-09-10 11:00:00,36.33,36.65,36.27,36.54,56800.0,36.33,36.65,36.27,36.54,56800.0
2009-09-10 11:30:00,36.52,36.62,36.47,36.5,36000.0,36.52,36.62,36.47,36.5,36000.0
2009-09-10 12:00:00,36.51,36.52,36.46,36.51,14000.0,36.51,36.52,36.46,36.51,14000.0
2009-09-10 12:30:00,36.51,36.53,36.41,36.45,96600.0,36.51,36.53,36.41,36.45,96600.0
2009-09-10 13:00:00,36.45,36.48,36.4,36.46,40600.0,36.45,36.48,36.4,36.46,40600.0
2009-09-10 13:30:00,36.46,36.51,36.41,36.51,55900.0,36.46,36.51,36.41,36.51,55900.0
2009-09-10 14:00:00,36.51,36.78,36.51,36.76,35500.0,36.51,36.78,36.51,36.76,35500.0
2009-09-10 14:30:00,36.76,36.79,36.56,36.72,57100.0,36.76,36.79,36.56,36.72,57100.0
2009-09-10 15:00:00,36.71,36.72,36.6,36.67,52700.0,36.71,36.72,36.6,36.67,52700.0
2009-09-10 15:30:00,36.68,36.75,36.65,36.7,110900.0,36.68,36.75,36.65,36.7,110900.0
2009-09-11 09:30:00,36.35,37.45,36.3,37.29,74900.0,36.35,37.45,36.3,37.29,74900.0
2009-09-11 10:00:00,37.29,37.38,37.14,37.27,45000.0,37.29,37.38,37.14,37.27,45000.0
2009-09-11 10:30:00,37.27,37.34,37.17,37.21,31500.0,37.27,37.34,37.17,37.21,31500.0
2009-09-11 11:00:00,37.21,37.25,37.14,37.15,10700.0,37.21,37.25,37.14,37.15,10700.0
2009-09-11 11:30:00,37.15,37.23,36.94,37.12,47100.0,37.15,37.23,36.94,37.12,47100.0
2009-09-11 12:00:00,37.11,37.11,36.91,36.97,51300.0,37.11,37.11,36.91,36.97,51300.0
2009-09-11 12:30:00,36.97,37.01,36.91,36.96,38100.0,36.97,37.01,36.91,36.96,38100.0
2009-09-11 13:00:00,36.93,37.0,36.92,36.97,20800.0,36.93,37.0,36.92,36.97,20800.0
2009-09-11 13:30:00,36.95,37.0,36.93,37.0,30600.0,36.95,37.0,36.93,37.0,30600.0
2009-09-11 14:00:00,36.97,37.02,36.93,36.96,29100.0,36.97,37.02,36.93,36.96,29100.0
2009-09-11 14:30:00,36.97,37.03,36.95,36.99,49600.0,36.97,37.03,36.95,36.99,49600.0
2009-09-11 15:00:00,36.99,37.02,36.93,37.0,72000.0,36.99,37.02,36.93,37.0,72000.0
2009-09-11 15:30:00,36.99,37.19,36.86,36.92,94400.0,36.99,37.19,36.86,36.92,94400.0
2009-09-14 09:30:00,36.82,37.38,36.69,37.36,18400.0,36.82,37.38,36.69,37.36,18400.0
2009-09-14 10:00:00,37.41,37.41,37.21,37.28,23600.0,37.41,37.41,37.21,37.28,23600.0
2009-09-14 10:30:00,37.27,37.34,37.18,37.22,11900.0,37.27,37.34,37.18,37.22,11900.0
2009-09-14 11:00:00,37.2,37.22,37.09,37.1,36300.0,37.2,37.22,37.09,37.1,36300.0
2009-09-14 11:30:00,37.1,37.12,37.0,37.01,23400.0,37.1,37.12,37.0,37.01,23400.0
2009-09-14 12:00:00,37.01,37.16,37.01,37.09,27900.0,37.01,37.16,37.01,37.09,27900.0
2009-09-14 12:30:00,37.08,37.28,37.0,37.19,62300.0,37.08,37.28,37.0,37.19,62300.0
2009-09-14 13:00:00,37.18,37.18,37.04,37.1,21000.0,37.18,37.18,37.04,37.1,21000.0
2009-09-14 13:30:00,37.1,37.17,37.09,37.17,22700.0,37.1,37.17,37.09,37.17,22700.0
2009-09-14 14:00:00,37.15,37.16,37.05,37.13,36100.0,37.15,37.16,37.05,37.13,36100.0
2009-09-14 14:30:00,37.13,37.16,37.06,37.11,40500.0,37.13,37.16,37.06,37.11,40500.0
2009-09-14 15:00:00,37.11,37.16,37.06,37.13,95700.0,37.11,37.16,37.06,37.13,95700.0
2009-09-14 15:30:00,37.12,37.15,37.04,37.14,118100.0,37.12,37.15,37.04,37.14,118100.0
2009-09-15 09:30:00,37.01,37.01,36.65,36.7,13400.0,37.01,37.01,36.65,36.7,13400.0
2009-09-15 10:00:00,36.69,36.81,36.48,36.78,33400.0,36.69,36.81,36.48,36.78,33400.0
2009-09-15 10:30:00,36.77,36.79,36.55,36.59,26700.0,36.77,36.79,36.55,36.59,26700.0
2009-09-15 11:00:00,36.58,36.58,36.39,36.5,29800.0,36.58,36.58,36.39,36.5,29800.0
2009-09-15 11:30:00,36.5,36.79,36.5,36.79,14300.0,36.5,36.79,36.5,36.79,14300.0
2009-09-15 12:00:00,36.78,36.81,36.64,36.65,13700.0,36.78,36.81,36.64,36.65,13700.0
2009-09-15 12:30:00,36.64,36.64,36.44,36.54,24200.0,36.64,36.64,36.44,36.54,24200.0
2009-09-15 13:00:00,36.52,36.68,36.47,36.59,28900.0,36.52,36.68,36.47,36.59,28900.0
2009-09-15 13:30:00,36.61,36.62,36.51,36.52,19700.0,36.61,36.62,36.51,36.52,19700.0
2009-09-15 14:00:00,36.53,36.53,36.37,36.41,43100.0,36.53,36.53,36.37,36.41,43100.0
2009-09-15 14:30:00,36.4,36.42,36.26,36.26,39000.0,36.4,36.42,36.26,36.26,39000.0
2009-09-15 15:00:00,36.26,36.45,36.26,36.3,66500.0,36.26,36.45,36.26,36.3,66500.0
2009-09-15 15:30:00,36.27,36.31,36.09,36.15,169300.0,36.27,36.31,36.09,36.15,169300.0
2009-09-16 09:30:00,36.33,36.65,36.24,36.46,38600.0,36.33,36.65,36.24,36.46,38600.0
2009-09-16 10:00:00,36.46,36.52,36.39,36.47,86800.0,36.46,36.52,36.39,36.47,86800.0
2009-09-16 10:30:00,36.48,36.54,36.43,36.49,45900.0,36.48,36.54,36.43,36.49,45900.0
2009-09-16 11:00:00,36.5,36.8,36.5,36.76,20100.0,36.5,36.8,36.5,36.76,20100.0
2009-09-16 11:30:00,36.77,37.21,36.77,37.15,81100.0,36.77,37.21,36.77,37.15,81100.0
2009-09-16 12:00:00,37.15,37.24,37.13,37.23,39200.0,37.15,37.24,37.13,37.23,39200.0
2009-09-16 12:30:00,37.23,37.33,37.2,37.26,30100.0,37.23,37.33,37.2,37.26,30100.0
2009-09-16 13:00:00,37.26,37.42,37.25,37.4,44300.0,37.26,37.42,37.25,37.4,44300.0
2009-09-16 13:30:00,37.4,37.41,37.4,37.4,43000.0,37.4,37.41,37.4,37.4,43000.0
2009-09-16 14:00:00,37.4,37.41,37.35,37.36,15300.0,37.4,37.41,37.35,37.36,15300.0
2009-09-16 14:30:00,37.35,37.42,37.35,37.39,19700.0,37.35,37.42,37.35,37.39,19700.0
2009-09-16 15:00:00,37.36,37.43,37.3,37.32,35600.0,37.36,37.43,37.3,37.32,35600.0
2009-09-16 15:30:00,37.32,37.35,37.22,37.29,67100.0,37.32,37.35,37.22,37.29,67100.0
2009-09-17 09:30:00,37.26,37.46,37.17,37.33,37600.0,37.26,37.46,37.17,37.33,37600.0
2009-09-17 10:00:00,37.37,37.47,37.09,37.23,77200.0,37.37,37.47,37.09,37.23,77200.0
2009-09-17 10:30:00,37.21,37.35,37.19,37.34,13800.0,37.21,37.35,37.19,37.34,13800.0
2009-09-17 11:00:00,37.34,37.43,37.31,37.39,30900.0,37.34,37.43,37.31,37.39,30900.0
2009-09-17 11:30:00,37.38,37.38,37.18,37.25,15900.0,37.38,37.38,37.18,37.25,15900.0
2009-09-17 12:00:00,37.26,37.26,37.1,37.16,21000.0,37.26,37.26,37.1,37.16,21000.0
2009-09-17 12:30:00,37.17,37.17,36.78,36.91,54700.0,37.17,37.17,36.78,36.91,54700.0
2009-09-17 13:00:00,36.9,37.0,36.81,36.88,22400.0,36.9,37.0,36.81,36.88,22400.0
2009-09-17 13:30:00,36.86,36.93,36.77,36.93,12900.0,36.86,36.93,36.77,36.93,12900.0
2009-09-17 14:00:00,36.91,36.95,36.86,36.93,15300.0,36.91,36.95,36.86,36.93,15300.0
2009-09-17 14:30:00,36.93,37.01,36.92,37.0,24400.0,36.93,37.01,36.92,37.0,24400.0
2009-09-17 15:00:00,37.0,37.19,37.0,37.15,20800.0,37.0,37.19,37.0,37.15,20800.0
2009-09-17 15:30:00,37.17,37.2,37.07,37.11,38000.0,37.17,37.2,37.07,37.11,38000.0
2009-09-18 09:30:00,37.22,37.29,36.76,36.88,93100.0,37.22,37.29,36.76,36.88,93100.0
2009-09-18 10:00:00,36.88,36.97,36.8,36.93,14700.0,36.88,36.97,36.8,36.93,14700.0
2009-09-18 10:30:00,36.91,37.11,36.91,37.03,22700.0,36.91,37.11,36.91,37.03,22700.0
2009-09-18 11:00:00,37.06,37.1,36.85,36.99,50600.0,37.06,37.1,36.85,36.99,50600.0
2009-09-18 11:30:00,36.99,37.0,36.9,36.9,21700.0,36.99,37.0,36.9,36.9,21700.0
2009-09-18 12:00:00,36.89,36.94,36.78,36.8,27500.0,36.89,36.94,36.78,36.8,27500.0
2009-09-18 12:30:00,36.8,36.91,36.78,36.88,17100.0,36.8,36.91,36.78,36.88,17100.0
2009-09-18 13:00:00,36.89,36.96,36.83,36.95,12300.0,36.89,36.96,36.83,36.95,12300.0
2009-09-18 13:30:00,36.96,36.99,36.92,36.98,35000.0,36.96,36.99,36.92,36.98,35000.0
2009-09-18 14:00:00,36.99,37.0,36.91,36.92,39900.0,36.99,37.0,36.91,36.92,39900.0
2009-09-18 14:30:00,36.92,36.96,36.87,36.95,43400.0,36.92,36.96,36.87,36.95,43400.0
2009-09-18 15:00:00,36.95,36.98,36.9,36.9,111800.0,36.95,36.98,36.9,36.9,111800.0
2009-09-18 15:30:00,36.91,36.98,36.64,36.64,179700.0,36.91,36.98,36.64,36.64,179700.0
2009-09-21 09:30:00,36.46,37.43,36.28,37.08,73500.0,36.46,37.43,36.28,37.08,73500.0
2009-09-21 10:00:00,36.99,37.18,36.77,36.83,48200.0,36.99,37.18,36.77,36.83,48200.0
2009-09-21 10:30:00,36.84,36.85,36.62,36.65,121000.0,36.84,36.85,36.62,36.65,121000.0
2009-09-21 11:00:00,36.63,36.68,35.9,35.99,184400.0,36.63,36.68,35.9,35.99,184400.0
2009-09-21 11:30:00,35.99,36.07,35.21,35.52,275700.0,35.99,36.07,35.21,35.52,275700.0
2009-09-21 12:00:00,35.5,35.65,34.89,35.51,302700.0,35.5,35.65,34.89,35.51,302700.0
2009-09-21 12:30:00,35.51,35.72,35.36,35.7,127000.0,35.51,35.72,35.36,35.7,127000.0
2009-09-21 13:00:00,35.7,36.04,35.7,35.97,76100.0,35.7,36.04,35.7,35.97,76100.0
2009-09-21 13:30:00,35.96,36.14,35.95,36.1,65900.0,35.96,36.14,35.95,36.1,65900.0
2009-09-21 14:00:00,36.11,36.21,36.01,36.06,106100.0,36.11,36.21,36.01,36.06,106100.0
2009-09-21 14:30:00,36.03,36.24,36.03,36.24,54200.0,36.03,36.24,36.03,36.24,54200.0
2009-09-21 15:00:00,36.24,36.31,36.0,36.09,205000.0,36.24,36.31,36.0,36.09,205000.0
2009-09-21 15:30:00,36.09,36.23,36.03,36.17,159900.0,36.09,36.23,36.03,36.17,159900.0
2009-09-22 09:30:00,36.34,36.68,36.31,36.45,39200.0,36.34,36.68,36.31,36.45,39200.0
2009-09-22 10:00:00,36.44,36.79,36.35,36.72,36500.0,36.44,36.79,36.35,36.72,36500.0
2009-09-22 10:30:00,36.72,36.95,36.59,36.9,33600.0,36.72,36.95,36.59,36.9,33600.0
2009-09-22 11:00:00,36.91,37.0,36.9,36.93,32600.0,36.91,37.0,36.9,36.93,32600.0
2009-09-22 11:30:00,36.91,36.94,36.79,36.93,24200.0,36.91,36.94,36.79,36.93,24200.0
2009-09-22 12:00:00,36.95,37.0,36.94,36.99,17300.0,36.95,37.0,36.94,36.99,17300.0
2009-09-22 12:30:00,36.99,37.04,36.86,36.86,38400.0,36.99,37.04,36.86,36.86,38400.0
2009-09-22 13:00:00,36.88,36.93,36.72,36.74,34100.0,36.88,36.93,36.72,36.74,34100.0
2009-09-22 13:30:00,36.75,36.88,36.67,36.71,23500.0,36.75,36.88,36.67,36.71,23500.0
2009-09-22 14:00:00,36.75,36.75,36.6,36.62,16800.0,36.75,36.75,36.6,36.62,16800.0
2009-09-22 14:30:00,36.63,36.67,36.57,36.67,12200.0,36.63,36.67,36.57,36.67,12200.0
2009-09-22 15:00:00,36.66,36.66,36.45,36.6,14800.0,36.66,36.66,36.45,36.6,14800.0
2009-09-22 15:30:00,36.58,36.67,36.56,36.64,72500.0,36.58,36.67,36.56,36.64,72500.0
2009-09-23 09:30:00,36.54,36.73,36.39,36.68,36500.0,36.54,36.73,36.39,36.68,36500.0
2009-09-23 10:00:00,36.7,36.71,36.52,36.68,29200.0,36.7,36.71,36.52,36.68,29200.0
2009-09-23 10:30:00,36.66,36.78,36.65,36.73,18000.0,36.66,36.78,36.65,36.73,18000.0
2009-09-23 11:00:00,36.73,36.83,36.71,36.74,20800.0,36.73,36.83,36.71,36.74,20800.0
2009-09-23 11:30:00,36.74,36.97,36.74,36.97,19800.0,36.74,36.97,36.74,36.97,19800.0
2009-09-23 12:00:00,36.95,37.09,36.95,36.97,31000.0,36.95,37.09,36.95,36.97,31000.0
2009-09-23 12:30:00,36.98,37.02,36.77,36.77,36000.0,36.98,37.02,36.77,36.77,36000.0
2009-09-23 13:00:00,36.78,37.01,36.75,37.0,27000.0,36.78,37.01,36.75,37.0,27000.0
2009-09-23 13:30:00,36.98,37.06,36.97,37.0,20800.0,36.98,37.06,36.97,37.0,20800.0
2009-09-23 14:00:00,37.0,37.09,36.86,36.92,37100.0,37.0,37.09,36.86,36.92,37100.0
2009-09-23 14:30:00,36.93,37.07,36.82,36.85,35000.0,36.93,37.07,36.82,36.85,35000.0
2009-09-23 15:00:00,36.84,36.92,36.55,36.62,19200.0,36.84,36.92,36.55,36.62,19200.0
2009-09-23 15:30:00,36.61,36.67,36.34,36.42,97800.0,36.61,36.67,36.34,36.42,97800.0
2009-09-24 09:30:00,36.5,36.61,36.19,36.32,125800.0,36.5,36.61,36.19,36.32,125800.0
2009-09-24 10:00:00,36.3,36.31,35.94,36.09,105700.0,36.3,36.31,35.94,36.09,105700.0
2009-09-24 10:30:00,36.09,36.09,35.8,35.98,78300.0,36.09,36.09,35.8,35.98,78300.0
2009-09-24 11:00:00,35.98,36.01,35.85,35.9,22800.0,35.98,36.01,35.85,35.9,22800.0
2009-09-24 11:30:00,35.91,35.99,35.82,35.99,35100.0,35.91,35.99,35.82,35.99,35100.0
2009-09-24 12:00:00,35.98,36.05,35.88,35.89,8000.0,35.98,36.05,35.88,35.89,8000.0
2009-09-24 12:30:00,35.88,36.02,35.88,35.9,29200.0,35.88,36.02,35.88,35.9,29200.0
2009-09-24 13:00:00,35.89,36.06,35.89,36.0,14700.0,35.89,36.06,35.89,36.0,14700.0
2009-09-24 13:30:00,36.0,36.0,35.87,35.93,71400.0,36.0,36.0,35.87,35.93,71400.0
2009-09-24 14:00:00,35.93,36.01,35.86,36.01,115900.0,35.93,36.01,35.86,36.01,115900.0
2009-09-24 14:30:00,36.01,36.08,35.98,36.08,12900.0,36.01,36.08,35.98,36.08,12900.0
2009-09-24 15:00:00,36.1,36.14,36.08,36.1,17800.0,36.1,36.14,36.08,36.1,17800.0
2009-09-24 15:30:00,36.11,36.11,36.0,36.09,64600.0,36.11,36.11,36.0,36.09,64600.0
2009-09-25 09:30:00,35.9,36.27,35.9,36.04,75000.0,35.9,36.27,35.9,36.04,75000.0
2009-09-25 10:00:00,36.0,36.11,35.95,36.01,72200.0,36.0,36.11,35.95,36.01,72200.0
2009-09-25 10:30:00,36.01,36.03,35.89,36.0,37100.0,36.01,36.03,35.89,36.0,37100.0
2009-09-25 11:00:00,35.99,36.11,35.95,36.09,23600.0,35.99,36.11,35.95,36.09,23600.0
2009-09-25 11:30:00,36.09,36.09,36.0,36.0,22000.0,36.09,36.09,36.0,36.0,22000.0
2009-09-25 12:00:00,36.01,36.08,35.87,36.04,45600.0,36.01,36.08,35.87,36.04,45600.0
2009-09-25 12:30:00,36.04,36.16,36.02,36.08,39100.0,36.04,36.16,36.02,36.08,39100.0
2009-09-25 13:00:00,36.05,36.24,36.03,36.22,31700.0,36.05,36.24,36.03,36.22,31700.0
2009-09-25 13:30:00,36.18,36.29,36.14,36.28,22100.0,36.18,36.29,36.14,36.28,22100.0
2009-09-25 14:00:00,36.28,36.39,36.23,36.37,25600.0,36.28,36.39,36.23,36.37,25600.0
2009-09-25 14:30:00,36.36,36.52,36.31,36.52,26000.0,36.36,36.52,36.31,36.52,26000.0
2009-09-25 15:00:00,36.51,36.53,36.37,36.37,43700.0,36.51,36.53,36.37,36.37,43700.0
2009-09-25 15:30:00,36.37,36.38,36.15,36.29,154500.0,36.37,36.38,36.15,36.29,154500.0
2009-09-28 09:30:00,36.54,37.0,36.54,36.92,19300.0,36.54,37.0,36.54,36.92,19300.0
2009-09-28 10:00:00,36.92,37.11,36.92,37.07,9000.0,36.92,37.11,36.92,37.07,9000.0
2009-09-28 10:30:00,37.09,37.2,36.87,37.0,10700.0,37.09,37.2,36.87,37.0,10700.0
2009-09-28 11:00:00,37.0,37.03,36.87,36.94,13100.0,37.0,37.03,36.87,36.94,13100.0
2009-09-28 11:30:00,36.96,37.07,36.92,36.95,23900.0,36.96,37.07,36.92,36.95,23900.0
2009-09-28 12:00:00,36.97,37.02,36.91,36.96,47000.0,36.97,37.02,36.91,36.96,47000.0
2009-09-28 12:30:00,36.96,36.99,36.93,36.94,20600.0,36.96,36.99,36.93,36.94,20600.0
2009-09-28 13:00:00,36.96,37.01,36.92,36.92,51000.0,36.96,37.01,36.92,36.92,51000.0
2009-09-28 13:30:00,36.95,36.97,36.8,36.82,22500.0,36.95,36.97,36.8,36.82,22500.0
2009-09-28 14:00:00,36.83,36.85,36.68,36.81,16100.0,36.83,36.85,36.68,36.81,16100.0
2009-09-28 14:30:00,36.82,36.82,36.7,36.7,11300.0,36.82,36.82,36.7,36.7,11300.0
2009-09-28 15:00:00,36.69,36.7,36.59,36.6,34300.0,36.69,36.7,36.59,36.6,34300.0
2009-09-28 15:30:00,36.6,36.63,36.49,36.57,56500.0,36.6,36.63,36.49,36.57,56500.0
2009-09-29 09:30:00,36.78,37.25,36.57,37.19,54000.0,36.78,37.25,36.57,37.19,54000.0
2009-09-29 10:00:00,37.15,37.15,36.86,36.95,31400.0,37.15,37.15,36.86,36.95,31400.0
2009-09-29 10:30:00,36.98,37.08,36.85,37.0,42400.0,36.98,37.08,36.85,37.0,42400.0
2009-09-29 11:00:00,37.0,37.12,36.88,37.11,42100.0,37.0,37.12,36.88,37.11,42100.0
2009-09-29 11:30:00,37.11,37.18,36.99,37.01,13400.0,37.11,37.18,36.99,37.01,13400.0
2009-09-29 12:00:00,37.0,37.08,37.0,37.01,15500.0,37.0,37.08,37.0,37.01,15500.0
2009-09-29 12:30:00,37.0,37.14,37.0,37.14,10500.0,37.0,37.14,37.0,37.14,10500.0
2009-09-29 13:00:00,37.15,37.23,37.13,37.19,10500.0,37.15,37.23,37.13,37.19,10500.0
2009-09-29 13:30:00,37.18,37.2,37.07,37.11,15800.0,37.18,37.2,37.07,37.11,15800.0
2009-09-29 14:00:00,37.12,37.12,36.96,37.06,20600.0,37.12,37.12,36.96,37.06,20600.0
2009-09-29 14:30:00,37.06,37.15,37.05,37.12,12700.0,37.06,37.15,37.05,37.12,12700.0
2009-09-29 15:00:00,37.12,37.17,37.03,37.04,18700.0,37.12,37.17,37.03,37.04,18700.0
2009-09-29 15:30:00,37.06,37.11,36.98,37.07,67700.0,37.06,37.11,36.98,37.07,67700.0
2009-09-30 09:30:00,37.23,37.49,36.51,36.6,42100.0,37.23,37.49,36.51,36.6,42100.0
2009-09-30 10:00:00,36.6,36.62,36.41,36.51,26500.0,36.6,36.62,36.41,36.51,26500.0
2009-09-30 10:30:00,36.55,36.72,36.52,36.67,12700.0,36.55,36.72,36.52,36.67,12700.0
2009-09-30 11:00:00,36.68,36.72,36.62,36.62,17700.0,36.68,36.72,36.62,36.62,17700.0
2009-09-30 11:30:00,36.66,36.72,36.57,36.64,11600.0,36.66,36.72,36.57,36.64,11600.0
2009-09-30 12:00:00,36.65,36.71,36.6,36.69,17000.0,36.65,36.71,36.6,36.69,17000.0
2009-09-30 12:30:00,36.69,36.97,36.68,36.95,36400.0,36.69,36.97,36.68,36.95,36400.0
2009-09-30 13:00:00,36.96,37.2,36.96,37.14,25900.0,36.96,37.2,36.96,37.14,25900.0
2009-09-30 13:30:00,37.14,37.15,36.99,37.04,26600.0,37.14,37.15,36.99,37.04,26600.0
2009-09-30 14:00:00,37.04,37.04,36.95,37.0,13400.0,37.04,37.04,36.95,37.0,13400.0
2009-09-30 14:30:00,37.0,37.04,36.91,36.94,25400.0,37.0,37.04,36.91,36.94,25400.0
2009-09-30 15:00:00,36.96,36.96,36.76,36.84,49300.0,36.96,36.96,36.76,36.84,49300.0
2009-09-30 15:30:00,36.89,37.12,36.87,36.95,87800.0,36.89,37.12,36.87,36.95,87800.0
2009-10-01 09:30:00,36.76,37.07,36.5,36.99,18400.0,36.76,37.07,36.5,36.99,18400.0
2009-10-01 10:00:00,36.99,37.07,36.52,36.81,25500.0,36.99,37.07,36.52,36.81,25500.0
2009-10-01 10:30:00,36.79,36.94,36.75,36.79,30000.0,36.79,36.94,36.75,36.79,30000.0
2009-10-01 11:00:00,36.78,36.79,36.4,36.48,46700.0,36.78,36.79,36.4,36.48,46700.0
2009-10-01 11:30:00,36.47,36.6,36.43,36.52,31900.0,36.47,36.6,36.43,36.52,31900.0
2009-10-01 12:00:00,36.56,36.62,36.5,36.52,20100.0,36.56,36.62,36.5,36.52,20100.0
2009-10-01 12:30:00,36.53,36.63,36.5,36.5,51200.0,36.53,36.63,36.5,36.5,51200.0
2009-10-01 13:00:00,36.51,36.58,36.5,36.58,36200.0,36.51,36.58,36.5,36.58,36200.0
2009-10-01 13:30:00,36.57,36.61,36.57,36.6,26600.0,36.57,36.61,36.57,36.6,26600.0
2009-10-01 14:00:00,36.58,36.65,36.57,36.58,20200.0,36.58,36.65,36.57,36.58,20200.0
2009-10-01 14:30:00,36.58,36.65,36.55,36.55,49300.0,36.58,36.65,36.55,36.55,49300.0
2009-10-01 15:00:00,36.55,36.57,36.43,36.5,59800.0,36.55,36.57,36.43,36.5,59800.0
2009-10-01 15:30:00,36.51,36.55,36.26,36.37,177600.0,36.51,36.55,36.26,36.37,177600.0
2009-10-02 09:30:00,36.08,36.31,35.79,36.13,44400.0,36.08,36.31,35.79,36.13,44400.0
2009-10-02 10:00:00,36.1,36.23,35.93,36.1,46800.0,36.1,36.23,35.93,36.1,46800.0
2009-10-02 10:30:00,36.08,36.1,35.86,35.93,34400.0,36.08,36.1,35.86,35.93,34400.0
2009-10-02 11:00:00,35.94,36.0,35.76,35.78,27000.0,35.94,36.0,35.76,35.78,27000.0
2009-10-02 11:30:00,35.78,35.89,35.75,35.85,23700.0,35.78,35.89,35.75,35.85,23700.0
2009-10-02 12:00:00,35.88,36.15,35.88,36.15,19500.0,35.88,36.15,35.88,36.15,19500.0
2009-10-02 12:30:00,36.15,36.21,35.99,36.04,36800.0,36.15,36.21,35.99,36.04,36800.0
2009-10-02 13:00:00,36.05,36.13,36.03,36.08,28600.0,36.05,36.13,36.03,36.08,28600.0
2009-10-02 13:30:00,36.08,36.08,35.99,36.02,37400.0,36.08,36.08,35.99,36.02,37400.0
2009-10-02 14:00:00,35.98,36.06,35.93,35.99,23400.0,35.98,36.06,35.93,35.99,23400.0
2009-10-02 14:30:00,36.01,36.08,36.0,36.05,19700.0,36.01,36.08,36.0,36.05,19700.0
2009-10-02 15:00:00,36.06,36.08,35.95,35.95,39100.0,36.06,36.08,35.95,35.95,39100.0
2009-10-02 15:30:00,35.95,36.08,35.83,35.85,81900.0,35.95,36.08,35.83,35.85,81900.0
2009-10-05 09:30:00,36.03,36.13,35.56,36.07,23100.0,36.03,36.13,35.56,36.07,23100.0
2009-10-05 10:00:00,36.08,36.23,35.93,36.2,22400.0,36.08,36.23,35.93,36.2,22400.0
2009-10-05 10:30:00,36.24,36.45,36.16,36.44,26800.0,36.24,36.45,36.16,36.44,26800.0
2009-10-05 11:00:00,36.44,36.44,36.21,36.27,12000.0,36.44,36.44,36.21,36.27,12000.0
2009-10-05 11:30:00,36.27,36.57,36.27,36.54,26600.0,36.27,36.57,36.27,36.54,26600.0
2009-10-05 12:00:00,36.54,36.54,36.46,36.5,15000.0,36.54,36.54,36.46,36.5,15000.0
2009-10-05 12:30:00,36.5,36.75,36.5,36.68,24000.0,36.5,36.75,36.5,36.68,24000.0
2009-10-05 13:00:00,36.66,36.84,36.65,36.84,32100.0,36.66,36.84,36.65,36.84,32100.0
2009-10-05 13:30:00,36.84,36.87,36.72,36.81,39200.0,36.84,36.87,36.72,36.81,39200.0
2009-10-05 14:00:00,36.8,36.83,36.72,36.77,23500.0,36.8,36.83,36.72,36.77,23500.0
2009-10-05 14:30:00,36.77,37.13,36.77,37.06,39300.0,36.77,37.13,36.77,37.06,39300.0
2009-10-05 15:00:00,37.06,37.07,36.8,36.86,70800.0,37.06,37.07,36.8,36.86,70800.0
2009-10-05 15:30:00,36.86,36.86,36.7,36.81,67200.0,36.86,36.86,36.7,36.81,67200.0
2009-10-06 09:30:00,36.94,37.65,36.78,37.64,79600.0,36.94,37.65,36.78,37.64,79600.0
2009-10-06 10:00:00,37.65,38.0,37.6,37.72,42200.0,37.65,38.0,37.6,37.72,42200.0
2009-10-06 10:30:00,37.7,37.9,37.68,37.75,36300.0,37.7,37.9,37.68,37.75,36300.0
2009-10-06 11:00:00,37.73,37.83,37.7,37.71,45000.0,37.73,37.83,37.7,37.71,45000.0
2009-10-06 11:30:00,37.71,37.75,37.6,37.75,27700.0,37.71,37.75,37.6,37.75,27700.0
2009-10-06 12:00:00,37.74,37.84,37.72,37.76,23800.0,37.74,37.84,37.72,37.76,23800.0
2009-10-06 12:30:00,37.75,37.9,37.75,37.85,39700.0,37.75,37.9,37.75,37.85,39700.0
2009-10-06 13:00:00,37.86,37.97,37.85,37.94,60200.0,37.86,37.97,37.85,37.94,60200.0
2009-10-06 13:30:00,37.93,37.97,37.9,37.9,59100.0,37.93,37.97,37.9,37.9,59100.0
2009-10-06 14:00:00,37.9,37.94,37.8,37.8,65100.0,37.9,37.94,37.8,37.8,65100.0
2009-10-06 14:30:00,37.8,37.93,37.79,37.81,35800.0,37.8,37.93,37.79,37.81,35800.0
2009-10-06 15:00:00,37.82,37.97,37.8,37.92,31900.0,37.82,37.97,37.8,37.92,31900.0
2009-10-06 15:30:00,37.91,38.03,37.87,37.99,78000.0,37.91,38.03,37.87,37.99,78000.0
2009-10-07 09:30:00,38.05,38.21,37.95,38.14,22300.0,38.05,38.21,37.95,38.14,22300.0
2009-10-07 10:00:00,38.13,38.47,38.11,38.4,50400.0,38.13,38.47,38.11,38.4,50400.0
2009-10-07 10:30:00,38.42,38.46,38.25,38.35,32600.0,38.42,38.46,38.25,38.35,32600.0
2009-10-07 11:00:00,38.36,38.41,38.28,38.28,11500.0,38.36,38.41,38.28,38.28,11500.0
2009-10-07 11:30:00,38.31,38.44,38.23,38.38,16000.0,38.31,38.44,38.23,38.38,16000.0
2009-10-07 12:00:00,38.39,38.42,38.28,38.29,8900.0,38.39,38.42,38.28,38.29,8900.0
2009-10-07 12:30:00,38.27,38.4,38.23,38.36,16000.0,38.27,38.4,38.23,38.36,16000.0
2009-10-07 13:00:00,38.33,38.35,38.22,38.23,18000.0,38.33,38.35,38.22,38.23,18000.0
2009-10-07 13:30:00,38.23,38.23,38.14,38.15,10800.0,38.23,38.23,38.14,38.15,10800.0
2009-10-07 14:00:00,38.16,38.19,38.1,38.17,32900.0,38.16,38.19,38.1,38.17,32900.0
2009-10-07 14:30:00,38.17,38.25,38.16,38.21,11100.0,38.17,38.25,38.16,38.21,11100.0
2009-10-07 15:00:00,38.21,38.27,38.16,38.25,16100.0,38.21,38.27,38.16,38.25,16100.0
2009-10-07 15:30:00,38.26,38.32,38.17,38.31,54800.0,38.26,38.32,38.17,38.31,54800.0
2009-10-08 09:30:00,38.5,38.89,38.35,38.69,32300.0,38.5,38.89,38.35,38.69,32300.0
2009-10-08 10:00:00,38.66,39.07,38.59,39.0,63400.0,38.66,39.07,38.59,39.0,63400.0
2009-10-08 10:30:00,39.06,39.22,39.05,39.2,50900.0,39.06,39.22,39.05,39.2,50900.0
2009-10-08 11:00:00,39.2,39.28,39.08,39.23,52900.0,39.2,39.28,39.08,39.23,52900.0
2009-10-08 11:30:00,39.21,39.41,39.17,39.31,76400.0,39.21,39.41,39.17,39.31,76400.0
2009-10-08 12:00:00,39.36,39.59,39.27,39.56,39300.0,39.36,39.59,39.27,39.56,39300.0
2009-10-08 12:30:00,39.55,39.62,39.4,39.53,45300.0,39.55,39.62,39.4,39.53,45300.0
2009-10-08 13:00:00,39.5,39.5,39.26,39.3,20200.0,39.5,39.5,39.26,39.3,20200.0
2009-10-08 13:30:00,39.31,39.31,39.1,39.19,86100.0,39.31,39.31,39.1,39.19,86100.0
2009-10-08 14:00:00,39.19,39.19,39.06,39.13,73000.0,39.19,39.19,39.06,39.13,73000.0
2009-10-08 14:30:00,39.13,39.21,39.07,39.14,43700.0,39.13,39.21,39.07,39.14,43700.0
2009-10-08 15:00:00,39.15,39.19,39.09,39.17,91000.0,39.15,39.19,39.09,39.17,91000.0
2009-10-08 15:30:00,39.18,39.21,39.12,39.21,110800.0,39.18,39.21,39.12,39.21,110800.0
2009-10-09 09:30:00,39.07,39.44,39.07,39.27,37100.0,39.07,39.44,39.07,39.27,37100.0
2009-10-09 10:00:00,39.29,39.46,39.23,39.31,27700.0,39.29,39.46,39.23,39.31,27700.0
2009-10-09 10:30:00,39.33,39.48,39.33,39.33,22700.0,39.33,39.48,39.33,39.33,22700.0
2009-10-09 11:00:00,39.33,39.36,39.24,39.35,21300.0,39.33,39.36,39.24,39.35,21300.0
2009-10-09 11:30:00,39.36,39.49,39.32,39.35,61900.0,39.36,39.49,39.32,39.35,61900.0
2009-10-09 12:00:00,39.38,39.38,39.29,39.3,15500.0,39.38,39.38,39.29,39.3,15500.0
2009-10-09 12:30:00,39.3,39.36,39.25,39.34,19800.0,39.3,39.36,39.25,39.34,19800.0
2009-10-09 13:00:00,39.34,39.35,39.23,39.23,19000.0,39.34,39.35,39.23,39.23,19000.0
2009-10-09 13:30:00,39.24,39.25,39.14,39.15,29500.0,39.24,39.25,39.14,39.15,29500.0
2009-10-09 14:00:00,39.15,39.15,38.98,39.0,46500.0,39.15,39.15,38.98,39.0,46500.0
2009-10-09 14:30:00,39.0,39.0,38.95,38.98,48800.0,39.0,39.0,38.95,38.98,48800.0
2009-10-09 15:00:00,38.98,39.06,38.95,38.95,42900.0,38.98,39.06,38.95,38.95,42900.0
2009-10-09 15:30:00,38.95,38.99,38.91,38.99,137100.0,38.95,38.99,38.91,38.99,137100.0
2009-10-12 09:30:00,39.01,39.38,39.01,39.25,59400.0,39.01,39.38,39.01,39.25,59400.0
2009-10-12 10:00:00,39.22,39.24,39.14,39.15,50500.0,39.22,39.24,39.14,39.15,50500.0
2009-10-12 10:30:00,39.15,39.2,38.94,38.94,75100.0,39.15,39.2,38.94,38.94,75100.0
2009-10-12 11:00:00,38.91,39.06,38.9,39.01,38400.0,38.91,39.06,38.9,39.01,38400.0
2009-10-12 11:30:00,39.01,39.06,38.99,39.0,11800.0,39.01,39.06,38.99,39.0,11800.0
2009-10-12 12:00:00,39.0,39.01,38.96,38.98,38300.0,39.0,39.01,38.96,38.98,38300.0
2009-10-12 12:30:00,38.95,38.97,38.83,38.89,24900.0,38.95,38.97,38.83,38.89,24900.0
2009-10-12 13:00:00,38.88,38.92,38.82,38.9,30200.0,38.88,38.92,38.82,38.9,30200.0
2009-10-12 13:30:00,38.89,38.9,38.7,38.7,40800.0,38.89,38.9,38.7,38.7,40800.0
2009-10-12 14:00:00,38.69,38.7,38.58,38.6,34100.0,38.69,38.7,38.58,38.6,34100.0
2009-10-12 14:30:00,38.59,38.59,38.45,38.56,40300.0,38.59,38.59,38.45,38.56,40300.0
2009-10-12 15:00:00,38.53,38.62,38.53,38.61,27300.0,38.53,38.62,38.53,38.61,27300.0
2009-10-12 15:30:00,38.59,38.66,38.56,38.62,48700.0,38.59,38.66,38.56,38.62,48700.0
2009-10-13 09:30:00,38.35,38.87,38.35,38.62,49700.0,38.35,38.87,38.35,38.62,49700.0
2009-10-13 10:00:00,38.61,38.67,38.54,38.63,15900.0,38.61,38.67,38.54,38.63,15900.0
2009-10-13 10:30:00,38.63,38.84,38.58,38.77,156200.0,38.63,38.84,38.58,38.77,156200.0
2009-10-13 11:00:00,38.74,38.85,38.49,38.62,30100.0,38.74,38.85,38.49,38.62,30100.0
2009-10-13 11:30:00,38.66,38.87,38.63,38.69,19700.0,38.66,38.87,38.63,38.69,19700.0
2009-10-13 12:00:00,38.71,38.79,38.51,38.55,13800.0,38.71,38.79,38.51,38.55,13800.0
2009-10-13 12:30:00,38.54,38.56,38.4,38.44,19000.0,38.54,38.56,38.4,38.44,19000.0
2009-10-13 13:00:00,38.45,38.5,38.39,38.4,18100.0,38.45,38.5,38.39,38.4,18100.0
2009-10-13 13:30:00,38.37,38.42,38.32,38.39,19200.0,38.37,38.42,38.32,38.39,19200.0
2009-10-13 14:00:00,38.39,38.4,38.23,38.29,37500.0,38.39,38.4,38.23,38.29,37500.0
2009-10-13 14:30:00,38.27,38.36,38.25,38.28,16500.0,38.27,38.36,38.25,38.28,16500.0
2009-10-13 15:00:00,38.28,38.47,38.28,38.37,35100.0,38.28,38.47,38.28,38.37,35100.0
2009-10-13 15:30:00,38.38,38.44,38.3,38.37,54700.0,38.38,38.44,38.3,38.37,54700.0
2009-10-14 09:30:00,38.8,38.85,38.3,38.33,65800.0,38.8,38.85,38.3,38.33,65800.0
2009-10-14 10:00:00,38.31,38.36,38.07,38.09,83900.0,38.31,38.36,38.07,38.09,83900.0
2009-10-14 10:30:00,38.11,38.23,38.0,38.22,40800.0,38.11,38.23,38.0,38.22,40800.0
2009-10-14 11:00:00,38.19,38.26,38.01,38.18,41200.0,38.19,38.26,38.01,38.18,41200.0
2009-10-14 11:30:00,38.19,38.36,38.19,38.28,44900.0,38.19,38.36,38.19,38.28,44900.0
2009-10-14 12:00:00,38.31,38.37,38.26,38.32,29200.0,38.31,38.37,38.26,38.32,29200.0
2009-10-14 12:30:00,38.33,38.47,38.31,38.47,27400.0,38.33,38.47,38.31,38.47,27400.0
2009-10-14 13:00:00,38.5,38.55,38.43,38.55,53600.0,38.5,38.55,38.43,38.55,53600.0
2009-10-14 13:30:00,38.55,38.67,38.48,38.64,39000.0,38.55,38.67,38.48,38.64,39000.0
2009-10-14 14:00:00,38.62,38.65,38.45,38.46,48100.0,38.62,38.65,38.45,38.46,48100.0
2009-10-14 14:30:00,38.46,38.49,38.38,38.4,52200.0,38.46,38.49,38.38,38.4,52200.0
2009-10-14 15:00:00,38.4,38.87,38.4,38.86,45800.0,38.4,38.87,38.4,38.86,45800.0
2009-10-14 15:30:00,38.86,38.88,38.63,38.74,53900.0,38.86,38.88,38.63,38.74,53900.0
2009-10-15 09:30:00,38.62,38.84,38.42,38.8,18400.0,38.62,38.84,38.42,38.8,18400.0
2009-10-15 10:00:00,38.72,38.9,38.7,38.88,17100.0,38.72,38.9,38.7,38.88,17100.0
2009-10-15 10:30:00,38.88,38.9,38.73,38.85,12500.0,38.88,38.9,38.73,38.85,12500.0
2009-10-15 11:00:00,38.84,38.91,38.84,38.87,5300.0,38.84,38.91,38.84,38.87,5300.0
2009-10-15 11:30:00,38.88,38.92,38.87,38.87,14500.0,38.88,38.92,38.87,38.87,14500.0
2009-10-15 12:00:00,38.9,38.95,38.87,38.87,14200.0,38.9,38.95,38.87,38.87,14200.0
2009-10-15 12:30:00,38.87,38.93,38.84,38.9,15600.0,38.87,38.93,38.84,38.9,15600.0
2009-10-15 13:00:00,38.89,38.96,38.88,38.91,10400.0,38.89,38.96,38.88,38.91,10400.0
2009-10-15 13:30:00,38.9,38.95,38.8,38.82,12300.0,38.9,38.95,38.8,38.82,12300.0
2009-10-15 14:00:00,38.8,38.83,38.69,38.71,27300.0,38.8,38.83,38.69,38.71,27300.0
2009-10-15 14:30:00,38.7,38.86,38.7,38.82,17800.0,38.7,38.86,38.7,38.82,17800.0
2009-10-15 15:00:00,38.85,38.95,38.8,38.89,85600.0,38.85,38.95,38.8,38.89,85600.0
2009-10-15 15:30:00,38.9,38.9,38.79,38.88,74400.0,38.9,38.9,38.79,38.88,74400.0
2009-10-16 09:30:00,38.75,38.82,38.47,38.52,53800.0,38.75,38.82,38.47,38.52,53800.0
2009-10-16 10:00:00,38.56,38.69,38.48,38.52,18900.0,38.56,38.69,38.48,38.52,18900.0
2009-10-16 10:30:00,38.52,38.56,38.28,38.33,24400.0,38.52,38.56,38.28,38.33,24400.0
2009-10-16 11:00:00,38.33,38.36,38.07,38.1,33200.0,38.33,38.36,38.07,38.1,33200.0
2009-10-16 11:30:00,38.1,38.21,38.05,38.11,32800.0,38.1,38.21,38.05,38.11,32800.0
2009-10-16 12:00:00,38.13,38.27,38.01,38.25,29000.0,38.13,38.27,38.01,38.25,29000.0
2009-10-16 12:30:00,38.24,38.27,38.16,38.23,15200.0,38.24,38.27,38.16,38.23,15200.0
2009-10-16 13:00:00,38.22,38.32,38.15,38.29,35200.0,38.22,38.32,38.15,38.29,35200.0
2009-10-16 13:30:00,38.32,38.51,38.23,38.28,98500.0,38.32,38.51,38.23,38.28,98500.0
2009-10-16 14:00:00,38.28,38.33,38.1,38.1,55000.0,38.28,38.33,38.1,38.1,55000.0
2009-10-16 14:30:00,38.11,38.24,38.09,38.22,22600.0,38.11,38.24,38.09,38.22,22600.0
2009-10-16 15:00:00,38.22,38.23,37.95,38.0,81500.0,38.22,38.23,37.95,38.0,81500.0
2009-10-16 15:30:00,38.0,38.23,37.99,38.1,76700.0,38.0,38.23,37.99,38.1,76700.0
2009-10-19 09:30:00,38.22,38.46,38.03,38.28,32800.0,38.22,38.46,38.03,38.28,32800.0
2009-10-19 10:00:00,38.26,38.28,38.09,38.19,27100.0,38.26,38.28,38.09,38.19,27100.0
2009-10-19 10:30:00,38.19,38.26,38.12,38.22,39100.0,38.19,38.26,38.12,38.22,39100.0
2009-10-19 11:00:00,38.21,38.24,38.1,38.15,36500.0,38.21,38.24,38.1,38.15,36500.0
2009-10-19 11:30:00,38.17,38.24,38.11,38.18,42600.0,38.17,38.24,38.11,38.18,42600.0
2009-10-19 12:00:00,38.19,38.25,38.15,38.19,47500.0,38.19,38.25,38.15,38.19,47500.0
2009-10-19 12:30:00,38.2,38.51,38.19,38.5,58100.0,38.2,38.51,38.19,38.5,58100.0
2009-10-19 13:00:00,38.5,38.63,38.44,38.61,35600.0,38.5,38.63,38.44,38.61,35600.0
2009-10-19 13:30:00,38.59,38.63,38.49,38.59,20900.0,38.59,38.63,38.49,38.59,20900.0
2009-10-19 14:00:00,38.6,38.61,38.32,38.32,43300.0,38.6,38.61,38.32,38.32,43300.0
2009-10-19 14:30:00,38.33,38.33,38.23,38.3,27700.0,38.33,38.33,38.23,38.3,27700.0
2009-10-19 15:00:00,38.3,38.32,38.22,38.28,42500.0,38.3,38.32,38.22,38.28,42500.0
2009-10-19 15:30:00,38.3,38.33,38.23,38.26,76000.0,38.3,38.33,38.23,38.26,76000.0
2009-10-20 09:30:00,39.4,39.4,38.5,38.66,114600.0,39.4,39.4,38.5,38.66,114600.0
2009-10-20 10:00:00,38.68,38.71,38.23,38.24,84700.0,38.68,38.71,38.23,38.24,84700.0
2009-10-20 10:30:00,38.23,38.23,37.83,37.87,80900.0,38.23,38.23,37.83,37.87,80900.0
2009-10-20 11:00:00,37.86,37.96,37.77,37.85,48100.0,37.86,37.96,37.77,37.85,48100.0
2009-10-20 11:30:00,37.84,37.85,37.65,37.68,37800.0,37.84,37.85,37.65,37.68,37800.0
2009-10-20 12:00:00,37.67,37.67,37.32,37.35,44800.0,37.67,37.67,37.32,37.35,44800.0
2009-10-20 12:30:00,37.35,37.56,37.29,37.55,110600.0,37.35,37.56,37.29,37.55,110600.0
2009-10-20 13:00:00,37.54,37.73,37.47,37.72,110200.0,37.54,37.73,37.47,37.72,110200.0
2009-10-20 13:30:00,37.72,37.77,37.58,37.64,117900.0,37.72,37.77,37.58,37.64,117900.0
2009-10-20 14:00:00,37.65,37.79,37.64,37.79,113500.0,37.65,37.79,37.64,37.79,113500.0
2009-10-20 14:30:00,37.77,37.89,37.76,37.89,63400.0,37.77,37.89,37.76,37.89,63400.0
2009-10-20 15:00:00,37.89,37.94,37.69,37.94,97500.0,37.89,37.94,37.69,37.94,97500.0
2009-10-20 15:30:00,37.93,38.01,37.69,37.72,206400.0,37.93,38.01,37.69,37.72,206400.0
2009-10-21 09:30:00,37.79,38.02,37.53,37.87,84500.0,37.79,38.02,37.53,37.87,84500.0
2009-10-21 10:00:00,37.87,38.45,37.86,38.44,91600.0,37.87,38.45,37.86,38.44,91600.0
2009-10-21 10:30:00,38.44,39.08,38.28,38.73,120700.0,38.44,39.08,38.28,38.73,120700.0
2009-10-21 11:00:00,38.73,39.25,38.7,38.78,91900.0,38.73,39.25,38.7,38.78,91900.0
2009-10-21 11:30:00,38.79,38.95,38.69,38.78,51400.0,38.79,38.95,38.69,38.78,51400.0
2009-10-21 12:00:00,38.78,38.83,38.75,38.81,30700.0,38.78,38.83,38.75,38.81,30700.0
2009-10-21 12:30:00,38.81,39.03,38.76,39.03,74500.0,38.81,39.03,38.76,39.03,74500.0
2009-10-21 13:00:00,39.01,39.03,38.86,38.98,147400.0,39.01,39.03,38.86,38.98,147400.0
2009-10-21 13:30:00,38.99,39.13,38.97,39.09,66500.0,38.99,39.13,38.97,39.09,66500.0
2009-10-21 14:00:00,39.1,39.11,38.96,38.99,51400.0,39.1,39.11,38.96,38.99,51400.0
2009-10-21 14:30:00,38.99,39.0,38.88,38.96,99500.0,38.99,39.0,38.88,38.96,99500.0
2009-10-21 15:00:00,38.97,39.04,38.73,38.75,86500.0,38.97,39.04,38.73,38.75,86500.0
2009-10-21 15:30:00,38.73,38.88,38.53,38.58,292700.0,38.73,38.88,38.53,38.58,292700.0
2009-10-22 09:30:00,38.42,39.16,38.04,38.89,178900.0,38.42,39.16,38.04,38.89,178900.0
2009-10-22 10:00:00,38.92,38.92,38.65,38.85,160200.0,38.92,38.92,38.65,38.85,160200.0
2009-10-22 10:30:00,38.84,39.05,38.7,39.0,69800.0,38.84,39.05,38.7,39.0,69800.0
2009-10-22 11:00:00,38.98,39.24,38.88,39.2,59000.0,38.98,39.24,38.88,39.2,59000.0
2009-10-22 11:30:00,39.23,39.48,39.2,39.46,51400.0,39.23,39.48,39.2,39.46,51400.0
2009-10-22 12:00:00,39.46,39.49,39.4,39.4,22400.0,39.46,39.49,39.4,39.4,22400.0
2009-10-22 12:30:00,39.41,39.6,39.41,39.55,45700.0,39.41,39.6,39.41,39.55,45700.0
2009-10-22 13:00:00,39.56,39.75,39.5,39.65,57300.0,39.56,39.75,39.5,39.65,57300.0
2009-10-22 13:30:00,39.65,39.83,39.65,39.78,37600.0,39.65,39.83,39.65,39.78,37600.0
2009-10-22 14:00:00,39.8,40.0,39.74,39.96,42900.0,39.8,40.0,39.74,39.96,42900.0
2009-10-22 14:30:00,39.98,40.0,39.85,39.93,49700.0,39.98,40.0,39.85,39.93,49700.0
2009-10-22 15:00:00,39.92,40.14,39.91,40.12,71300.0,39.92,40.14,39.91,40.12,71300.0
2009-10-22 15:30:00,40.12,40.12,39.98,40.04,112000.0,40.12,40.12,39.98,40.04,112000.0
2009-10-23 09:30:00,38.83,39.37,38.38,38.8,218100.0,38.83,39.37,38.38,38.8,218100.0
2009-10-23 10:00:00,38.82,39.12,38.6,39.05,160400.0,38.82,39.12,38.6,39.05,160400.0
2009-10-23 10:30:00,39.05,39.48,38.96,39.29,122000.0,39.05,39.48,38.96,39.29,122000.0
2009-10-23 11:00:00,39.24,39.26,38.53,38.65,65800.0,39.24,39.26,38.53,38.65,65800.0
2009-10-23 11:30:00,38.65,38.76,38.54,38.62,71700.0,38.65,38.76,38.54,38.62,71700.0
2009-10-23 12:00:00,38.63,38.76,38.59,38.74,59000.0,38.63,38.76,38.59,38.74,59000.0
2009-10-23 12:30:00,38.73,38.91,38.67,38.76,48500.0,38.73,38.91,38.67,38.76,48500.0
2009-10-23 13:00:00,38.75,38.9,38.72,38.78,19400.0,38.75,38.9,38.72,38.78,19400.0
2009-10-23 13:30:00,38.79,38.94,38.73,38.89,51000.0,38.79,38.94,38.73,38.89,51000.0
2009-10-23 14:00:00,38.88,38.96,38.76,38.8,30400.0,38.88,38.96,38.76,38.8,30400.0
2009-10-23 14:30:00,38.81,38.86,38.74,38.83,21300.0,38.81,38.86,38.74,38.83,21300.0
2009-10-23 15:00:00,38.83,38.97,38.82,38.93,57600.0,38.83,38.97,38.82,38.93,57600.0
2009-10-23 15:30:00,38.93,39.04,38.81,39.02,117500.0,38.93,39.04,38.81,39.02,117500.0
2009-10-26 09:30:00,38.86,39.05,38.61,38.87,46700.0,38.86,39.05,38.61,38.87,46700.0
2009-10-26 10:00:00,38.88,38.99,38.48,38.75,93700.0,38.88,38.99,38.48,38.75,93700.0
2009-10-26 10:30:00,38.76,38.89,38.65,38.73,23100.0,38.76,38.89,38.65,38.73,23100.0
2009-10-26 11:00:00,38.74,38.79,38.41,38.41,37900.0,38.74,38.79,38.41,38.41,37900.0
2009-10-26 11:30:00,38.37,38.37,37.95,37.95,69800.0,38.37,38.37,37.95,37.95,69800.0
2009-10-26 12:00:00,37.96,38.11,37.83,38.05,45100.0,37.96,38.11,37.83,38.05,45100.0
2009-10-26 12:30:00,38.03,38.07,37.82,37.95,44900.0,38.03,38.07,37.82,37.95,44900.0
2009-10-26 13:00:00,37.95,38.07,37.95,38.05,35500.0,37.95,38.07,37.95,38.05,35500.0
2009-10-26 13:30:00,38.06,38.15,37.98,37.99,31000.0,38.06,38.15,37.98,37.99,31000.0
2009-10-26 14:00:00,37.98,38.08,37.88,38.06,49200.0,37.98,38.08,37.88,38.06,49200.0
2009-10-26 14:30:00,38.07,38.15,37.97,38.01,59700.0,38.07,38.15,37.97,38.01,59700.0
2009-10-26 15:00:00,38.0,38.21,37.99,38.11,62300.0,38.0,38.21,37.99,38.11,62300.0
2009-10-26 15:30:00,38.12,38.24,37.91,37.94,138400.0,38.12,38.24,37.91,37.94,138400.0
2009-10-27 09:30:00,38.16,38.34,37.72,37.82,37800.0,38.16,38.34,37.72,37.82,37800.0
2009-10-27 10:00:00,37.8,37.96,37.59,37.86,46300.0,37.8,37.96,37.59,37.86,46300.0
2009-10-27 10:30:00,37.84,37.97,37.77,37.84,73200.0,37.84,37.97,37.77,37.84,73200.0
2009-10-27 11:00:00,37.84,37.88,37.6,37.7,56700.0,37.84,37.88,37.6,37.7,56700.0
2009-10-27 11:30:00,37.69,37.76,37.6,37.67,28200.0,37.69,37.76,37.6,37.67,28200.0
2009-10-27 12:00:00,37.68,37.87,37.66,37.76,80700.0,37.68,37.87,37.66,37.76,80700.0
2009-10-27 12:30:00,37.74,37.92,37.7,37.84,46100.0,37.74,37.92,37.7,37.84,46100.0
2009-10-27 13:00:00,37.83,37.9,37.62,37.62,63700.0,37.83,37.9,37.62,37.62,63700.0
2009-10-27 13:30:00,37.63,37.79,37.57,37.69,25800.0,37.63,37.79,37.57,37.69,25800.0
2009-10-27 14:00:00,37.68,37.89,37.64,37.81,22100.0,37.68,37.89,37.64,37.81,22100.0
2009-10-27 14:30:00,37.82,37.82,37.6,37.69,59100.0,37.82,37.82,37.6,37.69,59100.0
2009-10-27 15:00:00,37.67,37.71,37.43,37.53,65700.0,37.67,37.71,37.43,37.53,65700.0
2009-10-27 15:30:00,37.55,37.67,37.43,37.49,83900.0,37.55,37.67,37.43,37.49,83900.0
2009-10-28 09:30:00,37.57,37.62,37.0,37.47,49300.0,37.57,37.62,37.0,37.47,49300.0
2009-10-28 10:00:00,37.45,37.62,37.3,37.59,43800.0,37.45,37.62,37.3,37.59,43800.0
2009-10-28 10:30:00,37.58,37.67,37.44,37.48,37200.0,37.58,37.67,37.44,37.48,37200.0
2009-10-28 11:00:00,37.47,37.5,37.17,37.31,84000.0,37.47,37.5,37.17,37.31,84000.0
2009-10-28 11:30:00,37.29,37.4,36.98,37.01,83000.0,37.29,37.4,36.98,37.01,83000.0
2009-10-28 12:00:00,37.0,37.19,36.92,37.07,23700.0,37.0,37.19,36.92,37.07,23700.0
2009-10-28 12:30:00,37.06,37.06,36.93,36.99,62500.0,37.06,37.06,36.93,36.99,62500.0
2009-10-28 13:00:00,36.98,37.23,36.95,37.09,41300.0,36.98,37.23,36.95,37.09,41300.0
2009-10-28 13:30:00,37.1,37.17,37.04,37.13,56200.0,37.1,37.17,37.04,37.13,56200.0
2009-10-28 14:00:00,37.13,37.17,37.0,37.06,41200.0,37.13,37.17,37.0,37.06,41200.0
2009-10-28 14:30:00,37.02,37.06,36.89,36.99,92500.0,37.02,37.06,36.89,36.99,92500.0
2009-10-28 15:00:00,37.0,37.04,36.82,36.9,105900.0,37.0,37.04,36.82,36.9,105900.0
2009-10-28 15:30:00,36.89,36.97,36.7,36.76,167100.0,36.89,36.97,36.7,36.76,167100.0
2009-10-29 09:30:00,36.99,37.2,36.83,37.12,72400.0,36.99,37.2,36.83,37.12,72400.0
2009-10-29 10:00:00,37.13,37.23,36.98,37.09,70600.0,37.13,37.23,36.98,37.09,70600.0
2009-10-29 10:30:00,37.07,37.37,37.03,37.31,100700.0,37.07,37.37,37.03,37.31,100700.0
2009-10-29 11:00:00,37.29,37.35,37.16,37.2,85600.0,37.29,37.35,37.16,37.2,85600.0
2009-10-29 11:30:00,37.21,37.42,37.21,37.34,48400.0,37.21,37.42,37.21,37.34,48400.0
2009-10-29 12:00:00,37.35,37.43,37.24,37.25,38400.0,37.35,37.43,37.24,37.25,38400.0
2009-10-29 12:30:00,37.21,37.3,37.15,37.18,37900.0,37.21,37.3,37.15,37.18,37900.0
2009-10-29 13:00:00,37.22,37.28,37.12,37.28,17000.0,37.22,37.28,37.12,37.28,17000.0
2009-10-29 13:30:00,37.28,37.28,37.16,37.17,26200.0,37.28,37.28,37.16,37.17,26200.0
2009-10-29 14:00:00,37.18,37.22,37.13,37.17,47200.0,37.18,37.22,37.13,37.17,47200.0
2009-10-29 14:30:00,37.19,37.31,37.19,37.25,24200.0,37.19,37.31,37.19,37.25,24200.0
2009-10-29 15:00:00,37.25,37.34,37.2,37.22,44500.0,37.25,37.34,37.2,37.22,44500.0
2009-10-29 15:30:00,37.2,37.35,37.16,37.29,77400.0,37.2,37.35,37.16,37.29,77400.0
2009-10-30 09:30:00,37.1,37.57,37.05,37.12,23700.0,37.1,37.57,37.05,37.12,23700.0
2009-10-30 10:00:00,37.12,37.56,37.12,37.55,48300.0,37.12,37.56,37.12,37.55,48300.0
2009-10-30 10:30:00,37.5,37.55,37.39,37.51,23400.0,37.5,37.55,37.39,37.51,23400.0
2009-10-30 11:00:00,37.47,37.48,37.28,37.35,12700.0,37.47,37.48,37.28,37.35,12700.0
2009-10-30 11:30:00,37.31,37.31,36.91,37.0,15100.0,37.31,37.31,36.91,37.0,15100.0
2009-10-30 12:00:00,37.03,37.07,36.69,36.69,12500.0,37.03,37.07,36.69,36.69,12500.0
2009-10-30 12:30:00,36.71,36.86,36.48,36.55,24700.0,36.71,36.86,36.48,36.55,24700.0
2009-10-30 13:00:00,36.58,36.69,36.49,36.56,25900.0,36.58,36.69,36.49,36.56,25900.0
2009-10-30 13:30:00,36.56,36.73,36.44,36.7,34300.0,36.56,36.73,36.44,36.7,34300.0
2009-10-30 14:00:00,36.72,36.79,36.63,36.72,88600.0,36.72,36.79,36.63,36.72,88600.0
2009-10-30 14:30:00,36.72,36.79,36.6,36.76,50800.0,36.72,36.79,36.6,36.76,50800.0
2009-10-30 15:00:00,36.75,36.8,36.57,36.72,52100.0,36.75,36.8,36.57,36.72,52100.0
2009-10-30 15:30:00,36.75,36.79,36.51,36.54,87700.0,36.75,36.79,36.51,36.54,87700.0
2009-11-02 09:30:00,36.73,37.03,36.48,36.66,54400.0,36.73,37.03,36.48,36.66,54400.0
2009-11-02 10:00:00,36.68,36.84,36.51,36.61,71500.0,36.68,36.84,36.51,36.61,71500.0
2009-11-02 10:30:00,36.61,36.85,36.58,36.69,88100.0,36.61,36.85,36.58,36.69,88100.0
2009-11-02 11:00:00,36.69,36.97,36.68,36.78,89200.0,36.69,36.97,36.68,36.78,89200.0
2009-11-02 11:30:00,36.78,36.8,36.59,36.59,44700.0,36.78,36.8,36.59,36.59,44700.0
2009-11-02 12:00:00,36.62,36.75,36.62,36.69,36400.0,36.62,36.75,36.62,36.69,36400.0
2009-11-02 12:30:00,36.69,36.7,36.46,36.5,44900.0,36.69,36.7,36.46,36.5,44900.0
2009-11-02 13:00:00,36.5,36.65,36.47,36.56,65100.0,36.5,36.65,36.47,36.56,65100.0
2009-11-02 13:30:00,36.54,36.59,36.46,36.52,51500.0,36.54,36.59,36.46,36.52,51500.0
2009-11-02 14:00:00,36.51,36.7,36.46,36.68,80600.0,36.51,36.7,36.46,36.68,80600.0
2009-11-02 14:30:00,36.7,36.87,36.61,36.76,37300.0,36.7,36.87,36.61,36.76,37300.0
2009-11-02 15:00:00,36.79,36.86,36.64,36.76,44500.0,36.79,36.86,36.64,36.76,44500.0
2009-11-02 15:30:00,36.74,36.87,36.68,36.76,61400.0,36.74,36.87,36.68,36.76,61400.0
2009-11-03 09:30:00,36.6,36.81,36.54,36.72,23800.0,36.6,36.81,36.54,36.72,23800.0
2009-11-03 10:00:00,36.68,36.95,36.62,36.8,34200.0,36.68,36.95,36.62,36.8,34200.0
2009-11-03 10:30:00,36.8,36.92,36.71,36.86,50200.0,36.8,36.92,36.71,36.86,50200.0
2009-11-03 11:00:00,36.88,36.89,36.65,36.68,52100.0,36.88,36.89,36.65,36.68,52100.0
2009-11-03 11:30:00,36.65,36.88,36.64,36.81,55100.0,36.65,36.88,36.64,36.81,55100.0
2009-11-03 12:00:00,36.8,36.88,36.74,36.79,54100.0,36.8,36.88,36.74,36.79,54100.0
2009-11-03 12:30:00,36.8,36.9,36.73,36.83,62200.0,36.8,36.9,36.73,36.83,62200.0
2009-11-03 13:00:00,36.83,36.9,36.73,36.76,76600.0,36.83,36.9,36.73,36.76,76600.0
2009-11-03 13:30:00,36.75,37.01,36.75,36.94,37300.0,36.75,37.01,36.75,36.94,37300.0
2009-11-03 14:00:00,36.93,37.0,36.82,36.93,95900.0,36.93,37.0,36.82,36.93,95900.0
2009-11-03 14:30:00,36.96,37.12,36.9,37.04,60100.0,36.96,37.12,36.9,37.04,60100.0
2009-11-03 15:00:00,37.06,37.12,36.95,37.1,55500.0,37.06,37.12,36.95,37.1,55500.0
2009-11-03 15:30:00,37.1,37.28,37.07,37.09,97800.0,37.1,37.28,37.07,37.09,97800.0
2009-11-04 09:30:00,34.61,35.78,33.88,33.91,585400.0,34.61,35.78,33.88,33.91,585400.0
2009-11-04 10:00:00,33.92,34.81,33.0,34.79,691800.0,33.92,34.81,33.0,34.79,691800.0
2009-11-04 10:30:00,34.82,35.14,34.76,34.91,270400.0,34.82,35.14,34.76,34.91,270400.0
2009-11-04 11:00:00,34.92,35.0,34.36,34.5,182400.0,34.92,35.0,34.36,34.5,182400.0
2009-11-04 11:30:00,34.5,34.55,34.19,34.24,200300.0,34.5,34.55,34.19,34.24,200300.0
2009-11-04 12:00:00,34.26,34.51,34.23,34.29,71600.0,34.26,34.51,34.23,34.29,71600.0
2009-11-04 12:30:00,34.31,34.31,34.08,34.25,75400.0,34.31,34.31,34.08,34.25,75400.0
2009-11-04 13:00:00,34.24,34.25,34.0,34.04,60500.0,34.24,34.25,34.0,34.04,60500.0
2009-11-04 13:30:00,34.05,34.14,33.95,34.06,174800.0,34.05,34.14,33.95,34.06,174800.0
2009-11-04 14:00:00,34.06,34.71,34.0,34.13,109200.0,34.06,34.71,34.0,34.13,109200.0
2009-11-04 14:30:00,34.12,34.36,34.08,34.29,77400.0,34.12,34.36,34.08,34.29,77400.0
2009-11-04 15:00:00,34.29,34.3,34.07,34.15,126400.0,34.29,34.3,34.07,34.15,126400.0
2009-11-04 15:30:00,34.15,34.27,34.0,34.06,323000.0,34.15,34.27,34.0,34.06,323000.0
2009-11-05 09:30:00,34.14,34.5,34.11,34.28,55000.0,34.14,34.5,34.11,34.28,55000.0
2009-11-05 10:00:00,34.27,34.39,33.79,33.86,106200.0,34.27,34.39,33.79,33.86,106200.0
2009-11-05 10:30:00,33.88,34.35,33.88,34.32,136400.0,33.88,34.35,33.88,34.32,136400.0
2009-11-05 11:00:00,34.32,34.47,34.26,34.44,44000.0,34.32,34.47,34.26,34.44,44000.0
2009-11-05 11:30:00,34.44,34.45,34.15,34.22,104100.0,34.44,34.45,34.15,34.22,104100.0
2009-11-05 12:00:00,34.22,34.32,34.15,34.32,25200.0,34.22,34.32,34.15,34.32,25200.0
2009-11-05 12:30:00,34.34,34.63,34.29,34.6,19400.0,34.34,34.63,34.29,34.6,19400.0
2009-11-05 13:00:00,34.65,34.66,34.47,34.48,26900.0,34.65,34.66,34.47,34.48,26900.0
2009-11-05 13:30:00,34.47,34.56,34.37,34.38,41700.0,34.47,34.56,34.37,34.38,41700.0
2009-11-05 14:00:00,34.4,34.43,34.24,34.3,45900.0,34.4,34.43,34.24,34.3,45900.0
2009-11-05 14:30:00,34.29,34.37,34.25,34.37,47300.0,34.29,34.37,34.25,34.37,47300.0
2009-11-05 15:00:00,34.38,34.59,34.29,34.54,74200.0,34.38,34.59,34.29,34.54,74200.0
2009-11-05 15:30:00,34.53,34.54,34.4,34.51,100800.0,34.53,34.54,34.4,34.51,100800.0
2009-11-06 09:30:00,34.18,34.62,34.03,34.34,61800.0,34.18,34.62,34.03,34.34,61800.0
2009-11-06 10:00:00,34.31,34.61,34.25,34.25,76300.0,34.31,34.61,34.25,34.25,76300.0
2009-11-06 10:30:00,34.26,34.34,34.07,34.12,38400.0,34.26,34.34,34.07,34.12,38400.0
2009-11-06 11:00:00,34.07,34.34,34.0,34.3,32000.0,34.07,34.34,34.0,34.3,32000.0
2009-11-06 11:30:00,34.29,34.32,34.18,34.3,13200.0,34.29,34.32,34.18,34.3,13200.0
2009-11-06 12:00:00,34.3,34.44,34.3,34.35,24900.0,34.3,34.44,34.3,34.35,24900.0
2009-11-06 12:30:00,34.38,34.41,34.23,34.28,32900.0,34.38,34.41,34.23,34.28,32900.0
2009-11-06 13:00:00,34.26,34.32,34.23,34.24,22400.0,34.26,34.32,34.23,34.24,22400.0
2009-11-06 13:30:00,34.27,34.36,34.21,34.28,27200.0,34.27,34.36,34.21,34.28,27200.0
2009-11-06 14:00:00,34.28,34.4,34.26,34.35,17500.0,34.28,34.4,34.26,34.35,17500.0
2009-11-06 14:30:00,34.36,34.42,34.35,34.37,18000.0,34.36,34.42,34.35,34.37,18000.0
2009-11-06 15:00:00,34.37,34.43,34.3,34.42,44500.0,34.37,34.43,34.3,34.42,44500.0
2009-11-06 15:30:00,34.42,34.42,34.42,34.42,0.0,34.42,34.42,34.42,34.42,0.0
2009-11-09 09:30:00,33.71,34.21,33.51,33.7,126900.0,33.71,34.21,33.51,33.7,126900.0
2009-11-09 10:00:00,33.72,33.91,33.64,33.75,49000.0,33.72,33.91,33.64,33.75,49000.0
2009-11-09 10:30:00,33.74,33.85,33.73,33.79,37400.0,33.74,33.85,33.73,33.79,37400.0
2009-11-09 11:00:00,33.79,33.82,33.67,33.71,117200.0,33.79,33.82,33.67,33.71,117200.0
2009-11-09 11:30:00,33.71,33.71,33.61,33.63,36700.0,33.71,33.71,33.61,33.63,36700.0
2009-11-09 12:00:00,33.63,33.64,33.4,33.44,36300.0,33.63,33.64,33.4,33.44,36300.0
2009-11-09 12:30:00,33.45,33.54,33.44,33.54,58800.0,33.45,33.54,33.44,33.54,58800.0
2009-11-09 13:00:00,33.54,33.68,33.53,33.68,56000.0,33.54,33.68,33.53,33.68,56000.0
2009-11-09 13:30:00,33.68,33.75,33.58,33.59,90300.0,33.68,33.75,33.58,33.59,90300.0
2009-11-09 14:00:00,33.59,33.64,33.59,33.64,25300.0,33.59,33.64,33.59,33.64,25300.0
2009-11-09 14:30:00,33.64,33.7,33.63,33.68,81500.0,33.64,33.7,33.63,33.68,81500.0
2009-11-09 15:00:00,33.68,33.74,33.62,33.7,118900.0,33.68,33.74,33.62,33.7,118900.0
2009-11-09 15:30:00,33.7,33.7,33.62,33.65,202700.0,33.7,33.7,33.62,33.65,202700.0
2009-11-10 09:30:00,33.6,33.79,33.59,33.73,55400.0,33.6,33.79,33.59,33.73,55400.0
2009-11-10 10:00:00,33.76,33.92,33.7,33.79,61500.0,33.76,33.92,33.7,33.79,61500.0
2009-11-10 10:30:00,33.8,33.83,33.42,33.45,110800.0,33.8,33.83,33.42,33.45,110800.0
2009-11-10 11:00:00,33.48,33.5,33.21,33.21,89600.0,33.48,33.5,33.21,33.21,89600.0
2009-11-10 11:30:00,33.22,33.34,33.14,33.15,161700.0,33.22,33.34,33.14,33.15,161700.0
2009-11-10 12:00:00,33.14,33.27,33.13,33.23,55500.0,33.14,33.27,33.13,33.23,55500.0
2009-11-10 12:30:00,33.24,33.31,33.16,33.28,51800.0,33.24,33.31,33.16,33.28,51800.0
2009-11-10 13:00:00,33.27,33.27,33.1,33.15,118400.0,33.27,33.27,33.1,33.15,118400.0
2009-11-10 13:30:00,33.15,33.19,32.97,33.0,78800.0,33.15,33.19,32.97,33.0,78800.0
2009-11-10 14:00:00,32.99,33.27,32.96,33.26,114300.0,32.99,33.27,32.96,33.26,114300.0
2009-11-10 14:30:00,33.24,33.29,33.19,33.27,147800.0,33.24,33.29,33.19,33.27,147800.0
2009-11-10 15:00:00,33.28,33.32,33.17,33.19,92500.0,33.28,33.32,33.17,33.19,92500.0
2009-11-10 15:30:00,33.21,33.22,33.03,33.08,239800.0,33.21,33.22,33.03,33.08,239800.0
2009-11-11 09:30:00,33.22,33.4,33.06,33.07,106400.0,33.22,33.4,33.06,33.07,106400.0
2009-11-11 10:00:00,33.06,33.11,32.71,32.86,287200.0,33.06,33.11,32.71,32.86,287200.0
2009-11-11 10:30:00,32.84,32.95,32.79,32.88,125700.0,32.84,32.95,32.79,32.88,125700.0
2009-11-11 11:00:00,32.89,32.9,32.61,32.76,68600.0,32.89,32.9,32.61,32.76,68600.0
2009-11-11 11:30:00,32.77,32.95,32.76,32.84,42700.0,32.77,32.95,32.76,32.84,42700.0
2009-11-11 12:00:00,32.85,32.9,32.59,32.63,53300.0,32.85,32.9,32.59,32.63,53300.0
2009-11-11 12:30:00,32.62,32.77,32.62,32.77,63100.0,32.62,32.77,32.62,32.77,63100.0
2009-11-11 13:00:00,32.77,32.88,32.77,32.78,48600.0,32.77,32.88,32.77,32.78,48600.0
2009-11-11 13:30:00,32.78,32.81,32.6,32.62,38300.0,32.78,32.81,32.6,32.62,38300.0
2009-11-11 14:00:00,32.63,32.74,32.63,32.68,39100.0,32.63,32.74,32.63,32.68,39100.0
2009-11-11 14:30:00,32.69,32.73,32.61,32.64,56800.0,32.69,32.73,32.61,32.64,56800.0
2009-11-11 15:00:00,32.63,32.79,32.63,32.78,74000.0,32.63,32.79,32.63,32.78,74000.0
2009-11-11 15:30:00,32.79,32.88,32.71,32.86,126500.0,32.79,32.88,32.71,32.86,126500.0
2009-11-12 09:30:00,32.95,33.14,32.77,33.13,58900.0,32.95,33.14,32.77,33.13,58900.0
2009-11-12 10:00:00,33.14,33.22,33.04,33.05,60700.0,33.14,33.22,33.04,33.05,60700.0
2009-11-12 10:30:00,33.05,33.16,33.02,33.08,67300.0,33.05,33.16,33.02,33.08,67300.0
2009-11-12 11:00:00,33.09,33.16,32.99,33.01,30100.0,33.09,33.16,32.99,33.01,30100.0
2009-11-12 11:30:00,33.01,33.01,32.82,32.83,28000.0,33.01,33.01,32.82,32.83,28000.0
2009-11-12 12:00:00,32.83,32.86,32.77,32.78,10100.0,32.83,32.86,32.77,32.78,10100.0
2009-11-12 12:30:00,32.78,32.81,32.65,32.67,17200.0,32.78,32.81,32.65,32.67,17200.0
2009-11-12 13:00:00,32.68,32.7,32.63,32.69,21200.0,32.68,32.7,32.63,32.69,21200.0
2009-11-12 13:30:00,32.69,32.74,32.58,32.67,64700.0,32.69,32.74,32.58,32.67,64700.0
2009-11-12 14:00:00,32.68,32.72,32.62,32.67,43600.0,32.68,32.72,32.62,32.67,43600.0
2009-11-12 14:30:00,32.7,32.72,32.56,32.58,35600.0,32.7,32.72,32.56,32.58,35600.0
2009-11-12 15:00:00,32.59,32.63,32.5,32.6,134500.0,32.59,32.63,32.5,32.6,134500.0
2009-11-12 15:30:00,32.62,32.63,32.51,32.53,111400.0,32.62,32.63,32.51,32.53,111400.0
2009-11-13 09:30:00,32.74,32.75,32.46,32.56,70600.0,32.74,32.75,32.46,32.56,70600.0
2009-11-13 10:00:00,32.55,32.75,32.44,32.63,56100.0,32.55,32.75,32.44,32.63,56100.0
2009-11-13 10:30:00,32.65,32.8,32.6,32.77,33600.0,32.65,32.8,32.6,32.77,33600.0
2009-11-13 11:00:00,32.75,32.92,32.74,32.9,53100.0,32.75,32.92,32.74,32.9,53100.0
2009-11-13 11:30:00,32.9,32.93,32.69,32.71,19200.0,32.9,32.93,32.69,32.71,19200.0
2009-11-13 12:00:00,32.7,32.95,32.67,32.92,34200.0,32.7,32.95,32.67,32.92,34200.0
2009-11-13 12:30:00,32.91,32.94,32.87,32.89,25700.0,32.91,32.94,32.87,32.89,25700.0
2009-11-13 13:00:00,32.89,32.92,32.83,32.85,26800.0,32.89,32.92,32.83,32.85,26800.0
2009-11-13 13:30:00,32.85,32.85,32.75,32.79,19900.0,32.85,32.85,32.75,32.79,19900.0
2009-11-13 14:00:00,32.81,32.82,32.67,32.72,37300.0,32.81,32.82,32.67,32.72,37300.0
2009-11-13 14:30:00,32.72,32.72,32.59,32.6,30000.0,32.72,32.72,32.59,32.6,30000.0
2009-11-13 15:00:00,32.6,32.64,32.55,32.6,41500.0,32.6,32.64,32.55,32.6,41500.0
2009-11-13 15:30:00,32.6,32.71,32.57,32.66,114700.0,32.6,32.71,32.57,32.66,114700.0
2009-11-16 09:30:00,32.71,32.93,32.58,32.61,53600.0,32.71,32.93,32.58,32.61,53600.0
2009-11-16 10:00:00,32.59,32.67,32.58,32.59,38700.0,32.59,32.67,32.58,32.59,38700.0
2009-11-16 10:30:00,32.59,32.63,32.48,32.5,47400.0,32.59,32.63,32.48,32.5,47400.0
2009-11-16 11:00:00,32.5,32.55,32.46,32.52,32000.0,32.5,32.55,32.46,32.52,32000.0
2009-11-16 11:30:00,32.51,32.62,32.51,32.59,34200.0,32.51,32.62,32.51,32.59,34200.0
2009-11-16 12:00:00,32.61,32.61,32.44,32.44,37500.0,32.61,32.61,32.44,32.44,37500.0
2009-11-16 12:30:00,32.45,32.47,32.41,32.44,26600.0,32.45,32.47,32.41,32.44,26600.0
2009-11-16 13:00:00,32.45,32.5,32.42,32.44,30800.0,32.45,32.5,32.42,32.44,30800.0
2009-11-16 13:30:00,32.44,32.47,32.39,32.4,20800.0,32.44,32.47,32.39,32.4,20800.0
2009-11-16 14:00:00,32.4,32.44,32.36,32.38,71000.0,32.4,32.44,32.36,32.38,71000.0
2009-11-16 14:30:00,32.38,32.42,32.33,32.33,86700.0,32.38,32.42,32.33,32.33,86700.0
2009-11-16 15:00:00,32.33,32.34,32.2,32.2,144800.0,32.33,32.34,32.2,32.2,144800.0
2009-11-16 15:30:00,32.2,32.34,32.18,32.31,184200.0,32.2,32.34,32.18,32.31,184200.0
2009-11-17 09:30:00,32.27,32.54,32.21,32.4,137400.0,32.27,32.54,32.21,32.4,137400.0
2009-11-17 10:00:00,32.41,32.48,32.31,32.31,84600.0,32.41,32.48,32.31,32.31,84600.0
2009-11-17 10:30:00,32.32,32.34,32.21,32.29,104700.0,32.32,32.34,32.21,32.29,104700.0
2009-11-17 11:00:00,32.28,32.46,32.28,32.39,47600.0,32.28,32.46,32.28,32.39,47600.0
2009-11-17 11:30:00,32.39,32.58,32.38,32.49,34700.0,32.39,32.58,32.38,32.49,34700.0
2009-11-17 12:00:00,32.49,32.5,32.42,32.43,48400.0,32.49,32.5,32.42,32.43,48400.0
2009-11-17 12:30:00,32.44,32.49,32.43,32.47,41200.0,32.44,32.49,32.43,32.47,41200.0
2009-11-17 13:00:00,32.46,32.5,32.4,32.41,51100.0,32.46,32.5,32.4,32.41,51100.0
2009-11-17 13:30:00,32.41,32.46,32.38,32.4,48200.0,32.41,32.46,32.38,32.4,48200.0
2009-11-17 14:00:00,32.4,32.47,32.4,32.45,50300.0,32.4,32.47,32.4,32.45,50300.0
2009-11-17 14:30:00,32.45,32.47,32.4,32.41,39800.0,32.45,32.47,32.4,32.41,39800.0
2009-11-17 15:00:00,32.4,32.44,32.35,32.41,110400.0,32.4,32.44,32.35,32.41,110400.0
2009-11-17 15:30:00,32.41,32.45,32.39,32.42,110300.0,32.41,32.45,32.39,32.42,110300.0
2009-11-18 09:30:00,32.31,32.31,31.97,32.22,182900.0,32.31,32.31,31.97,32.22,182900.0
2009-11-18 10:00:00,32.17,32.43,32.12,32.33,173600.0,32.17,32.43,32.12,32.33,173600.0
2009-11-18 10:30:00,32.33,32.37,32.17,32.18,140400.0,32.33,32.37,32.17,32.18,140400.0
2009-11-18 11:00:00,32.19,32.32,32.06,32.27,46000.0,32.19,32.32,32.06,32.27,46000.0
2009-11-18 11:30:00,32.25,32.28,32.22,32.27,16800.0,32.25,32.28,32.22,32.27,16800.0
2009-11-18 12:00:00,32.28,32.33,32.26,32.28,17400.0,32.28,32.33,32.26,32.28,17400.0
2009-11-18 12:30:00,32.27,32.36,32.25,32.29,71600.0,32.27,32.36,32.25,32.29,71600.0
2009-11-18 13:00:00,32.29,32.29,32.19,32.2,16800.0,32.29,32.29,32.19,32.2,16800.0
2009-11-18 13:30:00,32.2,32.27,32.2,32.21,13800.0,32.2,32.27,32.2,32.21,13800.0
2009-11-18 14:00:00,32.21,32.26,32.17,32.24,39200.0,32.21,32.26,32.17,32.24,39200.0
2009-11-18 14:30:00,32.24,32.26,32.2,32.24,23300.0,32.24,32.26,32.2,32.24,23300.0
2009-11-18 15:00:00,32.24,32.32,32.21,32.31,90200.0,32.24,32.32,32.21,32.31,90200.0
2009-11-18 15:30:00,32.3,32.44,32.28,32.33,143800.0,32.3,32.44,32.28,32.33,143800.0
2009-11-19 09:30:00,32.07,32.28,31.98,32.14,106700.0,32.07,32.28,31.98,32.14,106700.0
2009-11-19 10:00:00,32.17,32.41,32.12,32.35,41100.0,32.17,32.41,32.12,32.35,41100.0
2009-11-19 10:30:00,32.34,32.43,32.2,32.21,43900.0,32.34,32.43,32.2,32.21,43900.0
2009-11-19 11:00:00,32.21,32.31,32.18,32.28,27600.0,32.21,32.31,32.18,32.28,27600.0
2009-11-19 11:30:00,32.27,32.33,32.25,32.32,18300.0,32.27,32.33,32.25,32.32,18300.0
2009-11-19 12:00:00,32.31,32.33,32.25,32.26,28400.0,32.31,32.33,32.25,32.26,28400.0
2009-11-19 12:30:00,32.25,32.27,32.2,32.22,30700.0,32.25,32.27,32.2,32.22,30700.0
2009-11-19 13:00:00,32.21,32.26,32.18,32.24,12000.0,32.21,32.26,32.18,32.24,12000.0
2009-11-19 13:30:00,32.24,32.25,32.18,32.2,12300.0,32.24,32.25,32.18,32.2,12300.0
2009-11-19 14:00:00,32.2,32.27,32.15,32.24,28300.0,32.2,32.27,32.15,32.24,28300.0
2009-11-19 14:30:00,32.24,32.26,32.2,32.2,21200.0,32.24,32.26,32.2,32.2,21200.0
2009-11-19 15:00:00,32.2,32.27,32.16,32.22,46200.0,32.2,32.27,32.16,32.22,46200.0
2009-11-19 15:30:00,32.23,32.31,32.21,32.25,77500.0,32.23,32.31,32.21,32.25,77500.0
2009-11-20 09:30:00,32.22,32.4,32.16,32.24,46000.0,32.22,32.4,32.16,32.24,46000.0
2009-11-20 10:00:00,32.24,32.49,32.2,32.44,49500.0,32.24,32.49,32.2,32.44,49500.0
2009-11-20 10:30:00,32.44,32.53,32.35,32.35,34600.0,32.44,32.53,32.35,32.35,34600.0
2009-11-20 11:00:00,32.35,32.46,32.33,32.39,33000.0,32.35,32.46,32.33,32.39,33000.0
2009-11-20 11:30:00,32.39,32.43,32.32,32.42,26200.0,32.39,32.43,32.32,32.42,26200.0
2009-11-20 12:00:00,32.42,32.46,32.35,32.41,28700.0,32.42,32.46,32.35,32.41,28700.0
2009-11-20 12:30:00,32.4,32.43,32.37,32.4,35000.0,32.4,32.43,32.37,32.4,35000.0
2009-11-20 13:00:00,32.39,32.42,32.39,32.39,16800.0,32.39,32.42,32.39,32.39,16800.0
2009-11-20 13:30:00,32.38,32.47,32.34,32.43,32300.0,32.38,32.47,32.34,32.43,32300.0
2009-11-20 14:00:00,32.43,32.47,32.41,32.43,28800.0,32.43,32.47,32.41,32.43,28800.0
2009-11-20 14:30:00,32.42,32.47,32.36,32.36,35600.0,32.42,32.47,32.36,32.36,35600.0
2009-11-20 15:00:00,32.37,32.43,32.32,32.4,39600.0,32.37,32.43,32.32,32.4,39600.0
2009-11-20 15:30:00,32.4,32.48,32.38,32.43,161900.0,32.4,32.48,32.38,32.43,161900.0
2009-11-23 09:30:00,32.65,33.16,32.65,33.0,42700.0,32.65,33.16,32.65,33.0,42700.0
2009-11-23 10:00:00,33.0,33.06,32.86,32.86,57400.0,33.0,33.06,32.86,32.86,57400.0
2009-11-23 10:30:00,32.87,32.89,32.6,32.6,57300.0,32.87,32.89,32.6,32.6,57300.0
2009-11-23 11:00:00,32.6,32.66,32.52,32.52,49500.0,32.6,32.66,32.52,32.52,49500.0
2009-11-23 11:30:00,32.5,32.54,32.41,32.41,35600.0,32.5,32.54,32.41,32.41,35600.0
2009-11-23 12:00:00,32.41,32.68,32.4,32.66,61700.0,32.41,32.68,32.4,32.66,61700.0
2009-11-23 12:30:00,32.65,32.79,32.61,32.79,27100.0,32.65,32.79,32.61,32.79,27100.0
2009-11-23 13:00:00,32.77,32.78,32.68,32.7,25200.0,32.77,32.78,32.68,32.7,25200.0
2009-11-23 13:30:00,32.7,32.77,32.65,32.71,19200.0,32.7,32.77,32.65,32.71,19200.0
2009-11-23 14:00:00,32.71,32.72,32.58,32.65,21900.0,32.71,32.72,32.58,32.65,21900.0
2009-11-23 14:30:00,32.65,32.66,32.47,32.47,43300.0,32.65,32.66,32.47,32.47,43300.0
2009-11-23 15:00:00,32.49,32.55,32.46,32.5,124400.0,32.49,32.55,32.46,32.5,124400.0
2009-11-23 15:30:00,32.5,32.6,32.44,32.58,97700.0,32.5,32.6,32.44,32.58,97700.0
2009-11-24 09:30:00,32.57,32.79,32.49,32.57,40700.0,32.57,32.79,32.49,32.57,40700.0
2009-11-24 10:00:00,32.62,32.66,32.45,32.49,45100.0,32.62,32.66,32.45,32.49,45100.0
2009-11-24 10:30:00,32.49,32.62,32.49,32.52,48000.0,32.49,32.62,32.49,32.52,48000.0
2009-11-24 11:00:00,32.51,32.59,32.48,32.52,37200.0,32.51,32.59,32.48,32.52,37200.0
2009-11-24 11:30:00,32.51,32.52,32.37,32.41,24600.0,32.51,32.52,32.37,32.41,24600.0
2009-11-24 12:00:00,32.42,32.46,32.41,32.44,18000.0,32.42,32.46,32.41,32.44,18000.0
2009-11-24 12:30:00,32.46,32.53,32.43,32.44,23500.0,32.46,32.53,32.43,32.44,23500.0
2009-11-24 13:00:00,32.43,32.56,32.42,32.53,28200.0,32.43,32.56,32.42,32.53,28200.0
2009-11-24 13:30:00,32.52,32.58,32.47,32.48,22700.0,32.52,32.58,32.47,32.48,22700.0
2009-11-24 14:00:00,32.48,32.5,32.44,32.46,30300.0,32.48,32.5,32.44,32.46,30300.0
2009-11-24 14:30:00,32.47,32.51,32.44,32.46,64400.0,32.47,32.51,32.44,32.46,64400.0
2009-11-24 15:00:00,32.46,32.48,32.39,32.43,78100.0,32.46,32.48,32.39,32.43,78100.0
2009-11-24 15:30:00,32.42,32.45,32.28,32.37,148600.0,32.42,32.45,32.28,32.37,148600.0
2009-11-25 09:30:00,32.39,32.67,32.32,32.59,30800.0,32.39,32.67,32.32,32.59,30800.0
2009-11-25 10:00:00,32.62,32.74,32.49,32.49,46100.0,32.62,32.74,32.49,32.49,46100.0
2009-11-25 10:30:00,32.52,32.59,32.46,32.59,20000.0,32.52,32.59,32.46,32.59,20000.0
2009-11-25 11:00:00,32.59,32.74,32.56,32.73,14700.0,32.59,32.74,32.56,32.73,14700.0
2009-11-25 11:30:00,32.72,32.78,32.7,32.78,17400.0,32.72,32.78,32.7,32.78,17400.0
2009-11-25 12:00:00,32.77,32.78,32.72,32.78,22300.0,32.77,32.78,32.72,32.78,22300.0
2009-11-25 12:30:00,32.77,32.78,32.73,32.77,15500.0,32.77,32.78,32.73,32.77,15500.0
2009-11-25 13:00:00,32.77,32.81,32.72,32.81,18600.0,32.77,32.81,32.72,32.81,18600.0
2009-11-25 13:30:00,32.82,32.84,32.76,32.79,14900.0,32.82,32.84,32.76,32.79,14900.0
2009-11-25 14:00:00,32.79,32.83,32.77,32.83,34500.0,32.79,32.83,32.77,32.83,34500.0
2009-11-25 14:30:00,32.83,32.87,32.8,32.84,29800.0,32.83,32.87,32.8,32.84,29800.0
2009-11-25 15:00:00,32.83,32.84,32.79,32.8,35100.0,32.83,32.84,32.79,32.8,35100.0
2009-11-25 15:30:00,32.81,32.86,32.79,32.84,52800.0,32.81,32.86,32.79,32.84,52800.0
2009-11-27 09:30:00,32.2,32.34,32.08,32.33,23000.0,32.2,32.34,32.08,32.33,23000.0
2009-11-27 10:00:00,32.36,32.65,32.35,32.62,35500.0,32.36,32.65,32.35,32.62,35500.0
2009-11-27 10:30:00,32.62,32.86,32.6,32.79,21400.0,32.62,32.86,32.6,32.79,21400.0
2009-11-27 11:00:00,32.8,32.87,32.79,32.81,11100.0,32.8,32.87,32.79,32.81,11100.0
2009-11-27 11:30:00,32.82,32.85,32.79,32.82,16900.0,32.82,32.85,32.79,32.82,16900.0
2009-11-27 12:00:00,32.78,32.78,32.67,32.68,15500.0,32.78,32.78,32.67,32.68,15500.0
2009-11-27 12:30:00,32.67,32.79,32.58,32.59,45000.0,32.67,32.79,32.58,32.59,45000.0
2009-11-30 09:30:00,32.46,32.61,32.26,32.48,56200.0,32.46,32.61,32.26,32.48,56200.0
2009-11-30 10:00:00,32.5,32.5,32.0,32.22,64200.0,32.5,32.5,32.0,32.22,64200.0
2009-11-30 10:30:00,32.25,32.32,32.14,32.32,33500.0,32.25,32.32,32.14,32.32,33500.0
2009-11-30 11:00:00,32.3,32.31,32.07,32.09,28900.0,32.3,32.31,32.07,32.09,28900.0
2009-11-30 11:30:00,32.1,32.18,32.09,32.18,21100.0,32.1,32.18,32.09,32.18,21100.0
2009-11-30 12:00:00,32.19,32.28,32.15,32.24,16500.0,32.19,32.28,32.15,32.24,16500.0
2009-11-30 12:30:00,32.26,32.27,32.13,32.2,24000.0,32.26,32.27,32.13,32.2,24000.0
2009-11-30 13:00:00,32.19,32.32,32.19,32.26,15400.0,32.19,32.32,32.19,32.26,15400.0
2009-11-30 13:30:00,32.26,32.28,32.17,32.23,12800.0,32.26,32.28,32.17,32.23,12800.0
2009-11-30 14:00:00,32.23,32.23,32.16,32.17,13200.0,32.23,32.23,32.16,32.17,13200.0
2009-11-30 14:30:00,32.17,32.22,32.13,32.13,18100.0,32.17,32.22,32.13,32.13,18100.0
2009-11-30 15:00:00,32.14,32.25,32.14,32.21,30400.0,32.14,32.25,32.14,32.21,30400.0
2009-11-30 15:30:00,32.21,32.25,32.13,32.15,95000.0,32.21,32.25,32.13,32.15,95000.0
2009-12-01 09:30:00,32.32,32.53,32.18,32.36,46900.0,32.32,32.53,32.18,32.36,46900.0
2009-12-01 10:00:00,32.34,32.5,32.26,32.5,65600.0,32.34,32.5,32.26,32.5,65600.0
2009-12-01 10:30:00,32.52,32.67,32.52,32.55,51800.0,32.52,32.67,32.52,32.55,51800.0
2009-12-01 11:00:00,32.56,32.59,32.52,32.57,54700.0,32.56,32.59,32.52,32.57,54700.0
2009-12-01 11:30:00,32.58,32.71,32.55,32.62,26700.0,32.58,32.71,32.55,32.62,26700.0
2009-12-01 12:00:00,32.64,32.64,32.53,32.53,38200.0,32.64,32.64,32.53,32.53,38200.0
2009-12-01 12:30:00,32.53,32.54,32.46,32.46,57100.0,32.53,32.54,32.46,32.46,57100.0
2009-12-01 13:00:00,32.47,32.47,32.39,32.43,33000.0,32.47,32.47,32.39,32.43,33000.0
2009-12-01 13:30:00,32.43,32.55,32.42,32.52,20600.0,32.43,32.55,32.42,32.52,20600.0
2009-12-01 14:00:00,32.52,32.63,32.51,32.61,33300.0,32.52,32.63,32.51,32.61,33300.0
2009-12-01 14:30:00,32.62,32.64,32.54,32.59,26700.0,32.62,32.64,32.54,32.59,26700.0
2009-12-01 15:00:00,32.6,32.7,32.56,32.64,37800.0,32.6,32.7,32.56,32.64,37800.0
2009-12-01 15:30:00,32.65,32.8,32.64,32.78,113000.0,32.65,32.8,32.64,32.78,113000.0
2009-12-02 09:30:00,32.9,32.96,32.52,32.87,23900.0,32.9,32.96,32.52,32.87,23900.0
2009-12-02 10:00:00,32.87,33.24,32.87,33.19,36400.0,32.87,33.24,32.87,33.19,36400.0
2009-12-02 10:30:00,33.18,33.26,33.16,33.24,51400.0,33.18,33.26,33.16,33.24,51400.0
2009-12-02 11:00:00,33.24,33.25,33.12,33.21,45200.0,33.24,33.25,33.12,33.21,45200.0
2009-12-02 11:30:00,33.23,33.25,33.15,33.21,27500.0,33.23,33.25,33.15,33.21,27500.0
2009-12-02 12:00:00,33.22,33.22,33.01,33.08,17300.0,33.22,33.22,33.01,33.08,17300.0
2009-12-02 12:30:00,33.09,33.23,33.07,33.21,24600.0,33.09,33.23,33.07,33.21,24600.0
2009-12-02 13:00:00,33.21,33.28,33.1,33.23,23200.0,33.21,33.28,33.1,33.23,23200.0
2009-12-02 13:30:00,33.24,33.31,33.16,33.31,27900.0,33.24,33.31,33.16,33.31,27900.0
2009-12-02 14:00:00,33.31,33.34,33.18,33.23,35600.0,33.31,33.34,33.18,33.23,35600.0
2009-12-02 14:30:00,33.22,33.29,33.15,33.16,81400.0,33.22,33.29,33.15,33.16,81400.0
2009-12-02 15:00:00,33.17,33.25,33.13,33.22,55700.0,33.17,33.25,33.13,33.22,55700.0
2009-12-02 15:30:00,33.21,33.33,33.18,33.32,127600.0,33.21,33.33,33.18,33.32,127600.0
2009-12-03 09:30:00,33.45,33.45,33.24,33.26,41400.0,33.45,33.45,33.24,33.26,41400.0
2009-12-03 10:00:00,33.23,33.38,33.19,33.32,33500.0,33.23,33.38,33.19,33.32,33500.0
2009-12-03 10:30:00,33.32,33.49,33.31,33.49,41200.0,33.32,33.49,33.31,33.49,41200.0
2009-12-03 11:00:00,33.49,33.53,33.42,33.45,81100.0,33.49,33.53,33.42,33.45,81100.0
2009-12-03 11:30:00,33.45,33.51,33.43,33.48,52300.0,33.45,33.51,33.43,33.48,52300.0
2009-12-03 12:00:00,33.48,33.51,33.36,33.38,59300.0,33.48,33.51,33.36,33.38,59300.0
2009-12-03 12:30:00,33.38,33.41,33.31,33.32,16300.0,33.38,33.41,33.31,33.32,16300.0
2009-12-03 13:00:00,33.32,33.33,33.23,33.33,22600.0,33.32,33.33,33.23,33.33,22600.0
2009-12-03 13:30:00,33.33,33.4,33.27,33.39,16400.0,33.33,33.4,33.27,33.39,16400.0
2009-12-03 14:00:00,33.39,33.4,33.28,33.28,23500.0,33.39,33.4,33.28,33.28,23500.0
2009-12-03 14:30:00,33.29,33.41,33.28,33.33,24300.0,33.29,33.41,33.28,33.33,24300.0
2009-12-03 15:00:00,33.33,33.41,33.31,33.39,111600.0,33.33,33.41,33.31,33.39,111600.0
2009-12-03 15:30:00,33.39,33.4,33.05,33.08,75700.0,33.39,33.4,33.05,33.08,75700.0
2009-12-04 09:30:00,33.27,33.42,33.18,33.19,22400.0,33.27,33.42,33.18,33.19,22400.0
2009-12-04 10:00:00,33.21,33.24,33.07,33.14,22900.0,33.21,33.24,33.07,33.14,22900.0
2009-12-04 10:30:00,33.12,33.22,33.05,33.09,20900.0,33.12,33.22,33.05,33.09,20900.0
2009-12-04 11:00:00,33.09,33.09,32.94,32.94,17000.0,33.09,33.09,32.94,32.94,17000.0
2009-12-04 11:30:00,32.9,32.94,32.62,32.69,18200.0,32.9,32.94,32.62,32.69,18200.0
2009-12-04 12:00:00,32.72,32.78,32.66,32.71,17900.0,32.72,32.78,32.66,32.71,17900.0
2009-12-04 12:30:00,32.74,32.84,32.73,32.83,16300.0,32.74,32.84,32.73,32.83,16300.0
2009-12-04 13:00:00,32.82,32.83,32.78,32.78,13700.0,32.82,32.83,32.78,32.78,13700.0
2009-12-04 13:30:00,32.78,32.89,32.74,32.74,14600.0,32.78,32.89,32.74,32.74,14600.0
2009-12-04 14:00:00,32.74,32.82,32.72,32.72,18200.0,32.74,32.82,32.72,32.72,18200.0
2009-12-04 14:30:00,32.74,32.83,32.69,32.82,38800.0,32.74,32.83,32.69,32.82,38800.0
2009-12-04 15:00:00,32.78,32.93,32.75,32.88,34900.0,32.78,32.93,32.75,32.88,34900.0
2009-12-04 15:30:00,32.89,32.95,32.79,32.88,73100.0,32.89,32.95,32.79,32.88,73100.0
2009-12-07 09:30:00,32.73,32.87,32.55,32.66,109900.0,32.73,32.87,32.55,32.66,109900.0
2009-12-07 10:00:00,32.66,32.7,32.6,32.63,52400.0,32.66,32.7,32.6,32.63,52400.0
2009-12-07 10:30:00,32.63,32.67,32.5,32.67,39900.0,32.63,32.67,32.5,32.67,39900.0
2009-12-07 11:00:00,32.66,32.69,32.59,32.6,18000.0,32.66,32.69,32.59,32.6,18000.0
2009-12-07 11:30:00,32.6,32.62,32.51,32.57,29900.0,32.6,32.62,32.51,32.57,29900.0
2009-12-07 12:00:00,32.59,32.61,32.51,32.53,13000.0,32.59,32.61,32.51,32.53,13000.0
2009-12-07 12:30:00,32.53,32.62,32.51,32.6,32700.0,32.53,32.62,32.51,32.6,32700.0
2009-12-07 13:00:00,32.59,32.62,32.57,32.58,19300.0,32.59,32.62,32.57,32.58,19300.0
2009-12-07 13:30:00,32.59,32.62,32.54,32.54,27400.0,32.59,32.62,32.54,32.54,27400.0
2009-12-07 14:00:00,32.54,32.54,32.47,32.49,41400.0,32.54,32.54,32.47,32.49,41400.0
2009-12-07 14:30:00,32.48,32.5,32.34,32.43,49900.0,32.48,32.5,32.34,32.43,49900.0
2009-12-07 15:00:00,32.43,32.55,32.4,32.51,25400.0,32.43,32.55,32.4,32.51,25400.0
2009-12-07 15:30:00,32.51,32.64,32.51,32.55,69400.0,32.51,32.64,32.51,32.55,69400.0
2009-12-08 09:30:00,32.52,32.52,32.19,32.34,22200.0,32.52,32.52,32.19,32.34,22200.0
2009-12-08 10:00:00,32.31,32.49,32.31,32.49,20300.0,32.31,32.49,32.31,32.49,20300.0
2009-12-08 10:30:00,32.5,32.58,32.42,32.45,21100.0,32.5,32.58,32.42,32.45,21100.0
2009-12-08 11:00:00,32.44,32.52,32.44,32.48,10800.0,32.44,32.52,32.44,32.48,10800.0
2009-12-08 11:30:00,32.47,32.66,32.44,32.65,21000.0,32.47,32.66,32.44,32.65,21000.0
2009-12-08 12:00:00,32.63,32.63,32.41,32.42,23600.0,32.63,32.63,32.41,32.42,23600.0
2009-12-08 12:30:00,32.42,32.43,32.26,32.3,36700.0,32.42,32.43,32.26,32.3,36700.0
2009-12-08 13:00:00,32.31,32.31,32.18,32.19,17900.0,32.31,32.31,32.18,32.19,17900.0
2009-12-08 13:30:00,32.19,32.26,32.18,32.21,28100.0,32.19,32.26,32.18,32.21,28100.0
2009-12-08 14:00:00,32.2,32.32,32.09,32.1,34900.0,32.2,32.32,32.09,32.1,34900.0
2009-12-08 14:30:00,32.1,32.14,32.03,32.04,49800.0,32.1,32.14,32.03,32.04,49800.0
2009-12-08 15:00:00,32.05,32.06,32.0,32.03,47800.0,32.05,32.06,32.0,32.03,47800.0
2009-12-08 15:30:00,32.03,32.05,31.89,31.97,151100.0,32.03,32.05,31.89,31.97,151100.0
2009-12-09 09:30:00,32.03,32.06,31.42,31.5,99900.0,32.03,32.06,31.42,31.5,99900.0
2009-12-09 10:00:00,31.51,31.62,31.44,31.62,39700.0,31.51,31.62,31.44,31.62,39700.0
2009-12-09 10:30:00,31.62,31.91,31.57,31.91,111600.0,31.62,31.91,31.57,31.91,111600.0
2009-12-09 11:00:00,31.91,31.91,31.64,31.84,42600.0,31.91,31.91,31.64,31.84,42600.0
2009-12-09 11:30:00,31.85,31.91,31.8,31.91,48300.0,31.85,31.91,31.8,31.91,48300.0
2009-12-09 12:00:00,31.92,31.96,31.92,31.93,59600.0,31.92,31.96,31.92,31.93,59600.0
2009-12-09 12:30:00,31.92,31.94,31.81,31.84,19700.0,31.92,31.94,31.81,31.84,19700.0
2009-12-09 13:00:00,31.82,31.85,31.75,31.76,20300.0,31.82,31.85,31.75,31.76,20300.0
2009-12-09 13:30:00,31.74,31.78,31.68,31.69,8500.0,31.74,31.78,31.68,31.69,8500.0
2009-12-09 14:00:00,31.7,31.75,31.69,31.69,10800.0,31.7,31.75,31.69,31.69,10800.0
2009-12-09 14:30:00,31.69,31.75,31.69,31.71,21800.0,31.69,31.75,31.69,31.71,21800.0
2009-12-09 15:00:00,31.72,31.89,31.71,31.76,40700.0,31.72,31.89,31.71,31.76,40700.0
2009-12-09 15:30:00,31.75,31.76,31.6,31.65,146700.0,31.75,31.76,31.6,31.65,146700.0
2009-12-10 09:30:00,31.67,31.95,31.53,31.71,67500.0,31.67,31.95,31.53,31.71,67500.0
2009-12-10 10:00:00,31.7,31.77,31.66,31.66,49000.0,31.7,31.77,31.66,31.66,49000.0
2009-12-10 10:30:00,31.66,31.79,31.65,31.65,85100.0,31.66,31.79,31.65,31.65,85100.0
2009-12-10 11:00:00,31.65,31.66,31.57,31.65,59200.0,31.65,31.66,31.57,31.65,59200.0
2009-12-10 11:30:00,31.65,31.85,31.64,31.8,62600.0,31.65,31.85,31.64,31.8,62600.0
2009-12-10 12:00:00,31.8,31.93,31.8,31.84,19200.0,31.8,31.93,31.8,31.84,19200.0
2009-12-10 12:30:00,31.82,31.9,31.82,31.87,9600.0,31.82,31.9,31.82,31.87,9600.0
2009-12-10 13:00:00,31.88,31.91,31.76,31.76,14100.0,31.88,31.91,31.76,31.76,14100.0
2009-12-10 13:30:00,31.78,31.86,31.77,31.86,9600.0,31.78,31.86,31.77,31.86,9600.0
2009-12-10 14:00:00,31.86,31.94,31.84,31.9,41100.0,31.86,31.94,31.84,31.9,41100.0
2009-12-10 14:30:00,31.9,31.92,31.85,31.9,19600.0,31.9,31.92,31.85,31.9,19600.0
2009-12-10 15:00:00,31.9,31.92,31.78,31.79,15400.0,31.9,31.92,31.78,31.79,15400.0
2009-12-10 15:30:00,31.8,31.87,31.76,31.85,53800.0,31.8,31.87,31.76,31.85,53800.0
2009-12-11 09:30:00,31.84,31.98,31.66,31.66,74800.0,31.84,31.98,31.66,31.66,74800.0
2009-12-11 10:00:00,31.66,31.69,31.5,31.55,23700.0,31.66,31.69,31.5,31.55,23700.0
2009-12-11 10:30:00,31.54,31.55,31.41,31.48,93400.0,31.54,31.55,31.41,31.48,93400.0
2009-12-11 11:00:00,31.45,31.5,31.34,31.38,43700.0,31.45,31.5,31.34,31.38,43700.0
2009-12-11 11:30:00,31.39,31.39,31.19,31.19,75400.0,31.39,31.39,31.19,31.19,75400.0
2009-12-11 12:00:00,31.2,31.21,31.1,31.16,89500.0,31.2,31.21,31.1,31.16,89500.0
2009-12-11 12:30:00,31.17,31.19,31.12,31.18,15500.0,31.17,31.19,31.12,31.18,15500.0
2009-12-11 13:00:00,31.17,31.17,30.99,31.0,100700.0,31.17,31.17,30.99,31.0,100700.0
2009-12-11 13:30:00,31.0,31.11,30.95,31.11,92000.0,31.0,31.11,30.95,31.11,92000.0
2009-12-11 14:00:00,31.12,31.29,31.11,31.16,69600.0,31.12,31.29,31.11,31.16,69600.0
2009-12-11 14:30:00,31.16,31.2,31.11,31.16,58700.0,31.16,31.2,31.11,31.16,58700.0
2009-12-11 15:00:00,31.16,31.25,31.16,31.23,106700.0,31.16,31.25,31.16,31.23,106700.0
2009-12-11 15:30:00,31.23,31.27,31.12,31.22,98900.0,31.23,31.27,31.12,31.22,98900.0
2009-12-14 09:30:00,31.5,31.66,31.37,31.63,79500.0,31.5,31.66,31.37,31.63,79500.0
2009-12-14 10:00:00,31.65,31.85,31.54,31.85,54400.0,31.65,31.85,31.54,31.85,54400.0
2009-12-14 10:30:00,31.84,32.13,31.84,32.0,48700.0,31.84,32.13,31.84,32.0,48700.0
2009-12-14 11:00:00,32.0,32.35,32.0,32.34,38200.0,32.0,32.35,32.0,32.34,38200.0
2009-12-14 11:30:00,32.35,32.58,32.31,32.56,113200.0,32.35,32.58,32.31,32.56,113200.0
2009-12-14 12:00:00,32.56,32.63,32.42,32.44,52700.0,32.56,32.63,32.42,32.44,52700.0
2009-12-14 12:30:00,32.45,32.48,32.36,32.47,30200.0,32.45,32.48,32.36,32.47,30200.0
2009-12-14 13:00:00,32.48,32.51,32.33,32.37,100800.0,32.48,32.51,32.33,32.37,100800.0
2009-12-14 13:30:00,32.35,32.35,32.28,32.34,189600.0,32.35,32.35,32.28,32.34,189600.0
2009-12-14 14:00:00,32.35,32.44,32.34,32.4,77300.0,32.35,32.44,32.34,32.4,77300.0
2009-12-14 14:30:00,32.4,32.49,32.39,32.47,91700.0,32.4,32.49,32.39,32.47,91700.0
2009-12-14 15:00:00,32.47,32.58,32.4,32.4,104300.0,32.47,32.58,32.4,32.4,104300.0
2009-12-14 15:30:00,32.41,32.46,32.35,32.46,106300.0,32.41,32.46,32.35,32.46,106300.0
2009-12-15 09:30:00,32.35,32.43,32.1,32.1,35100.0,32.35,32.43,32.1,32.1,35100.0
2009-12-15 10:00:00,32.11,32.27,32.11,32.21,16000.0,32.11,32.27,32.11,32.21,16000.0
2009-12-15 10:30:00,32.21,32.28,32.21,32.26,13800.0,32.21,32.28,32.21,32.26,13800.0
2009-12-15 11:00:00,32.24,32.34,32.22,32.32,16200.0,32.24,32.34,32.22,32.32,16200.0
2009-12-15 11:30:00,32.33,32.49,32.33,32.48,16100.0,32.33,32.49,32.33,32.48,16100.0
2009-12-15 12:00:00,32.48,32.57,32.47,32.48,29300.0,32.48,32.57,32.47,32.48,29300.0
2009-12-15 12:30:00,32.49,32.52,32.45,32.47,11000.0,32.49,32.52,32.45,32.47,11000.0
2009-12-15 13:00:00,32.44,32.55,32.43,32.51,19700.0,32.44,32.55,32.43,32.51,19700.0
2009-12-15 13:30:00,32.5,32.57,32.48,32.54,17400.0,32.5,32.57,32.48,32.54,17400.0
2009-12-15 14:00:00,32.54,32.55,32.48,32.54,16400.0,32.54,32.55,32.48,32.54,16400.0
2009-12-15 14:30:00,32.54,32.57,32.48,32.57,18100.0,32.54,32.57,32.48,32.57,18100.0
2009-12-15 15:00:00,32.58,32.59,32.48,32.52,26600.0,32.58,32.59,32.48,32.52,26600.0
2009-12-15 15:30:00,32.52,32.53,32.42,32.49,75100.0,32.52,32.53,32.42,32.49,75100.0
2009-12-16 09:30:00,32.53,32.65,32.16,32.27,49500.0,32.53,32.65,32.16,32.27,49500.0
2009-12-16 10:00:00,32.27,32.48,32.1,32.13,35100.0,32.27,32.48,32.1,32.13,35100.0
2009-12-16 10:30:00,32.13,32.23,32.12,32.2,27500.0,32.13,32.23,32.12,32.2,27500.0
2009-12-16 11:00:00,32.19,32.26,32.03,32.25,38300.0,32.19,32.26,32.03,32.25,38300.0
2009-12-16 11:30:00,32.25,32.27,32.03,32.08,35400.0,32.25,32.27,32.03,32.08,35400.0
2009-12-16 12:00:00,32.09,32.1,31.98,32.0,26100.0,32.09,32.1,31.98,32.0,26100.0
2009-12-16 12:30:00,32.0,32.01,31.96,31.97,14100.0,32.0,32.01,31.96,31.97,14100.0
2009-12-16 13:00:00,31.97,32.03,31.96,31.99,23900.0,31.97,32.03,31.96,31.99,23900.0
2009-12-16 13:30:00,31.98,31.99,31.95,31.98,12900.0,31.98,31.99,31.95,31.98,12900.0
2009-12-16 14:00:00,31.98,32.02,31.95,31.99,37600.0,31.98,32.02,31.95,31.99,37600.0
2009-12-16 14:30:00,31.99,32.0,31.95,31.99,26700.0,31.99,32.0,31.95,31.99,26700.0
2009-12-16 15:00:00,31.99,32.03,31.95,31.95,125400.0,31.99,32.03,31.95,31.95,125400.0
2009-12-16 15:30:00,31.95,32.0,31.95,31.98,87400.0,31.95,32.0,31.95,31.98,87400.0
2009-12-17 09:30:00,31.94,31.97,31.64,31.64,34700.0,31.94,31.97,31.64,31.64,34700.0
2009-12-17 10:00:00,31.64,31.65,31.5,31.57,31400.0,31.64,31.65,31.5,31.57,31400.0
2009-12-17 10:30:00,31.57,31.68,31.52,31.67,16500.0,31.57,31.68,31.52,31.67,16500.0
2009-12-17 11:00:00,31.68,31.73,31.57,31.6,22300.0,31.68,31.73,31.57,31.6,22300.0
2009-12-17 11:30:00,31.6,31.6,31.5,31.53,33400.0,31.6,31.6,31.5,31.53,33400.0
2009-12-17 12:00:00,31.53,31.61,31.5,31.6,39100.0,31.53,31.61,31.5,31.6,39100.0
2009-12-17 12:30:00,31.6,31.63,31.57,31.6,36300.0,31.6,31.63,31.57,31.6,36300.0
2009-12-17 13:00:00,31.61,31.62,31.6,31.6,8800.0,31.61,31.62,31.6,31.6,8800.0
2009-12-17 13:30:00,31.6,31.62,31.52,31.52,24400.0,31.6,31.62,31.52,31.52,24400.0
2009-12-17 14:00:00,31.54,31.68,31.54,31.61,30600.0,31.54,31.68,31.54,31.61,30600.0
2009-12-17 14:30:00,31.61,31.64,31.5,31.54,22000.0,31.61,31.64,31.5,31.54,22000.0
2009-12-17 15:00:00,31.54,31.58,31.39,31.39,45000.0,31.54,31.58,31.39,31.39,45000.0
2009-12-17 15:30:00,31.4,31.44,31.36,31.4,105600.0,31.4,31.44,31.36,31.4,105600.0
2009-12-18 09:30:00,31.47,31.9,31.47,31.87,127800.0,31.47,31.9,31.47,31.87,127800.0
2009-12-18 10:00:00,31.88,31.88,31.59,31.6,72600.0,31.88,31.88,31.59,31.6,72600.0
2009-12-18 10:30:00,31.6,31.62,31.43,31.61,74100.0,31.6,31.62,31.43,31.61,74100.0
2009-12-18 11:00:00,31.62,31.75,31.62,31.67,36300.0,31.62,31.75,31.62,31.67,36300.0
2009-12-18 11:30:00,31.67,31.67,31.58,31.6,140200.0,31.67,31.67,31.58,31.6,140200.0
2009-12-18 12:00:00,31.59,31.59,31.49,31.5,47200.0,31.59,31.59,31.49,31.5,47200.0
2009-12-18 12:30:00,31.5,31.54,31.49,31.5,40700.0,31.5,31.54,31.49,31.5,40700.0
2009-12-18 13:00:00,31.5,31.6,31.5,31.54,34700.0,31.5,31.6,31.5,31.54,34700.0
2009-12-18 13:30:00,31.53,31.55,31.48,31.5,38300.0,31.53,31.55,31.48,31.5,38300.0
2009-12-18 14:00:00,31.5,31.5,31.43,31.45,58700.0,31.5,31.5,31.43,31.45,58700.0
2009-12-18 14:30:00,31.45,31.46,31.41,31.45,51800.0,31.45,31.46,31.41,31.45,51800.0
2009-12-18 15:00:00,31.44,31.45,31.35,31.41,194900.0,31.44,31.45,31.35,31.41,194900.0
2009-12-18 15:30:00,31.41,31.52,31.37,31.5,318500.0,31.41,31.52,31.37,31.5,318500.0
2009-12-21 09:30:00,31.54,32.19,31.54,32.13,42500.0,31.54,32.19,31.54,32.13,42500.0
2009-12-21 10:00:00,32.13,32.23,32.01,32.04,34300.0,32.13,32.23,32.01,32.04,34300.0
2009-12-21 10:30:00,32.04,32.08,31.92,32.08,81300.0,32.04,32.08,31.92,32.08,81300.0
2009-12-21 11:00:00,32.08,32.19,31.99,32.03,54700.0,32.08,32.19,31.99,32.03,54700.0
2009-12-21 11:30:00,32.04,32.1,32.01,32.08,25900.0,32.04,32.1,32.01,32.08,25900.0
2009-12-21 12:00:00,32.08,32.09,32.0,32.0,34500.0,32.08,32.09,32.0,32.0,34500.0
2009-12-21 12:30:00,31.99,32.03,31.95,31.96,32600.0,31.99,32.03,31.95,31.96,32600.0
2009-12-21 13:00:00,31.97,32.1,31.97,32.07,22000.0,31.97,32.1,31.97,32.07,22000.0
2009-12-21 13:30:00,32.08,32.09,32.04,32.05,18500.0,32.08,32.09,32.04,32.05,18500.0
2009-12-21 14:00:00,32.04,32.05,31.97,32.0,28500.0,32.04,32.05,31.97,32.0,28500.0
2009-12-21 14:30:00,32.0,32.01,31.9,31.93,61100.0,32.0,32.01,31.9,31.93,61100.0
2009-12-21 15:00:00,31.93,31.96,31.83,31.85,78200.0,31.93,31.96,31.83,31.85,78200.0
2009-12-21 15:30:00,31.88,32.01,31.85,31.99,64800.0,31.88,32.01,31.85,31.99,64800.0
2009-12-22 09:30:00,31.96,32.39,31.96,32.35,19100.0,31.96,32.39,31.96,32.35,19100.0
2009-12-22 10:00:00,32.36,32.4,32.29,32.35,25000.0,32.36,32.4,32.29,32.35,25000.0
2009-12-22 10:30:00,32.35,32.35,32.24,32.29,13500.0,32.35,32.35,32.24,32.29,13500.0
2009-12-22 11:00:00,32.29,32.3,32.2,32.23,21000.0,32.29,32.3,32.2,32.23,21000.0
2009-12-22 11:30:00,32.24,32.25,32.18,32.18,14400.0,32.24,32.25,32.18,32.18,14400.0
2009-12-22 12:00:00,32.18,32.2,32.18,32.2,6900.0,32.18,32.2,32.18,32.2,6900.0
2009-12-22 12:30:00,32.2,32.2,32.16,32.2,22400.0,32.2,32.2,32.16,32.2,22400.0
2009-12-22 13:00:00,32.19,32.33,32.19,32.33,13200.0,32.19,32.33,32.19,32.33,13200.0
2009-12-22 13:30:00,32.3,32.35,32.21,32.21,23600.0,32.3,32.35,32.21,32.21,23600.0
2009-12-22 14:00:00,32.24,32.29,32.18,32.27,25200.0,32.24,32.29,32.18,32.27,25200.0
2009-12-22 14:30:00,32.29,32.29,32.22,32.26,26200.0,32.29,32.29,32.22,32.26,26200.0
2009-12-22 15:00:00,32.28,32.39,32.25,32.36,17300.0,32.28,32.39,32.25,32.36,17300.0
2009-12-22 15:30:00,32.38,32.46,32.37,32.45,65400.0,32.38,32.46,32.37,32.45,65400.0
2009-12-23 09:30:00,32.37,32.69,32.33,32.64,11400.0,32.37,32.69,32.33,32.64,11400.0
2009-12-23 10:00:00,32.62,32.62,32.42,32.51,22400.0,32.62,32.62,32.42,32.51,22400.0
2009-12-23 10:30:00,32.52,32.56,32.47,32.54,21800.0,32.52,32.56,32.47,32.54,21800.0
2009-12-23 11:00:00,32.53,32.79,32.49,32.79,58100.0,32.53,32.79,32.49,32.79,58100.0
2009-12-23 11:30:00,32.79,32.8,32.74,32.75,18300.0,32.79,32.8,32.74,32.75,18300.0
2009-12-23 12:00:00,32.74,32.77,32.69,32.7,35500.0,32.74,32.77,32.69,32.7,35500.0
2009-12-23 12:30:00,32.7,32.71,32.55,32.56,17300.0,32.7,32.71,32.55,32.56,17300.0
2009-12-23 13:00:00,32.56,32.56,32.52,32.55,19000.0,32.56,32.56,32.52,32.55,19000.0
2009-12-23 13:30:00,32.55,32.72,32.55,32.61,27900.0,32.55,32.72,32.55,32.61,27900.0
2009-12-23 14:00:00,32.62,32.63,32.59,32.6,8600.0,32.62,32.63,32.59,32.6,8600.0
2009-12-23 14:30:00,32.57,32.67,32.56,32.66,9900.0,32.57,32.67,32.56,32.66,9900.0
2009-12-23 15:00:00,32.66,32.72,32.59,32.7,26600.0,32.66,32.72,32.59,32.7,26600.0
2009-12-23 15:30:00,32.7,32.79,32.7,32.76,56600.0,32.7,32.79,32.7,32.76,56600.0
2009-12-24 09:30:00,32.87,32.87,32.68,32.85,8200.0,32.87,32.87,32.68,32.85,8200.0
2009-12-24 10:00:00,32.84,32.92,32.8,32.82,12000.0,32.84,32.92,32.8,32.82,12000.0
2009-12-24 10:30:00,32.81,32.87,32.78,32.85,13400.0,32.81,32.87,32.78,32.85,13400.0
2009-12-24 11:00:00,32.85,32.86,32.8,32.8,15500.0,32.85,32.86,32.8,32.8,15500.0
2009-12-24 11:30:00,32.84,32.86,32.79,32.79,6800.0,32.84,32.86,32.79,32.79,6800.0
2009-12-24 12:00:00,32.79,32.86,32.79,32.82,5200.0,32.79,32.86,32.79,32.82,5200.0
2009-12-24 12:30:00,32.83,32.95,32.82,32.95,9800.0,32.83,32.95,32.82,32.95,9800.0
2009-12-28 09:30:00,32.9,32.99,32.82,32.89,12700.0,32.9,32.99,32.82,32.89,12700.0
2009-12-28 10:00:00,32.88,32.89,32.74,32.8,7600.0,32.88,32.89,32.74,32.8,7600.0
2009-12-28 10:30:00,32.79,32.85,32.77,32.83,6800.0,32.79,32.85,32.77,32.83,6800.0
2009-12-28 11:00:00,32.83,32.96,32.8,32.95,17700.0,32.83,32.96,32.8,32.95,17700.0
2009-12-28 11:30:00,32.95,32.98,32.9,32.93,13200.0,32.95,32.98,32.9,32.93,13200.0
2009-12-28 12:00:00,32.92,32.97,32.9,32.97,3600.0,32.92,32.97,32.9,32.97,3600.0
2009-12-28 12:30:00,32.96,33.0,32.95,32.99,3500.0,32.96,33.0,32.95,32.99,3500.0
2009-12-28 13:00:00,33.0,33.18,32.99,33.16,34500.0,33.0,33.18,32.99,33.16,34500.0
2009-12-28 13:30:00,33.16,33.23,33.15,33.22,32800.0,33.16,33.23,33.15,33.22,32800.0
2009-12-28 14:00:00,33.23,33.23,33.19,33.2,22500.0,33.23,33.23,33.19,33.2,22500.0
2009-12-28 14:30:00,33.2,33.26,33.2,33.26,16400.0,33.2,33.26,33.2,33.26,16400.0
2009-12-28 15:00:00,33.24,33.26,33.24,33.26,52700.0,33.24,33.26,33.24,33.26,52700.0
2009-12-28 15:30:00,33.25,33.32,33.25,33.31,46900.0,33.25,33.32,33.25,33.31,46900.0
2009-12-29 09:30:00,33.23,33.44,33.22,33.44,15800.0,33.23,33.44,33.22,33.44,15800.0
2009-12-29 10:00:00,33.44,33.44,33.3,33.41,10700.0,33.44,33.44,33.3,33.41,10700.0
2009-12-29 10:30:00,33.39,33.51,33.31,33.43,12700.0,33.39,33.51,33.31,33.43,12700.0
2009-12-29 11:00:00,33.43,33.52,33.42,33.51,18000.0,33.43,33.52,33.42,33.51,18000.0
2009-12-29 11:30:00,33.5,33.54,33.44,33.5,23000.0,33.5,33.54,33.44,33.5,23000.0
2009-12-29 12:00:00,33.51,33.51,33.44,33.45,15400.0,33.51,33.51,33.44,33.45,15400.0
2009-12-29 12:30:00,33.45,33.46,33.43,33.45,9100.0,33.45,33.46,33.43,33.45,9100.0
2009-12-29 13:00:00,33.45,33.55,33.45,33.52,8200.0,33.45,33.55,33.45,33.52,8200.0
2009-12-29 13:30:00,33.52,33.57,33.51,33.56,15300.0,33.52,33.57,33.51,33.56,15300.0
2009-12-29 14:00:00,33.56,33.58,33.53,33.54,36800.0,33.56,33.58,33.53,33.54,36800.0
2009-12-29 14:30:00,33.54,33.61,33.49,33.6,32600.0,33.54,33.61,33.49,33.6,32600.0
2009-12-29 15:00:00,33.6,33.68,33.6,33.67,60400.0,33.6,33.68,33.6,33.67,60400.0
2009-12-29 15:30:00,33.67,33.71,33.6,33.7,124700.0,33.67,33.71,33.6,33.7,124700.0
2009-12-30 09:30:00,33.69,33.93,33.54,33.84,33500.0,33.69,33.93,33.54,33.84,33500.0
2009-12-30 10:00:00,33.83,33.87,33.67,33.69,14400.0,33.83,33.87,33.67,33.69,14400.0
2009-12-30 10:30:00,33.7,33.76,33.63,33.75,12600.0,33.7,33.76,33.63,33.75,12600.0
2009-12-30 11:00:00,33.75,33.79,33.73,33.76,26500.0,33.75,33.79,33.73,33.76,26500.0
2009-12-30 11:30:00,33.74,33.76,33.69,33.69,25400.0,33.74,33.76,33.69,33.69,25400.0
2009-12-30 12:00:00,33.7,33.73,33.69,33.7,18800.0,33.7,33.73,33.69,33.7,18800.0
2009-12-30 12:30:00,33.7,33.73,33.67,33.67,20800.0,33.7,33.73,33.67,33.67,20800.0
2009-12-30 13:00:00,33.66,33.67,33.58,33.6,12300.0,33.66,33.67,33.58,33.6,12300.0
2009-12-30 13:30:00,33.6,33.63,33.57,33.62,13300.0,33.6,33.63,33.57,33.62,13300.0
2009-12-30 14:00:00,33.61,33.68,33.61,33.66,16900.0,33.61,33.68,33.61,33.66,16900.0
2009-12-30 14:30:00,33.65,33.67,33.64,33.67,11300.0,33.65,33.67,33.64,33.67,11300.0
2009-12-30 15:00:00,33.67,33.67,33.62,33.65,25600.0,33.67,33.67,33.62,33.65,25600.0
2009-12-30 15:30:00,33.66,33.88,33.58,33.83,90300.0,33.66,33.88,33.58,33.83,90300.0
2009-12-31 09:30:00,33.85,33.99,33.7,33.99,36700.0,33.85,33.99,33.7,33.99,36700.0
2009-12-31 10:00:00,33.98,33.99,33.67,33.9,44600.0,33.98,33.99,33.67,33.9,44600.0
2009-12-31 10:30:00,33.9,34.02,33.86,33.94,26900.0,33.9,34.02,33.86,33.94,26900.0
2009-12-31 11:00:00,33.94,33.95,33.85,33.93,30700.0,33.94,33.95,33.85,33.93,30700.0
2009-12-31 11:30:00,33.93,33.99,33.93,33.97,15300.0,33.93,33.99,33.93,33.97,15300.0
2009-12-31 12:00:00,33.98,34.0,33.94,33.99,14300.0,33.98,34.0,33.94,33.99,14300.0
2009-12-31 12:30:00,34.01,34.01,33.98,34.0,11700.0,34.01,34.01,33.98,34.0,11700.0
2009-12-31 13:00:00,34.0,34.01,33.98,33.99,24500.0,34.0,34.01,33.98,33.99,24500.0
2009-12-31 13:30:00,33.99,34.0,33.98,33.98,24800.0,33.99,34.0,33.98,33.98,24800.0
2009-12-31 14:00:00,33.99,34.01,33.93,33.93,13200.0,33.99,34.01,33.93,33.93,13200.0
2009-12-31 14:30:00,33.92,33.93,33.84,33.86,44400.0,33.92,33.93,33.84,33.86,44400.0
2009-12-31 15:00:00,33.87,33.9,33.8,33.83,18900.0,33.87,33.9,33.8,33.83,18900.0
2009-12-31 15:30:00,33.83,33.92,33.69,33.69,164900.0,33.83,33.92,33.69,33.69,164900.0
2010-01-04 09:30:00,33.74,33.81,33.26,33.47,218900.0,33.74,33.81,33.26,33.47,218900.0
2010-01-04 10:00:00,33.48,33.67,33.42,33.52,76500.0,33.48,33.67,33.42,33.52,76500.0
2010-01-04 10:30:00,33.52,33.53,33.4,33.43,92600.0,33.52,33.53,33.4,33.43,92600.0
2010-01-04 11:00:00,33.44,33.57,33.44,33.48,31700.0,33.44,33.57,33.44,33.48,31700.0
2010-01-04 11:30:00,33.46,33.5,33.35,33.49,60700.0,33.46,33.5,33.35,33.49,60700.0
2010-01-04 12:00:00,33.46,33.56,33.43,33.49,27200.0,33.46,33.56,33.43,33.49,27200.0
2010-01-04 12:30:00,33.49,33.5,33.42,33.48,71700.0,33.49,33.5,33.42,33.48,71700.0
2010-01-04 13:00:00,33.48,33.49,33.42,33.44,22500.0,33.48,33.49,33.42,33.44,22500.0
2010-01-04 13:30:00,33.44,33.45,33.38,33.38,76600.0,33.44,33.45,33.38,33.38,76600.0
2010-01-04 14:00:00,33.4,33.46,33.37,33.46,38000.0,33.4,33.46,33.37,33.46,38000.0
2010-01-04 14:30:00,33.45,33.48,33.42,33.46,59700.0,33.45,33.48,33.42,33.46,59700.0
2010-01-04 15:00:00,33.47,33.56,33.45,33.55,44400.0,33.47,33.56,33.45,33.55,44400.0
2010-01-04 15:30:00,33.56,33.6,33.48,33.54,151700.0,33.56,33.6,33.48,33.54,151700.0
2010-01-05 09:30:00,33.6,33.65,33.38,33.42,63200.0,33.6,33.65,33.38,33.42,63200.0
2010-01-05 10:00:00,33.4,33.66,33.38,33.61,30400.0,33.4,33.66,33.38,33.61,30400.0
2010-01-05 10:30:00,33.6,33.6,33.48,33.5,44400.0,33.6,33.6,33.48,33.5,44400.0
2010-01-05 11:00:00,33.5,33.52,33.39,33.47,27100.0,33.5,33.52,33.39,33.47,27100.0
2010-01-05 11:30:00,33.47,33.48,33.35,33.37,13000.0,33.47,33.48,33.35,33.37,13000.0
2010-01-05 12:00:00,33.36,33.51,33.36,33.46,18600.0,33.36,33.51,33.36,33.46,18600.0
2010-01-05 12:30:00,33.44,33.52,33.44,33.45,26600.0,33.44,33.52,33.44,33.45,26600.0
2010-01-05 13:00:00,33.46,33.51,33.45,33.51,22100.0,33.46,33.51,33.45,33.51,22100.0
2010-01-05 13:30:00,33.5,33.56,33.49,33.5,83900.0,33.5,33.56,33.49,33.5,83900.0
2010-01-05 14:00:00,33.51,33.64,33.51,33.62,41500.0,33.51,33.64,33.51,33.62,41500.0
2010-01-05 14:30:00,33.63,33.68,33.54,33.67,34400.0,33.63,33.68,33.54,33.67,34400.0
2010-01-05 15:00:00,33.67,33.7,33.59,33.66,57100.0,33.67,33.7,33.59,33.66,57100.0
2010-01-05 15:30:00,33.65,33.79,33.65,33.76,78400.0,33.65,33.79,33.65,33.76,78400.0
2010-01-06 09:30:00,33.72,33.77,33.39,33.39,41900.0,33.72,33.77,33.39,33.39,41900.0
2010-01-06 10:00:00,33.4,33.47,32.97,33.26,168000.0,33.4,33.47,32.97,33.26,168000.0
2010-01-06 10:30:00,33.25,33.54,33.24,33.54,101100.0,33.25,33.54,33.24,33.54,101100.0
2010-01-06 11:00:00,33.54,33.63,33.25,33.56,82800.0,33.54,33.63,33.25,33.56,82800.0
2010-01-06 11:30:00,33.56,33.62,33.55,33.59,36000.0,33.56,33.62,33.55,33.59,36000.0
2010-01-06 12:00:00,33.59,33.61,33.55,33.6,35000.0,33.59,33.61,33.55,33.6,35000.0
2010-01-06 12:30:00,33.6,33.68,33.6,33.66,29000.0,33.6,33.68,33.6,33.66,29000.0
2010-01-06 13:00:00,33.67,33.68,33.49,33.5,66100.0,33.67,33.68,33.49,33.5,66100.0
2010-01-06 13:30:00,33.5,33.52,33.45,33.45,32100.0,33.5,33.52,33.45,33.45,32100.0
2010-01-06 14:00:00,33.46,33.46,33.22,33.29,73100.0,33.46,33.46,33.22,33.29,73100.0
2010-01-06 14:30:00,33.28,33.44,33.26,33.36,59200.0,33.28,33.44,33.26,33.36,59200.0
2010-01-06 15:00:00,33.37,33.44,33.28,33.31,183800.0,33.37,33.44,33.28,33.31,183800.0
2010-01-06 15:30:00,33.3,33.34,33.21,33.3,140500.0,33.3,33.34,33.21,33.3,140500.0
2010-01-07 09:30:00,34.21,34.21,33.74,33.81,196500.0,34.21,34.21,33.74,33.81,196500.0
2010-01-07 10:00:00,33.81,34.03,33.77,34.02,87500.0,33.81,34.03,33.77,34.02,87500.0
2010-01-07 10:30:00,34.01,34.25,33.96,34.2,67200.0,34.01,34.25,33.96,34.2,67200.0
2010-01-07 11:00:00,34.2,34.37,34.2,34.33,81800.0,34.2,34.37,34.2,34.33,81800.0
2010-01-07 11:30:00,34.34,34.37,34.01,34.12,78300.0,34.34,34.37,34.01,34.12,78300.0
2010-01-07 12:00:00,34.11,34.16,34.03,34.07,58100.0,34.11,34.16,34.03,34.07,58100.0
2010-01-07 12:30:00,34.07,34.16,34.0,34.06,73500.0,34.07,34.16,34.0,34.06,73500.0
2010-01-07 13:00:00,34.06,34.3,34.06,34.3,54600.0,34.06,34.3,34.06,34.3,54600.0
2010-01-07 13:30:00,34.3,34.46,34.24,34.34,71200.0,34.3,34.46,34.24,34.34,71200.0
2010-01-07 14:00:00,34.35,34.46,34.32,34.45,41000.0,34.35,34.46,34.32,34.45,41000.0
2010-01-07 14:30:00,34.45,34.5,34.45,34.46,44800.0,34.45,34.5,34.45,34.46,44800.0
2010-01-07 15:00:00,34.47,34.57,34.45,34.55,64800.0,34.47,34.57,34.45,34.55,64800.0
2010-01-07 15:30:00,34.55,34.65,34.55,34.62,123300.0,34.55,34.65,34.55,34.62,123300.0
2010-01-08 09:30:00,34.22,34.55,34.13,34.47,100100.0,34.22,34.55,34.13,34.47,100100.0
2010-01-08 10:00:00,34.45,34.57,34.34,34.5,75800.0,34.45,34.57,34.34,34.5,75800.0
2010-01-08 10:30:00,34.49,34.65,34.48,34.65,66900.0,34.49,34.65,34.48,34.65,66900.0
2010-01-08 11:00:00,34.67,34.8,34.66,34.77,97400.0,34.67,34.8,34.66,34.77,97400.0
2010-01-08 11:30:00,34.78,35.08,34.78,35.04,96100.0,34.78,35.08,34.78,35.04,96100.0
2010-01-08 12:00:00,35.02,35.02,34.92,34.96,39100.0,35.02,35.02,34.92,34.96,39100.0
2010-01-08 12:30:00,34.96,35.0,34.92,34.98,37800.0,34.96,35.0,34.92,34.98,37800.0
2010-01-08 13:00:00,34.97,34.97,34.72,34.72,43700.0,34.97,34.97,34.72,34.72,43700.0
2010-01-08 13:30:00,34.72,34.79,34.57,34.58,65300.0,34.72,34.79,34.57,34.58,65300.0
2010-01-08 14:00:00,34.58,34.59,34.33,34.4,125100.0,34.58,34.59,34.33,34.4,125100.0
2010-01-08 14:30:00,34.39,34.47,34.29,34.47,50100.0,34.39,34.47,34.29,34.47,50100.0
2010-01-08 15:00:00,34.47,34.5,34.29,34.3,54500.0,34.47,34.5,34.29,34.3,54500.0
2010-01-08 15:30:00,34.3,34.4,34.25,34.39,100600.0,34.3,34.4,34.25,34.39,100600.0
2010-01-11 09:30:00,34.5,35.16,34.45,34.98,136400.0,34.5,35.16,34.45,34.98,136400.0
2010-01-11 10:00:00,34.92,35.07,34.79,34.98,40000.0,34.92,35.07,34.79,34.98,40000.0
2010-01-11 10:30:00,34.96,35.23,34.9,35.09,46200.0,34.96,35.23,34.9,35.09,46200.0
2010-01-11 11:00:00,35.09,35.09,34.92,34.95,86600.0,35.09,35.09,34.92,34.95,86600.0
2010-01-11 11:30:00,34.94,34.96,34.84,34.87,43500.0,34.94,34.96,34.84,34.87,43500.0
2010-01-11 12:00:00,34.86,34.92,34.82,34.83,13600.0,34.86,34.92,34.82,34.83,13600.0
2010-01-11 12:30:00,34.84,34.94,34.77,34.77,56500.0,34.84,34.94,34.77,34.77,56500.0
2010-01-11 13:00:00,34.77,34.77,34.69,34.77,15000.0,34.77,34.77,34.69,34.77,15000.0
2010-01-11 13:30:00,34.78,34.82,34.68,34.8,30500.0,34.78,34.82,34.68,34.8,30500.0
2010-01-11 14:00:00,34.8,34.9,34.76,34.86,17800.0,34.8,34.9,34.76,34.86,17800.0
2010-01-11 14:30:00,34.86,34.97,34.85,34.88,22800.0,34.86,34.97,34.85,34.88,22800.0
2010-01-11 15:00:00,34.88,34.93,34.81,34.83,49300.0,34.88,34.93,34.81,34.83,49300.0
2010-01-11 15:30:00,34.83,34.83,34.6,34.73,116500.0,34.83,34.83,34.6,34.73,116500.0
2010-01-12 09:30:00,34.5,34.63,34.25,34.59,176900.0,34.5,34.63,34.25,34.59,176900.0
2010-01-12 10:00:00,34.59,35.06,34.55,35.01,114600.0,34.59,35.06,34.55,35.01,114600.0
2010-01-12 10:30:00,35.02,35.18,34.96,35.17,249300.0,35.02,35.18,34.96,35.17,249300.0
2010-01-12 11:00:00,35.17,35.18,34.98,35.13,213600.0,35.17,35.18,34.98,35.13,213600.0
2010-01-12 11:30:00,35.1,35.3,35.04,35.26,53300.0,35.1,35.3,35.04,35.26,53300.0
2010-01-12 12:00:00,35.26,35.26,35.13,35.16,117900.0,35.26,35.26,35.13,35.16,117900.0
2010-01-12 12:30:00,35.16,35.21,35.1,35.17,201100.0,35.16,35.21,35.1,35.17,201100.0
2010-01-12 13:00:00,35.16,35.28,35.14,35.27,54200.0,35.16,35.28,35.14,35.27,54200.0
2010-01-12 13:30:00,35.27,35.27,35.2,35.21,65200.0,35.27,35.27,35.2,35.21,65200.0
2010-01-12 14:00:00,35.2,35.29,35.19,35.25,62400.0,35.2,35.29,35.19,35.25,62400.0
2010-01-12 14:30:00,35.24,35.43,35.24,35.42,109100.0,35.24,35.43,35.24,35.42,109100.0
2010-01-12 15:00:00,35.41,35.85,35.38,35.84,199700.0,35.41,35.85,35.38,35.84,199700.0
2010-01-12 15:30:00,35.85,36.1,35.84,35.99,457500.0,35.85,36.1,35.84,35.99,457500.0
2010-01-13 09:30:00,36.1,36.7,35.99,36.57,276900.0,36.1,36.7,35.99,36.57,276900.0
2010-01-13 10:00:00,36.55,37.21,36.5,36.72,305900.0,36.55,37.21,36.5,36.72,305900.0
2010-01-13 10:30:00,36.72,37.12,36.62,36.91,130800.0,36.72,37.12,36.62,36.91,130800.0
2010-01-13 11:00:00,36.94,37.52,36.91,37.5,182400.0,36.94,37.52,36.91,37.5,182400.0
2010-01-13 11:30:00,37.51,37.98,37.38,37.94,137700.0,37.51,37.98,37.38,37.94,137700.0
2010-01-13 12:00:00,37.95,37.95,37.57,37.72,147000.0,37.95,37.95,37.57,37.72,147000.0
2010-01-13 12:30:00,37.71,37.77,37.65,37.72,56400.0,37.71,37.77,37.65,37.72,56400.0
2010-01-13 13:00:00,37.73,38.25,37.71,38.25,108700.0,37.73,38.25,37.71,38.25,108700.0
2010-01-13 13:30:00,38.24,38.82,38.22,38.67,288400.0,38.24,38.82,38.22,38.67,288400.0
2010-01-13 14:00:00,38.67,39.07,38.49,38.62,234100.0,38.67,39.07,38.49,38.62,234100.0
2010-01-13 14:30:00,38.64,38.66,38.32,38.35,140100.0,38.64,38.66,38.32,38.35,140100.0
2010-01-13 15:00:00,38.34,38.37,38.11,38.11,179400.0,38.34,38.37,38.11,38.11,179400.0
2010-01-13 15:30:00,38.11,38.25,38.07,38.19,418100.0,38.11,38.25,38.07,38.19,418100.0
2010-01-14 09:30:00,38.25,38.25,37.27,37.33,110000.0,38.25,38.25,37.27,37.33,110000.0
2010-01-14 10:00:00,37.34,37.68,37.31,37.55,102500.0,37.34,37.68,37.31,37.55,102500.0
2010-01-14 10:30:00,37.56,37.7,37.51,37.65,77600.0,37.56,37.7,37.51,37.65,77600.0
2010-01-14 11:00:00,37.66,37.89,37.6,37.78,57700.0,37.66,37.89,37.6,37.78,57700.0
2010-01-14 11:30:00,37.83,37.95,37.73,37.8,32000.0,37.83,37.95,37.73,37.8,32000.0
2010-01-14 12:00:00,37.76,38.11,37.76,37.97,33400.0,37.76,38.11,37.76,37.97,33400.0
2010-01-14 12:30:00,37.99,38.0,37.77,37.8,8000.0,37.99,38.0,37.77,37.8,8000.0
2010-01-14 13:00:00,37.8,37.81,37.64,37.64,29200.0,37.8,37.81,37.64,37.64,29200.0
2010-01-14 13:30:00,37.64,37.73,37.45,37.54,48400.0,37.64,37.73,37.45,37.54,48400.0
2010-01-14 14:00:00,37.54,37.65,37.41,37.42,64800.0,37.54,37.65,37.41,37.42,64800.0
2010-01-14 14:30:00,37.43,37.45,37.34,37.39,54300.0,37.43,37.45,37.34,37.39,54300.0
2010-01-14 15:00:00,37.39,37.51,37.34,37.39,143300.0,37.39,37.51,37.34,37.39,143300.0
2010-01-14 15:30:00,37.4,37.54,37.35,37.43,187500.0,37.4,37.54,37.35,37.43,187500.0
2010-01-15 09:30:00,37.49,37.7,37.14,37.17,33000.0,37.49,37.7,37.14,37.17,33000.0
2010-01-15 10:00:00,37.18,37.24,36.87,37.01,32400.0,37.18,37.24,36.87,37.01,32400.0
2010-01-15 10:30:00,37.0,37.21,36.91,37.15,35000.0,37.0,37.21,36.91,37.15,35000.0
2010-01-15 11:00:00,37.14,37.28,37.08,37.18,33100.0,37.14,37.28,37.08,37.18,33100.0
2010-01-15 11:30:00,37.2,37.32,37.15,37.27,48600.0,37.2,37.32,37.15,37.27,48600.0
2010-01-15 12:00:00,37.24,37.28,37.15,37.17,34400.0,37.24,37.28,37.15,37.17,34400.0
2010-01-15 12:30:00,37.17,37.2,37.08,37.1,17600.0,37.17,37.2,37.08,37.1,17600.0
2010-01-15 13:00:00,37.09,37.16,37.04,37.1,19900.0,37.09,37.16,37.04,37.1,19900.0
2010-01-15 13:30:00,37.1,37.21,37.07,37.17,26800.0,37.1,37.21,37.07,37.17,26800.0
2010-01-15 14:00:00,37.17,37.3,37.14,37.25,24800.0,37.17,37.3,37.14,37.25,24800.0
2010-01-15 14:30:00,37.26,37.29,37.23,37.28,19800.0,37.26,37.29,37.23,37.28,19800.0
2010-01-15 15:00:00,37.28,37.46,37.26,37.46,46100.0,37.28,37.46,37.26,37.46,46100.0
2010-01-15 15:30:00,37.46,37.51,37.32,37.4,150100.0,37.46,37.51,37.32,37.4,150100.0
2010-01-19 09:30:00,37.32,38.01,37.23,37.83,25600.0,37.32,38.01,37.23,37.83,25600.0
2010-01-19 10:00:00,37.78,37.91,37.71,37.72,55500.0,37.78,37.91,37.71,37.72,55500.0
2010-01-19 10:30:00,37.72,37.77,37.62,37.77,35200.0,37.72,37.77,37.62,37.77,35200.0
2010-01-19 11:00:00,37.78,37.84,37.74,37.74,35100.0,37.78,37.84,37.74,37.74,35100.0
2010-01-19 11:30:00,37.74,37.78,37.69,37.74,51500.0,37.74,37.78,37.69,37.74,51500.0
2010-01-19 12:00:00,37.74,37.88,37.74,37.85,28000.0,37.74,37.88,37.74,37.85,28000.0
2010-01-19 12:30:00,37.86,37.9,37.85,37.86,41700.0,37.86,37.9,37.85,37.86,41700.0
2010-01-19 13:00:00,37.85,37.88,37.82,37.85,33100.0,37.85,37.88,37.82,37.85,33100.0
2010-01-19 13:30:00,37.85,37.85,37.79,37.85,29600.0,37.85,37.85,37.79,37.85,29600.0
2010-01-19 14:00:00,37.85,37.88,37.83,37.87,25200.0,37.85,37.88,37.83,37.87,25200.0
2010-01-19 14:30:00,37.86,37.88,37.83,37.84,38200.0,37.86,37.88,37.83,37.84,38200.0
2010-01-19 15:00:00,37.84,37.94,37.81,37.92,108900.0,37.84,37.94,37.81,37.92,108900.0
2010-01-19 15:30:00,37.92,38.0,37.83,37.98,89100.0,37.92,38.0,37.83,37.98,89100.0
2010-01-20 09:30:00,37.61,38.05,37.33,37.38,225200.0,37.61,38.05,37.33,37.38,225200.0
2010-01-20 10:00:00,37.4,37.43,36.74,36.78,57500.0,37.4,37.43,36.74,36.78,57500.0
2010-01-20 10:30:00,36.76,37.06,36.73,37.04,75200.0,36.76,37.06,36.73,37.04,75200.0
2010-01-20 11:00:00,37.06,37.11,36.96,37.08,26100.0,37.06,37.11,36.96,37.08,26100.0
2010-01-20 11:30:00,37.07,37.11,37.02,37.11,21200.0,37.07,37.11,37.02,37.11,21200.0
2010-01-20 12:00:00,37.11,37.19,37.08,37.1,24400.0,37.11,37.19,37.08,37.1,24400.0
2010-01-20 12:30:00,37.09,37.12,37.04,37.08,28100.0,37.09,37.12,37.04,37.08,28100.0
2010-01-20 13:00:00,37.1,37.11,37.02,37.07,16400.0,37.1,37.11,37.02,37.07,16400.0
2010-01-20 13:30:00,37.07,37.17,37.07,37.15,24300.0,37.07,37.17,37.07,37.15,24300.0
2010-01-20 14:00:00,37.15,37.28,37.11,37.14,57300.0,37.15,37.28,37.11,37.14,57300.0
2010-01-20 14:30:00,37.13,37.19,37.1,37.19,71800.0,37.13,37.19,37.1,37.19,71800.0
2010-01-20 15:00:00,37.19,37.35,37.18,37.32,78800.0,37.19,37.35,37.18,37.32,78800.0
2010-01-20 15:30:00,37.33,37.4,37.28,37.32,82300.0,37.33,37.4,37.28,37.32,82300.0
2010-01-21 09:30:00,37.46,37.57,37.31,37.53,24000.0,37.46,37.57,37.31,37.53,24000.0
2010-01-21 10:00:00,37.51,37.71,37.4,37.44,94500.0,37.51,37.71,37.4,37.44,94500.0
2010-01-21 10:30:00,37.44,37.54,37.44,37.52,86500.0,37.44,37.54,37.44,37.52,86500.0
2010-01-21 11:00:00,37.5,37.51,37.36,37.48,64400.0,37.5,37.51,37.36,37.48,64400.0
2010-01-21 11:30:00,37.49,37.55,37.4,37.42,40600.0,37.49,37.55,37.4,37.42,40600.0
2010-01-21 12:00:00,37.44,37.5,37.2,37.21,20500.0,37.44,37.5,37.2,37.21,20500.0
2010-01-21 12:30:00,37.2,37.29,37.19,37.28,28900.0,37.2,37.29,37.19,37.28,28900.0
2010-01-21 13:00:00,37.28,37.3,37.19,37.27,69600.0,37.28,37.3,37.19,37.27,69600.0
2010-01-21 13:30:00,37.27,37.3,37.19,37.24,58800.0,37.27,37.3,37.19,37.24,58800.0
2010-01-21 14:00:00,37.2,37.29,37.1,37.27,35500.0,37.2,37.29,37.1,37.27,35500.0
2010-01-21 14:30:00,37.25,37.31,37.19,37.29,31300.0,37.25,37.31,37.19,37.29,31300.0
2010-01-21 15:00:00,37.28,37.35,37.08,37.11,51200.0,37.28,37.35,37.08,37.11,51200.0
2010-01-21 15:30:00,37.11,37.24,37.08,37.13,95700.0,37.11,37.24,37.08,37.13,95700.0
2010-01-22 09:30:00,37.22,37.42,37.14,37.26,19400.0,37.22,37.42,37.14,37.26,19400.0
2010-01-22 10:00:00,37.26,37.26,37.09,37.14,19200.0,37.26,37.26,37.09,37.14,19200.0
2010-01-22 10:30:00,37.13,37.13,36.91,37.03,32800.0,37.13,37.13,36.91,37.03,32800.0
2010-01-22 11:00:00,37.03,37.04,36.92,36.97,45000.0,37.03,37.04,36.92,36.97,45000.0
2010-01-22 11:30:00,36.98,37.03,36.82,36.92,31600.0,36.98,37.03,36.82,36.92,31600.0
2010-01-22 12:00:00,36.96,37.04,36.94,37.02,36600.0,36.96,37.04,36.94,37.02,36600.0
2010-01-22 12:30:00,37.01,37.04,36.94,36.94,38400.0,37.01,37.04,36.94,36.94,38400.0
2010-01-22 13:00:00,36.95,36.98,36.89,36.89,33800.0,36.95,36.98,36.89,36.89,33800.0
2010-01-22 13:30:00,36.91,37.0,36.9,36.98,22000.0,36.91,37.0,36.9,36.98,22000.0
2010-01-22 14:00:00,37.0,37.0,36.9,36.9,27000.0,37.0,37.0,36.9,36.9,27000.0
2010-01-22 14:30:00,36.91,36.93,36.8,36.8,21300.0,36.91,36.93,36.8,36.8,21300.0
2010-01-22 15:00:00,36.78,36.82,36.46,36.47,64500.0,36.78,36.82,36.46,36.47,64500.0
2010-01-22 15:30:00,36.47,36.54,36.45,36.47,109300.0,36.47,36.54,36.45,36.47,109300.0
2010-01-25 09:30:00,36.61,36.62,36.35,36.45,25800.0,36.61,36.62,36.35,36.45,25800.0
2010-01-25 10:00:00,36.46,36.56,36.38,36.38,30400.0,36.46,36.56,36.38,36.38,30400.0
2010-01-25 10:30:00,36.39,36.4,36.0,36.0,126500.0,36.39,36.4,36.0,36.0,126500.0
2010-01-25 11:00:00,36.04,36.33,36.0,36.24,38600.0,36.04,36.33,36.0,36.24,38600.0
2010-01-25 11:30:00,36.24,36.31,36.22,36.23,19300.0,36.24,36.31,36.22,36.23,19300.0
2010-01-25 12:00:00,36.22,36.22,36.12,36.12,33000.0,36.22,36.22,36.12,36.12,33000.0
2010-01-25 12:30:00,36.11,36.2,36.07,36.15,25100.0,36.11,36.2,36.07,36.15,25100.0
2010-01-25 13:00:00,36.17,36.23,36.13,36.19,18300.0,36.17,36.23,36.13,36.19,18300.0
2010-01-25 13:30:00,36.19,36.29,36.13,36.28,15600.0,36.19,36.29,36.13,36.28,15600.0
2010-01-25 14:00:00,36.29,36.48,36.25,36.46,37100.0,36.29,36.48,36.25,36.46,37100.0
2010-01-25 14:30:00,36.47,36.5,36.39,36.45,40700.0,36.47,36.5,36.39,36.45,40700.0
2010-01-25 15:00:00,36.47,36.54,36.43,36.51,52700.0,36.47,36.54,36.43,36.51,52700.0
2010-01-25 15:30:00,36.51,36.65,36.49,36.58,94500.0,36.51,36.65,36.49,36.58,94500.0
2010-01-26 09:30:00,36.47,36.63,36.21,36.5,21100.0,36.47,36.63,36.21,36.5,21100.0
2010-01-26 10:00:00,36.47,36.58,36.26,36.45,27600.0,36.47,36.58,36.26,36.45,27600.0
2010-01-26 10:30:00,36.43,36.46,36.38,36.46,27900.0,36.43,36.46,36.38,36.46,27900.0
2010-01-26 11:00:00,36.47,36.59,36.44,36.56,13800.0,36.47,36.59,36.44,36.56,13800.0
2010-01-26 11:30:00,36.57,36.57,36.44,36.48,28700.0,36.57,36.57,36.44,36.48,28700.0
2010-01-26 12:00:00,36.47,36.64,36.47,36.6,17000.0,36.47,36.64,36.47,36.6,17000.0
2010-01-26 12:30:00,36.6,36.7,36.58,36.68,37200.0,36.6,36.7,36.58,36.68,37200.0
2010-01-26 13:00:00,36.68,36.76,36.66,36.76,97300.0,36.68,36.76,36.66,36.76,97300.0
2010-01-26 13:30:00,36.76,36.96,36.76,36.95,30300.0,36.76,36.96,36.76,36.95,30300.0
2010-01-26 14:00:00,36.94,36.99,36.84,36.85,25500.0,36.94,36.99,36.84,36.85,25500.0
2010-01-26 14:30:00,36.85,36.95,36.79,36.9,76100.0,36.85,36.95,36.79,36.9,76100.0
2010-01-26 15:00:00,36.89,36.96,36.82,36.88,43700.0,36.89,36.96,36.82,36.88,43700.0
2010-01-26 15:30:00,36.88,36.92,36.75,36.78,120600.0,36.88,36.92,36.75,36.78,120600.0
2010-01-27 09:30:00,36.64,36.93,36.44,36.65,42300.0,36.64,36.93,36.44,36.65,42300.0
2010-01-27 10:00:00,36.62,37.01,36.44,36.98,86500.0,36.62,37.01,36.44,36.98,86500.0
2010-01-27 10:30:00,36.98,37.3,36.98,37.2,73800.0,36.98,37.3,36.98,37.2,73800.0
2010-01-27 11:00:00,37.2,37.26,37.12,37.16,31900.0,37.2,37.26,37.12,37.16,31900.0
2010-01-27 11:30:00,37.17,37.35,37.11,37.35,46700.0,37.17,37.35,37.11,37.35,46700.0
2010-01-27 12:00:00,37.34,37.55,37.34,37.43,77900.0,37.34,37.55,37.34,37.43,77900.0
2010-01-27 12:30:00,37.44,37.47,37.29,37.31,90100.0,37.44,37.47,37.29,37.31,90100.0
2010-01-27 13:00:00,37.31,37.32,37.19,37.25,38600.0,37.31,37.32,37.19,37.25,38600.0
2010-01-27 13:30:00,37.24,37.25,37.21,37.24,31400.0,37.24,37.25,37.21,37.24,31400.0
2010-01-27 14:00:00,37.24,37.48,37.23,37.32,85800.0,37.24,37.48,37.23,37.32,85800.0
2010-01-27 14:30:00,37.3,37.46,37.23,37.29,72800.0,37.3,37.46,37.23,37.29,72800.0
2010-01-27 15:00:00,37.3,37.35,37.16,37.3,42400.0,37.3,37.35,37.16,37.3,42400.0
2010-01-27 15:30:00,37.31,37.43,37.26,37.36,90600.0,37.31,37.43,37.26,37.36,90600.0
2010-01-28 09:30:00,37.45,37.45,36.88,37.04,103100.0,37.45,37.45,36.88,37.04,103100.0
2010-01-28 10:00:00,37.05,37.09,36.9,36.97,165600.0,37.05,37.09,36.9,36.97,165600.0
2010-01-28 10:30:00,37.0,37.0,36.66,36.72,79200.0,37.0,37.0,36.66,36.72,79200.0
2010-01-28 11:00:00,36.73,36.77,36.5,36.61,79700.0,36.73,36.77,36.5,36.61,79700.0
2010-01-28 11:30:00,36.61,36.61,36.4,36.44,84700.0,36.61,36.61,36.4,36.44,84700.0
2010-01-28 12:00:00,36.46,36.47,36.37,36.4,22000.0,36.46,36.47,36.37,36.4,22000.0
2010-01-28 12:30:00,36.4,36.52,36.36,36.5,54300.0,36.4,36.52,36.36,36.5,54300.0
2010-01-28 13:00:00,36.5,36.65,36.49,36.58,37200.0,36.5,36.65,36.49,36.58,37200.0
2010-01-28 13:30:00,36.57,36.66,36.53,36.61,41900.0,36.57,36.66,36.53,36.61,41900.0
2010-01-28 14:00:00,36.6,36.67,36.52,36.59,73000.0,36.6,36.67,36.52,36.59,73000.0
2010-01-28 14:30:00,36.59,36.67,36.57,36.59,49100.0,36.59,36.67,36.57,36.59,49100.0
2010-01-28 15:00:00,36.59,36.63,36.51,36.51,41100.0,36.59,36.63,36.51,36.51,41100.0
2010-01-28 15:30:00,36.51,36.56,36.45,36.48,111200.0,36.51,36.56,36.45,36.48,111200.0
2010-01-29 09:30:00,36.51,36.63,36.23,36.48,29900.0,36.51,36.63,36.23,36.48,29900.0
2010-01-29 10:00:00,36.49,36.67,36.35,36.66,45500.0,36.49,36.67,36.35,36.66,45500.0
2010-01-29 10:30:00,36.67,36.67,36.45,36.51,35500.0,36.67,36.67,36.45,36.51,35500.0
2010-01-29 11:00:00,36.51,36.59,36.49,36.51,44100.0,36.51,36.59,36.49,36.51,44100.0
2010-01-29 11:30:00,36.51,36.63,36.5,36.5,33200.0,36.51,36.63,36.5,36.5,33200.0
2010-01-29 12:00:00,36.5,36.62,36.49,36.61,38200.0,36.5,36.62,36.49,36.61,38200.0
2010-01-29 12:30:00,36.61,36.69,36.56,36.69,56000.0,36.61,36.69,36.56,36.69,56000.0
2010-01-29 13:00:00,36.65,36.69,36.6,36.63,9900.0,36.65,36.69,36.6,36.63,9900.0
2010-01-29 13:30:00,36.63,36.64,36.56,36.56,20200.0,36.63,36.64,36.56,36.56,20200.0
2010-01-29 14:00:00,36.57,36.61,36.5,36.53,25900.0,36.57,36.61,36.5,36.53,25900.0
2010-01-29 14:30:00,36.53,36.56,36.44,36.53,54700.0,36.53,36.56,36.44,36.53,54700.0
2010-01-29 15:00:00,36.51,36.53,36.45,36.49,63500.0,36.51,36.53,36.45,36.49,63500.0
2010-01-29 15:30:00,36.5,36.5,36.34,36.34,158600.0,36.5,36.5,36.34,36.34,158600.0
2010-02-01 09:30:00,36.48,36.58,36.14,36.3,34600.0,36.48,36.58,36.14,36.3,34600.0
2010-02-01 10:00:00,36.3,36.45,36.23,36.25,33300.0,36.3,36.45,36.23,36.25,33300.0
2010-02-01 10:30:00,36.26,36.35,36.16,36.17,32100.0,36.26,36.35,36.16,36.17,32100.0
2010-02-01 11:00:00,36.17,36.33,36.12,36.21,29900.0,36.17,36.33,36.12,36.21,29900.0
2010-02-01 11:30:00,36.22,36.22,36.06,36.11,15400.0,36.22,36.22,36.06,36.11,15400.0
2010-02-01 12:00:00,36.09,36.2,36.09,36.16,8600.0,36.09,36.2,36.09,36.16,8600.0
2010-02-01 12:30:00,36.17,36.41,36.17,36.37,16000.0,36.17,36.41,36.17,36.37,16000.0
2010-02-01 13:00:00,36.34,36.38,36.27,36.36,12900.0,36.34,36.38,36.27,36.36,12900.0
2010-02-01 13:30:00,36.36,36.51,36.36,36.49,14500.0,36.36,36.51,36.36,36.49,14500.0
2010-02-01 14:00:00,36.5,36.52,36.42,36.48,11800.0,36.5,36.52,36.42,36.48,11800.0
2010-02-01 14:30:00,36.49,36.51,36.4,36.45,47100.0,36.49,36.51,36.4,36.45,47100.0
2010-02-01 15:00:00,36.44,36.51,36.38,36.4,53600.0,36.44,36.51,36.38,36.4,53600.0
2010-02-01 15:30:00,36.4,36.44,36.35,36.39,75700.0,36.4,36.44,36.35,36.39,75700.0
2010-02-02 09:30:00,36.34,36.39,36.08,36.17,31000.0,36.34,36.39,36.08,36.17,31000.0
2010-02-02 10:00:00,36.18,36.69,36.11,36.69,18900.0,36.18,36.69,36.11,36.69,18900.0
2010-02-02 10:30:00,36.69,36.73,36.48,36.56,20300.0,36.69,36.73,36.48,36.56,20300.0
2010-02-02 11:00:00,36.56,36.66,36.53,36.62,35000.0,36.56,36.66,36.53,36.62,35000.0
2010-02-02 11:30:00,36.65,36.78,36.65,36.75,26600.0,36.65,36.78,36.65,36.75,26600.0
2010-02-02 12:00:00,36.75,36.91,36.71,36.78,36900.0,36.75,36.91,36.71,36.78,36900.0
2010-02-02 12:30:00,36.78,36.81,36.59,36.79,85500.0,36.78,36.81,36.59,36.79,85500.0
2010-02-02 13:00:00,36.79,36.96,36.76,36.95,11900.0,36.79,36.96,36.76,36.95,11900.0
2010-02-02 13:30:00,36.93,37.01,36.92,36.92,13600.0,36.93,37.01,36.92,36.92,13600.0
2010-02-02 14:00:00,36.94,37.1,36.92,37.03,50000.0,36.94,37.1,36.92,37.03,50000.0
2010-02-02 14:30:00,37.04,37.09,36.94,37.05,27500.0,37.04,37.09,36.94,37.05,27500.0
2010-02-02 15:00:00,37.06,37.17,36.99,37.12,59500.0,37.06,37.17,36.99,37.12,59500.0
2010-02-02 15:30:00,37.11,37.17,37.07,37.1,78500.0,37.11,37.17,37.07,37.1,78500.0
2010-02-03 09:30:00,37.04,37.18,36.79,36.94,54500.0,37.04,37.18,36.79,36.94,54500.0
2010-02-03 10:00:00,36.96,37.04,36.93,36.94,42600.0,36.96,37.04,36.93,36.94,42600.0
2010-02-03 10:30:00,36.92,37.06,36.89,37.01,102900.0,36.92,37.06,36.89,37.01,102900.0
2010-02-03 11:00:00,37.02,37.17,37.01,37.07,40700.0,37.02,37.17,37.01,37.07,40700.0
2010-02-03 11:30:00,37.06,37.14,36.89,36.9,146000.0,37.06,37.14,36.89,36.9,146000.0
2010-02-03 12:00:00,36.89,36.94,36.8,36.84,58400.0,36.89,36.94,36.8,36.84,58400.0
2010-02-03 12:30:00,36.85,36.87,36.75,36.84,36800.0,36.85,36.87,36.75,36.84,36800.0
2010-02-03 13:00:00,36.85,36.89,36.82,36.83,13700.0,36.85,36.89,36.82,36.83,13700.0
2010-02-03 13:30:00,36.84,36.93,36.84,36.87,23300.0,36.84,36.93,36.84,36.87,23300.0
2010-02-03 14:00:00,36.89,36.9,36.81,36.83,45500.0,36.89,36.9,36.81,36.83,45500.0
2010-02-03 14:30:00,36.83,36.92,36.79,36.9,29400.0,36.83,36.92,36.79,36.9,29400.0
2010-02-03 15:00:00,36.9,36.98,36.87,36.88,50600.0,36.9,36.98,36.87,36.88,50600.0
2010-02-03 15:30:00,36.89,36.99,36.82,36.85,73800.0,36.89,36.99,36.82,36.85,73800.0
2010-02-04 09:30:00,36.77,36.77,36.18,36.32,49500.0,36.77,36.77,36.18,36.32,49500.0
2010-02-04 10:00:00,36.33,36.58,36.31,36.55,61700.0,36.33,36.58,36.31,36.55,61700.0
2010-02-04 10:30:00,36.52,36.64,36.52,36.56,65900.0,36.52,36.64,36.52,36.56,65900.0
2010-02-04 11:00:00,36.55,36.56,36.43,36.5,32700.0,36.55,36.56,36.43,36.5,32700.0
2010-02-04 11:30:00,36.54,36.55,36.35,36.43,32200.0,36.54,36.55,36.35,36.43,32200.0
2010-02-04 12:00:00,36.45,36.5,36.29,36.3,8100.0,36.45,36.5,36.29,36.3,8100.0
2010-02-04 12:30:00,36.3,36.31,36.11,36.2,8300.0,36.3,36.31,36.11,36.2,8300.0
2010-02-04 13:00:00,36.2,36.21,36.1,36.11,5800.0,36.2,36.21,36.1,36.11,5800.0
2010-02-04 13:30:00,36.13,36.17,36.04,36.05,23400.0,36.13,36.17,36.04,36.05,23400.0
2010-02-04 14:00:00,36.03,36.08,35.88,35.99,57200.0,36.03,36.08,35.88,35.99,57200.0
2010-02-04 14:30:00,35.98,35.99,35.78,35.79,90800.0,35.98,35.99,35.78,35.79,90800.0
2010-02-04 15:00:00,35.78,35.8,35.61,35.71,73300.0,35.78,35.8,35.61,35.71,73300.0
2010-02-04 15:30:00,35.7,35.74,35.42,35.47,162200.0,35.7,35.74,35.42,35.47,162200.0
2010-02-05 09:30:00,35.34,35.44,35.09,35.2,73400.0,35.34,35.44,35.09,35.2,73400.0
2010-02-05 10:00:00,35.2,35.32,35.06,35.24,71800.0,35.2,35.32,35.06,35.24,71800.0
2010-02-05 10:30:00,35.27,35.55,35.27,35.52,59800.0,35.27,35.55,35.27,35.52,59800.0
2010-02-05 11:00:00,35.51,35.65,35.43,35.43,35200.0,35.51,35.65,35.43,35.43,35200.0
2010-02-05 11:30:00,35.43,35.57,35.38,35.47,137700.0,35.43,35.57,35.38,35.47,137700.0
2010-02-05 12:00:00,35.47,35.58,35.33,35.46,27100.0,35.47,35.58,35.33,35.46,27100.0
2010-02-05 12:30:00,35.46,35.46,35.16,35.26,21800.0,35.46,35.46,35.16,35.26,21800.0
2010-02-05 13:00:00,35.27,35.36,35.19,35.28,31900.0,35.27,35.36,35.19,35.28,31900.0
2010-02-05 13:30:00,35.28,35.29,34.92,34.95,49000.0,35.28,35.29,34.92,34.95,49000.0
2010-02-05 14:00:00,34.94,35.03,34.89,34.9,39400.0,34.94,35.03,34.89,34.9,39400.0
2010-02-05 14:30:00,34.96,35.27,34.93,35.1,44500.0,34.96,35.27,34.93,35.1,44500.0
2010-02-05 15:00:00,35.14,35.51,35.11,35.45,50200.0,35.14,35.51,35.11,35.45,50200.0
2010-02-05 15:30:00,35.47,35.75,35.4,35.65,144800.0,35.47,35.75,35.4,35.65,144800.0
2010-02-08 09:30:00,35.86,35.86,35.17,35.52,68900.0,35.86,35.86,35.17,35.52,68900.0
2010-02-08 10:00:00,35.52,35.66,35.39,35.58,93200.0,35.52,35.66,35.39,35.58,93200.0
2010-02-08 10:30:00,35.57,35.65,35.48,35.64,74000.0,35.57,35.65,35.48,35.64,74000.0
2010-02-08 11:00:00,35.65,36.08,35.63,36.0,91900.0,35.65,36.08,35.63,36.0,91900.0
2010-02-08 11:30:00,35.99,36.14,35.85,36.14,83600.0,35.99,36.14,35.85,36.14,83600.0
2010-02-08 12:00:00,36.13,36.33,36.03,36.28,60700.0,36.13,36.33,36.03,36.28,60700.0
2010-02-08 12:30:00,36.27,36.37,36.25,36.35,48000.0,36.27,36.37,36.25,36.35,48000.0
2010-02-08 13:00:00,36.35,36.37,36.25,36.32,64600.0,36.35,36.37,36.25,36.32,64600.0
2010-02-08 13:30:00,36.34,36.38,35.99,36.01,153400.0,36.34,36.38,35.99,36.01,153400.0
2010-02-08 14:00:00,36.01,36.09,35.94,36.04,59800.0,36.01,36.09,35.94,36.04,59800.0
2010-02-08 14:30:00,36.05,36.06,35.64,35.65,78600.0,36.05,36.06,35.64,35.65,78600.0
2010-02-08 15:00:00,35.67,35.76,35.49,35.69,116400.0,35.67,35.76,35.49,35.69,116400.0
2010-02-08 15:30:00,35.74,35.86,35.62,35.68,188800.0,35.74,35.86,35.62,35.68,188800.0
2010-02-09 09:30:00,35.88,36.87,35.88,36.67,255200.0,35.88,36.87,35.88,36.67,255200.0
2010-02-09 10:00:00,36.67,36.69,36.38,36.5,102800.0,36.67,36.69,36.38,36.5,102800.0
2010-02-09 10:30:00,36.5,36.6,36.46,36.53,83800.0,36.5,36.6,36.46,36.53,83800.0
2010-02-09 11:00:00,36.52,36.83,36.5,36.81,83200.0,36.52,36.83,36.5,36.81,83200.0
2010-02-09 11:30:00,36.81,37.17,36.77,36.93,146300.0,36.81,37.17,36.77,36.93,146300.0
2010-02-09 12:00:00,36.95,37.02,36.7,36.7,109300.0,36.95,37.02,36.7,36.7,109300.0
2010-02-09 12:30:00,36.72,36.75,36.21,36.37,137500.0,36.72,36.75,36.21,36.37,137500.0
2010-02-09 13:00:00,36.38,36.5,36.34,36.36,42800.0,36.38,36.5,36.34,36.36,42800.0
2010-02-09 13:30:00,36.36,36.43,36.32,36.39,59600.0,36.36,36.43,36.32,36.39,59600.0
2010-02-09 14:00:00,36.39,36.45,36.33,36.35,53900.0,36.39,36.45,36.33,36.35,53900.0
2010-02-09 14:30:00,36.35,36.42,36.26,36.32,200400.0,36.35,36.42,36.26,36.32,200400.0
2010-02-09 15:00:00,36.32,36.46,36.23,36.3,88600.0,36.32,36.46,36.23,36.3,88600.0
2010-02-09 15:30:00,36.29,36.34,36.07,36.14,178800.0,36.29,36.34,36.07,36.14,178800.0
2010-02-10 09:30:00,36.05,36.25,35.8,35.93,38200.0,36.05,36.25,35.8,35.93,38200.0
2010-02-10 10:00:00,35.89,35.91,35.59,35.67,45500.0,35.89,35.91,35.59,35.67,45500.0
2010-02-10 10:30:00,35.67,35.85,35.53,35.82,48900.0,35.67,35.85,35.53,35.82,48900.0
2010-02-10 11:00:00,35.82,35.89,35.69,35.89,26200.0,35.82,35.89,35.69,35.89,26200.0
2010-02-10 11:30:00,35.9,35.9,35.75,35.75,25000.0,35.9,35.9,35.75,35.75,25000.0
2010-02-10 12:00:00,35.75,36.03,35.74,35.99,51400.0,35.75,36.03,35.74,35.99,51400.0
2010-02-10 12:30:00,35.99,36.08,35.97,35.97,31900.0,35.99,36.08,35.97,35.97,31900.0
2010-02-10 13:00:00,35.97,36.04,35.95,36.04,49100.0,35.97,36.04,35.95,36.04,49100.0
2010-02-10 13:30:00,36.04,36.07,36.0,36.06,19900.0,36.04,36.07,36.0,36.06,19900.0
2010-02-10 14:00:00,36.06,36.11,36.04,36.05,22100.0,36.06,36.11,36.04,36.05,22100.0
2010-02-10 14:30:00,36.06,36.08,36.0,36.03,27900.0,36.06,36.08,36.0,36.03,27900.0
2010-02-10 15:00:00,36.01,36.03,35.9,35.96,33300.0,36.01,36.03,35.9,35.96,33300.0
2010-02-10 15:30:00,35.96,35.96,35.79,35.83,81600.0,35.96,35.96,35.79,35.83,81600.0
2010-02-11 09:30:00,35.87,35.94,35.69,35.79,17700.0,35.87,35.94,35.69,35.79,17700.0
2010-02-11 10:00:00,35.75,36.04,35.74,35.97,30600.0,35.75,36.04,35.74,35.97,30600.0
2010-02-11 10:30:00,35.97,36.13,35.9,36.1,43100.0,35.97,36.13,35.9,36.1,43100.0
2010-02-11 11:00:00,36.1,36.22,36.07,36.2,43800.0,36.1,36.22,36.07,36.2,43800.0
2010-02-11 11:30:00,36.21,36.38,36.17,36.34,76000.0,36.21,36.38,36.17,36.34,76000.0
2010-02-11 12:00:00,36.34,36.47,36.34,36.4,14400.0,36.34,36.47,36.34,36.4,14400.0
2010-02-11 12:30:00,36.4,36.4,36.34,36.34,8000.0,36.4,36.4,36.34,36.34,8000.0
2010-02-11 13:00:00,36.33,36.34,36.23,36.28,17900.0,36.33,36.34,36.23,36.28,17900.0
2010-02-11 13:30:00,36.28,36.48,36.28,36.41,183900.0,36.28,36.48,36.28,36.41,183900.0
2010-02-11 14:00:00,36.4,36.42,36.27,36.34,29700.0,36.4,36.42,36.27,36.34,29700.0
2010-02-11 14:30:00,36.35,36.36,36.24,36.31,24400.0,36.35,36.36,36.24,36.31,24400.0
2010-02-11 15:00:00,36.31,36.31,36.13,36.13,39900.0,36.31,36.31,36.13,36.13,39900.0
2010-02-11 15:30:00,36.14,36.18,36.02,36.17,76200.0,36.14,36.18,36.02,36.17,76200.0
2010-02-12 09:30:00,35.79,35.98,35.65,35.87,22900.0,35.79,35.98,35.65,35.87,22900.0
2010-02-12 10:00:00,35.88,36.05,35.71,36.02,27900.0,35.88,36.05,35.71,36.02,27900.0
2010-02-12 10:30:00,36.03,36.09,35.81,35.88,40100.0,36.03,36.09,35.81,35.88,40100.0
2010-02-12 11:00:00,35.9,36.0,35.81,35.89,54200.0,35.9,36.0,35.81,35.89,54200.0
2010-02-12 11:30:00,35.9,35.91,35.78,35.79,18200.0,35.9,35.91,35.78,35.79,18200.0
2010-02-12 12:00:00,35.78,35.9,35.72,35.81,44600.0,35.78,35.9,35.72,35.81,44600.0
2010-02-12 12:30:00,35.81,35.85,35.78,35.85,33000.0,35.81,35.85,35.78,35.85,33000.0
2010-02-12 13:00:00,35.85,35.86,35.74,35.8,28200.0,35.85,35.86,35.74,35.8,28200.0
2010-02-12 13:30:00,35.79,35.9,35.74,35.83,35700.0,35.79,35.9,35.74,35.83,35700.0
2010-02-12 14:00:00,35.85,35.98,35.79,35.91,117200.0,35.85,35.98,35.79,35.91,117200.0
2010-02-12 14:30:00,35.89,35.93,35.82,35.89,40800.0,35.89,35.93,35.82,35.89,40800.0
2010-02-12 15:00:00,35.89,35.98,35.86,35.95,48900.0,35.89,35.98,35.86,35.95,48900.0
2010-02-12 15:30:00,35.95,36.51,35.9,36.47,283200.0,35.95,36.51,35.9,36.47,283200.0
2010-02-16 09:30:00,36.67,36.75,36.33,36.42,56400.0,36.67,36.75,36.33,36.42,56400.0
2010-02-16 10:00:00,36.42,36.68,36.39,36.68,74900.0,36.42,36.68,36.39,36.68,74900.0
2010-02-16 10:30:00,36.68,36.91,36.64,36.76,31700.0,36.68,36.91,36.64,36.76,31700.0
2010-02-16 11:00:00,36.76,36.86,36.72,36.8,20200.0,36.76,36.86,36.72,36.8,20200.0
2010-02-16 11:30:00,36.8,36.81,36.74,36.8,39800.0,36.8,36.81,36.74,36.8,39800.0
2010-02-16 12:00:00,36.8,36.82,36.71,36.71,70300.0,36.8,36.82,36.71,36.71,70300.0
2010-02-16 12:30:00,36.72,36.78,36.67,36.73,55300.0,36.72,36.78,36.67,36.73,55300.0
2010-02-16 13:00:00,36.73,36.76,36.64,36.72,30000.0,36.73,36.76,36.64,36.72,30000.0
2010-02-16 13:30:00,36.72,36.76,36.69,36.72,37700.0,36.72,36.76,36.69,36.72,37700.0
2010-02-16 14:00:00,36.72,36.78,36.71,36.75,56600.0,36.72,36.78,36.71,36.75,56600.0
2010-02-16 14:30:00,36.75,36.85,36.72,36.77,118000.0,36.75,36.85,36.72,36.77,118000.0
2010-02-16 15:00:00,36.78,36.91,36.75,36.9,44100.0,36.78,36.91,36.75,36.9,44100.0
2010-02-16 15:30:00,36.9,37.0,36.89,36.98,79600.0,36.9,37.0,36.89,36.98,79600.0
2010-02-17 09:30:00,37.16,37.41,36.89,37.29,58100.0,37.16,37.41,36.89,37.29,58100.0
2010-02-17 10:00:00,37.29,37.38,37.22,37.29,31100.0,37.29,37.38,37.22,37.29,31100.0
2010-02-17 10:30:00,37.34,37.34,37.14,37.14,30000.0,37.34,37.34,37.14,37.14,30000.0
2010-02-17 11:00:00,37.14,37.28,37.01,37.18,21700.0,37.14,37.28,37.01,37.18,21700.0
2010-02-17 11:30:00,37.17,37.26,37.13,37.24,20900.0,37.17,37.26,37.13,37.24,20900.0
2010-02-17 12:00:00,37.25,37.28,37.17,37.28,28200.0,37.25,37.28,37.17,37.28,28200.0
2010-02-17 12:30:00,37.28,37.28,37.2,37.27,15500.0,37.28,37.28,37.2,37.27,15500.0
2010-02-17 13:00:00,37.26,37.34,37.23,37.34,18500.0,37.26,37.34,37.23,37.34,18500.0
2010-02-17 13:30:00,37.35,37.39,37.29,37.38,28900.0,37.35,37.39,37.29,37.38,28900.0
2010-02-17 14:00:00,37.38,37.39,37.28,37.31,48900.0,37.38,37.39,37.28,37.31,48900.0
2010-02-17 14:30:00,37.3,37.33,37.17,37.19,23700.0,37.3,37.33,37.17,37.19,23700.0
2010-02-17 15:00:00,37.19,37.2,37.11,37.13,41500.0,37.19,37.2,37.11,37.13,41500.0
2010-02-17 15:30:00,37.14,37.31,37.14,37.31,87100.0,37.14,37.31,37.14,37.31,87100.0
2010-02-18 09:30:00,37.38,37.72,37.27,37.66,53000.0,37.38,37.72,37.27,37.66,53000.0
2010-02-18 10:00:00,37.67,37.69,37.49,37.63,35100.0,37.67,37.69,37.49,37.63,35100.0
2010-02-18 10:30:00,37.63,37.63,37.41,37.48,19500.0,37.63,37.63,37.41,37.48,19500.0
2010-02-18 11:00:00,37.49,37.51,37.44,37.45,39400.0,37.49,37.51,37.44,37.45,39400.0
2010-02-18 11:30:00,37.45,37.52,37.45,37.49,19200.0,37.45,37.52,37.45,37.49,19200.0
2010-02-18 12:00:00,37.49,37.51,37.47,37.5,23600.0,37.49,37.51,37.47,37.5,23600.0
2010-02-18 12:30:00,37.5,37.51,37.47,37.5,36600.0,37.5,37.51,37.47,37.5,36600.0
2010-02-18 13:00:00,37.5,37.52,37.47,37.47,14500.0,37.5,37.52,37.47,37.47,14500.0
2010-02-18 13:30:00,37.47,37.51,37.45,37.49,30000.0,37.47,37.51,37.45,37.49,30000.0
2010-02-18 14:00:00,37.48,37.53,37.47,37.48,41200.0,37.48,37.53,37.47,37.48,41200.0
2010-02-18 14:30:00,37.48,37.58,37.48,37.56,49900.0,37.48,37.58,37.48,37.56,49900.0
2010-02-18 15:00:00,37.58,37.62,37.54,37.59,17800.0,37.58,37.62,37.54,37.59,17800.0
2010-02-18 15:30:00,37.58,37.66,37.56,37.65,49300.0,37.58,37.66,37.56,37.65,49300.0
2010-02-19 09:30:00,37.63,37.71,37.29,37.29,79500.0,37.63,37.71,37.29,37.29,79500.0
2010-02-19 10:00:00,37.33,37.56,37.25,37.52,34300.0,37.33,37.56,37.25,37.52,34300.0
2010-02-19 10:30:00,37.51,37.58,37.48,37.51,24800.0,37.51,37.58,37.48,37.51,24800.0
2010-02-19 11:00:00,37.51,37.65,37.43,37.65,36900.0,37.51,37.65,37.43,37.65,36900.0
2010-02-19 11:30:00,37.63,37.63,37.55,37.57,43100.0,37.63,37.63,37.55,37.57,43100.0
2010-02-19 12:00:00,37.56,37.56,37.47,37.49,26200.0,37.56,37.56,37.47,37.49,26200.0
2010-02-19 12:30:00,37.49,37.5,37.44,37.47,40700.0,37.49,37.5,37.44,37.47,40700.0
2010-02-19 13:00:00,37.49,37.52,37.44,37.44,34000.0,37.49,37.52,37.44,37.44,34000.0
2010-02-19 13:30:00,37.44,37.51,37.44,37.5,28000.0,37.44,37.51,37.44,37.5,28000.0
2010-02-19 14:00:00,37.5,37.54,37.44,37.5,33300.0,37.5,37.54,37.44,37.5,33300.0
2010-02-19 14:30:00,37.5,37.5,37.44,37.47,30500.0,37.5,37.5,37.44,37.47,30500.0
2010-02-19 15:00:00,37.45,37.47,37.38,37.4,37000.0,37.45,37.47,37.38,37.4,37000.0
2010-02-19 15:30:00,37.39,37.46,37.36,37.4,67200.0,37.39,37.46,37.36,37.4,67200.0
2010-02-22 09:30:00,37.45,37.47,37.14,37.29,29500.0,37.45,37.47,37.14,37.29,29500.0
2010-02-22 10:00:00,37.32,37.32,37.08,37.3,24900.0,37.32,37.32,37.08,37.3,24900.0
2010-02-22 10:30:00,37.31,37.48,37.28,37.3,22400.0,37.31,37.48,37.28,37.3,22400.0
2010-02-22 11:00:00,37.28,37.3,37.21,37.24,22500.0,37.28,37.3,37.21,37.24,22500.0
2010-02-22 11:30:00,37.23,37.31,37.21,37.22,17900.0,37.23,37.31,37.21,37.22,17900.0
2010-02-22 12:00:00,37.24,37.24,37.11,37.21,26600.0,37.24,37.24,37.11,37.21,26600.0
2010-02-22 12:30:00,37.21,37.22,37.1,37.17,39900.0,37.21,37.22,37.1,37.17,39900.0
2010-02-22 13:00:00,37.19,37.21,37.01,37.02,21300.0,37.19,37.21,37.01,37.02,21300.0
2010-02-22 13:30:00,37.01,37.16,37.01,37.08,13000.0,37.01,37.16,37.01,37.08,13000.0
2010-02-22 14:00:00,37.1,37.2,37.08,37.18,14400.0,37.1,37.2,37.08,37.18,14400.0
2010-02-22 14:30:00,37.19,37.2,37.13,37.17,23300.0,37.19,37.2,37.13,37.17,23300.0
2010-02-22 15:00:00,37.18,37.2,37.14,37.15,44400.0,37.18,37.2,37.14,37.15,44400.0
2010-02-22 15:30:00,37.14,37.18,37.02,37.1,83600.0,37.14,37.18,37.02,37.1,83600.0
2010-02-23 09:30:00,36.95,37.21,36.95,37.0,40100.0,36.95,37.21,36.95,37.0,40100.0
2010-02-23 10:00:00,36.96,36.98,36.49,36.49,33100.0,36.96,36.98,36.49,36.49,33100.0
2010-02-23 10:30:00,36.48,36.72,36.46,36.67,38100.0,36.48,36.72,36.46,36.67,38100.0
2010-02-23 11:00:00,36.69,36.76,36.66,36.76,36200.0,36.69,36.76,36.66,36.76,36200.0
2010-02-23 11:30:00,36.75,36.83,36.74,36.79,15900.0,36.75,36.83,36.74,36.79,15900.0
2010-02-23 12:00:00,36.76,36.79,36.55,36.55,21600.0,36.76,36.79,36.55,36.55,21600.0
2010-02-23 12:30:00,36.56,36.64,36.55,36.59,18900.0,36.56,36.64,36.55,36.59,18900.0
2010-02-23 13:00:00,36.6,36.61,36.56,36.56,18900.0,36.6,36.61,36.56,36.56,18900.0
2010-02-23 13:30:00,36.57,36.62,36.52,36.53,33200.0,36.57,36.62,36.52,36.53,33200.0
2010-02-23 14:00:00,36.54,36.63,36.52,36.63,29700.0,36.54,36.63,36.52,36.63,29700.0
2010-02-23 14:30:00,36.61,36.84,36.57,36.84,69800.0,36.61,36.84,36.57,36.84,69800.0
2010-02-23 15:00:00,36.83,36.99,36.79,36.98,64700.0,36.83,36.99,36.79,36.98,64700.0
2010-02-23 15:30:00,36.97,36.99,36.72,36.8,128000.0,36.97,36.99,36.72,36.8,128000.0
2010-02-24 09:30:00,36.93,37.72,36.81,37.67,106600.0,36.93,37.72,36.81,37.67,106600.0
2010-02-24 10:00:00,37.64,37.66,37.25,37.43,72000.0,37.64,37.66,37.25,37.43,72000.0
2010-02-24 10:30:00,37.43,37.62,37.35,37.58,57400.0,37.43,37.62,37.35,37.58,57400.0
2010-02-24 11:00:00,37.59,37.85,37.58,37.68,102800.0,37.59,37.85,37.58,37.68,102800.0
2010-02-24 11:30:00,37.68,37.88,37.65,37.73,109100.0,37.68,37.88,37.65,37.73,109100.0
2010-02-24 12:00:00,37.72,37.88,37.69,37.88,79800.0,37.72,37.88,37.69,37.88,79800.0
2010-02-24 12:30:00,37.88,37.98,37.85,37.9,103700.0,37.88,37.98,37.85,37.9,103700.0
2010-02-24 13:00:00,37.91,38.0,37.84,37.93,42900.0,37.91,38.0,37.84,37.93,42900.0
2010-02-24 13:30:00,37.96,37.96,37.8,37.8,44300.0,37.96,37.96,37.8,37.8,44300.0
2010-02-24 14:00:00,37.8,37.81,37.72,37.74,33000.0,37.8,37.81,37.72,37.74,33000.0
2010-02-24 14:30:00,37.74,37.76,37.68,37.72,41800.0,37.74,37.76,37.68,37.72,41800.0
2010-02-24 15:00:00,37.72,37.75,37.63,37.7,57000.0,37.72,37.75,37.63,37.7,57000.0
2010-02-24 15:30:00,37.71,37.77,37.67,37.73,94800.0,37.71,37.77,37.67,37.73,94800.0
2010-02-25 09:30:00,37.29,37.57,37.23,37.41,54300.0,37.29,37.57,37.23,37.41,54300.0
2010-02-25 10:00:00,37.39,37.53,37.35,37.51,41300.0,37.39,37.53,37.35,37.51,41300.0
2010-02-25 10:30:00,37.48,37.52,37.41,37.49,41300.0,37.48,37.52,37.41,37.49,41300.0
2010-02-25 11:00:00,37.47,37.48,37.35,37.39,54100.0,37.47,37.48,37.35,37.39,54100.0
2010-02-25 11:30:00,37.39,37.46,37.35,37.44,17300.0,37.39,37.46,37.35,37.44,17300.0
2010-02-25 12:00:00,37.44,37.56,37.44,37.5,23100.0,37.44,37.56,37.44,37.5,23100.0
2010-02-25 12:30:00,37.5,37.62,37.49,37.58,42800.0,37.5,37.62,37.49,37.58,42800.0
2010-02-25 13:00:00,37.57,37.6,37.49,37.49,23800.0,37.57,37.6,37.49,37.49,23800.0
2010-02-25 13:30:00,37.5,37.81,37.5,37.78,13300.0,37.5,37.81,37.5,37.78,13300.0
2010-02-25 14:00:00,37.82,37.86,37.65,37.67,35500.0,37.82,37.86,37.65,37.67,35500.0
2010-02-25 14:30:00,37.65,37.72,37.59,37.65,59200.0,37.65,37.72,37.59,37.65,59200.0
2010-02-25 15:00:00,37.65,37.85,37.64,37.77,46700.0,37.65,37.85,37.64,37.77,46700.0
2010-02-25 15:30:00,37.76,37.85,37.75,37.8,96800.0,37.76,37.85,37.75,37.8,96800.0
2010-02-26 09:30:00,37.75,38.09,37.61,37.97,35200.0,37.75,38.09,37.61,37.97,35200.0
2010-02-26 10:00:00,37.94,38.02,37.73,38.0,27400.0,37.94,38.02,37.73,38.0,27400.0
2010-02-26 10:30:00,37.99,38.03,37.87,37.97,28800.0,37.99,38.03,37.87,37.97,28800.0
2010-02-26 11:00:00,37.99,38.01,37.89,37.96,27000.0,37.99,38.01,37.89,37.96,27000.0
2010-02-26 11:30:00,37.96,38.01,37.88,37.92,26200.0,37.96,38.01,37.88,37.92,26200.0
2010-02-26 12:00:00,37.92,37.92,37.8,37.92,24500.0,37.92,37.92,37.8,37.92,24500.0
2010-02-26 12:30:00,37.91,37.93,37.7,37.7,34000.0,37.91,37.93,37.7,37.7,34000.0
2010-02-26 13:00:00,37.7,37.72,37.62,37.7,32500.0,37.7,37.72,37.62,37.7,32500.0
2010-02-26 13:30:00,37.71,37.83,37.69,37.8,24600.0,37.71,37.83,37.69,37.8,24600.0
2010-02-26 14:00:00,37.81,37.86,37.74,37.76,21100.0,37.81,37.86,37.74,37.76,21100.0
2010-02-26 14:30:00,37.76,37.78,37.71,37.74,12600.0,37.76,37.78,37.71,37.74,12600.0
2010-02-26 15:00:00,37.76,37.86,37.69,37.82,21500.0,37.76,37.86,37.69,37.82,21500.0
2010-02-26 15:30:00,37.83,37.98,37.78,37.89,131000.0,37.83,37.98,37.78,37.89,131000.0
2010-03-01 09:30:00,37.94,38.49,37.9,38.45,54400.0,37.94,38.49,37.9,38.45,54400.0
2010-03-01 10:00:00,38.44,38.46,38.18,38.2,41100.0,38.44,38.46,38.18,38.2,41100.0
2010-03-01 10:30:00,38.2,38.27,38.13,38.19,38100.0,38.2,38.27,38.13,38.19,38100.0
2010-03-01 11:00:00,38.2,38.2,38.13,38.17,28800.0,38.2,38.2,38.13,38.17,28800.0
2010-03-01 11:30:00,38.18,38.2,38.15,38.17,28400.0,38.18,38.2,38.15,38.17,28400.0
2010-03-01 12:00:00,38.19,38.37,38.17,38.19,54800.0,38.19,38.37,38.17,38.19,54800.0
2010-03-01 12:30:00,38.2,38.28,38.18,38.26,14800.0,38.2,38.28,38.18,38.26,14800.0
2010-03-01 13:00:00,38.26,38.26,38.16,38.2,18700.0,38.26,38.26,38.16,38.2,18700.0
2010-03-01 13:30:00,38.19,38.21,38.17,38.2,20300.0,38.19,38.21,38.17,38.2,20300.0
2010-03-01 14:00:00,38.21,38.29,38.2,38.28,18500.0,38.21,38.29,38.2,38.28,18500.0
2010-03-01 14:30:00,38.27,38.29,38.16,38.19,51600.0,38.27,38.29,38.16,38.19,51600.0
2010-03-01 15:00:00,38.19,38.2,38.12,38.14,62900.0,38.19,38.2,38.12,38.14,62900.0
2010-03-01 15:30:00,38.15,38.16,38.08,38.15,65000.0,38.15,38.16,38.08,38.15,65000.0
2010-03-02 09:30:00,38.14,38.18,37.84,37.96,31700.0,38.14,38.18,37.84,37.96,31700.0
2010-03-02 10:00:00,37.96,38.2,37.91,38.18,29900.0,37.96,38.2,37.91,38.18,29900.0
2010-03-02 10:30:00,38.17,38.35,38.15,38.31,15700.0,38.17,38.35,38.15,38.31,15700.0
2010-03-02 11:00:00,38.27,38.43,38.26,38.43,14900.0,38.27,38.43,38.26,38.43,14900.0
2010-03-02 11:30:00,38.43,38.46,38.38,38.39,14800.0,38.43,38.46,38.38,38.39,14800.0
2010-03-02 12:00:00,38.39,38.45,38.26,38.26,50600.0,38.39,38.45,38.26,38.26,50600.0
2010-03-02 12:30:00,38.26,38.35,38.26,38.35,25700.0,38.26,38.35,38.26,38.35,25700.0
2010-03-02 13:00:00,38.37,38.38,38.19,38.24,21800.0,38.37,38.38,38.19,38.24,21800.0
2010-03-02 13:30:00,38.24,38.39,38.21,38.33,24800.0,38.24,38.39,38.21,38.33,24800.0
2010-03-02 14:00:00,38.34,38.42,38.34,38.35,18400.0,38.34,38.42,38.34,38.35,18400.0
2010-03-02 14:30:00,38.35,38.44,38.35,38.39,33800.0,38.35,38.44,38.35,38.39,33800.0
2010-03-02 15:00:00,38.4,38.48,38.36,38.47,57200.0,38.4,38.48,38.36,38.47,57200.0
2010-03-02 15:30:00,38.46,38.52,38.32,38.45,148000.0,38.46,38.52,38.32,38.45,148000.0
2010-03-03 09:30:00,39.25,39.43,38.9,39.36,176600.0,39.25,39.43,38.9,39.36,176600.0
2010-03-03 10:00:00,39.39,39.57,39.17,39.33,278700.0,39.39,39.57,39.17,39.33,278700.0
2010-03-03 10:30:00,39.29,39.37,39.21,39.37,104300.0,39.29,39.37,39.21,39.37,104300.0
2010-03-03 11:00:00,39.36,39.51,39.33,39.41,67000.0,39.36,39.51,39.33,39.41,67000.0
2010-03-03 11:30:00,39.4,39.47,39.36,39.45,72800.0,39.4,39.47,39.36,39.45,72800.0
2010-03-03 12:00:00,39.45,39.45,39.34,39.37,41500.0,39.45,39.45,39.34,39.37,41500.0
2010-03-03 12:30:00,39.36,39.37,39.19,39.21,50600.0,39.36,39.37,39.19,39.21,50600.0
2010-03-03 13:00:00,39.2,39.46,39.19,39.45,71000.0,39.2,39.46,39.19,39.45,71000.0
2010-03-03 13:30:00,39.45,39.5,39.38,39.5,43500.0,39.45,39.5,39.38,39.5,43500.0
2010-03-03 14:00:00,39.49,39.57,39.41,39.5,58400.0,39.49,39.57,39.41,39.5,58400.0
2010-03-03 14:30:00,39.48,39.52,39.38,39.42,57600.0,39.48,39.52,39.38,39.42,57600.0
2010-03-03 15:00:00,39.42,39.42,39.18,39.19,118700.0,39.42,39.42,39.18,39.19,118700.0
2010-03-03 15:30:00,39.2,39.36,39.18,39.24,148200.0,39.2,39.36,39.18,39.24,148200.0
2010-03-04 09:30:00,39.39,39.6,39.28,39.29,37200.0,39.39,39.6,39.28,39.29,37200.0
2010-03-04 10:00:00,39.27,39.37,39.17,39.34,33600.0,39.27,39.37,39.17,39.34,33600.0
2010-03-04 10:30:00,39.34,39.5,39.27,39.38,37800.0,39.34,39.5,39.27,39.38,37800.0
2010-03-04 11:00:00,39.38,39.39,39.13,39.19,61900.0,39.38,39.39,39.13,39.19,61900.0
2010-03-04 11:30:00,39.19,39.25,39.03,39.14,48700.0,39.19,39.25,39.03,39.14,48700.0
2010-03-04 12:00:00,39.15,39.16,38.94,38.95,31800.0,39.15,39.16,38.94,38.95,31800.0
2010-03-04 12:30:00,38.94,39.0,38.86,38.9,23400.0,38.94,39.0,38.86,38.9,23400.0
2010-03-04 13:00:00,38.93,38.98,38.87,38.92,19400.0,38.93,38.98,38.87,38.92,19400.0
2010-03-04 13:30:00,38.91,38.92,38.83,38.9,20200.0,38.91,38.92,38.83,38.9,20200.0
2010-03-04 14:00:00,38.9,38.92,38.83,38.88,26800.0,38.9,38.92,38.83,38.88,26800.0
2010-03-04 14:30:00,38.86,38.91,38.85,38.88,31600.0,38.86,38.91,38.85,38.88,31600.0
2010-03-04 15:00:00,38.89,38.91,38.85,38.9,36200.0,38.89,38.91,38.85,38.9,36200.0
2010-03-04 15:30:00,38.9,38.96,38.83,38.86,115200.0,38.9,38.96,38.83,38.86,115200.0
2010-03-05 09:30:00,39.08,39.11,39.01,39.1,34200.0,39.08,39.11,39.01,39.1,34200.0
2010-03-05 10:00:00,39.1,39.14,39.06,39.1,30100.0,39.1,39.14,39.06,39.1,30100.0
2010-03-05 10:30:00,39.1,39.2,39.07,39.13,41300.0,39.1,39.2,39.07,39.13,41300.0
2010-03-05 11:00:00,39.12,39.12,38.83,38.84,73700.0,39.12,39.12,38.83,38.84,73700.0
2010-03-05 11:30:00,38.84,38.93,38.84,38.93,52100.0,38.84,38.93,38.84,38.93,52100.0
2010-03-05 12:00:00,38.92,38.93,38.76,38.77,44400.0,38.92,38.93,38.76,38.77,44400.0
2010-03-05 12:30:00,38.77,38.85,38.71,38.8,43300.0,38.77,38.85,38.71,38.8,43300.0
2010-03-05 13:00:00,38.79,38.88,38.74,38.8,42800.0,38.79,38.88,38.74,38.8,42800.0
2010-03-05 13:30:00,38.8,38.83,38.74,38.78,29700.0,38.8,38.83,38.74,38.78,29700.0
2010-03-05 14:00:00,38.78,38.81,38.69,38.76,43300.0,38.78,38.81,38.69,38.76,43300.0
2010-03-05 14:30:00,38.76,38.78,38.7,38.7,66100.0,38.76,38.78,38.7,38.7,66100.0
2010-03-05 15:00:00,38.7,38.95,38.7,38.93,94100.0,38.7,38.95,38.7,38.93,94100.0
2010-03-05 15:30:00,38.93,39.06,38.9,39.02,96900.0,38.93,39.06,38.9,39.02,96900.0
2010-03-08 09:30:00,38.9,39.22,38.9,38.98,15200.0,38.9,39.22,38.9,38.98,15200.0
2010-03-08 10:00:00,38.99,39.05,38.87,38.87,43000.0,38.99,39.05,38.87,38.87,43000.0
2010-03-08 10:30:00,38.87,39.02,38.87,38.97,23900.0,38.87,39.02,38.87,38.97,23900.0
2010-03-08 11:00:00,39.0,39.01,38.92,38.92,24000.0,39.0,39.01,38.92,38.92,24000.0
2010-03-08 11:30:00,38.93,39.01,38.86,38.9,90200.0,38.93,39.01,38.86,38.9,90200.0
2010-03-08 12:00:00,38.91,38.92,38.82,38.85,9600.0,38.91,38.92,38.82,38.85,9600.0
2010-03-08 12:30:00,38.85,38.9,38.76,38.84,23200.0,38.85,38.9,38.76,38.84,23200.0
2010-03-08 13:00:00,38.85,38.88,38.77,38.82,16700.0,38.85,38.88,38.77,38.82,16700.0
2010-03-08 13:30:00,38.82,38.87,38.77,38.83,21100.0,38.82,38.87,38.77,38.83,21100.0
2010-03-08 14:00:00,38.82,38.82,38.76,38.76,16900.0,38.82,38.82,38.76,38.76,16900.0
2010-03-08 14:30:00,38.76,38.81,38.74,38.75,24700.0,38.76,38.81,38.74,38.75,24700.0
2010-03-08 15:00:00,38.76,38.8,38.76,38.8,13800.0,38.76,38.8,38.76,38.8,13800.0
2010-03-08 15:30:00,38.8,38.8,38.73,38.75,71500.0,38.8,38.8,38.73,38.75,71500.0
2010-03-09 09:30:00,38.62,38.73,38.2,38.41,121000.0,38.62,38.73,38.2,38.41,121000.0
2010-03-09 10:00:00,38.41,38.61,38.38,38.52,88400.0,38.41,38.61,38.38,38.52,88400.0
2010-03-09 10:30:00,38.5,38.54,38.11,38.11,118000.0,38.5,38.54,38.11,38.11,118000.0
2010-03-09 11:00:00,38.13,38.14,37.94,37.95,148400.0,38.13,38.14,37.94,37.95,148400.0
2010-03-09 11:30:00,37.96,38.13,37.94,38.05,62600.0,37.96,38.13,37.94,38.05,62600.0
2010-03-09 12:00:00,38.05,38.2,38.02,38.16,82400.0,38.05,38.2,38.02,38.16,82400.0
2010-03-09 12:30:00,38.16,38.17,38.06,38.08,30900.0,38.16,38.17,38.06,38.08,30900.0
2010-03-09 13:00:00,38.08,38.17,38.07,38.07,30600.0,38.08,38.17,38.07,38.07,30600.0
2010-03-09 13:30:00,38.08,38.09,37.96,38.02,59000.0,38.08,38.09,37.96,38.02,59000.0
2010-03-09 14:00:00,38.03,38.17,38.03,38.14,32100.0,38.03,38.17,38.03,38.14,32100.0
2010-03-09 14:30:00,38.16,38.17,38.01,38.06,45200.0,38.16,38.17,38.01,38.06,45200.0
2010-03-09 15:00:00,38.06,38.09,37.88,37.94,104900.0,38.06,38.09,37.88,37.94,104900.0
2010-03-09 15:30:00,37.95,38.04,37.94,37.97,108400.0,37.95,38.04,37.94,37.97,108400.0
2010-03-10 09:30:00,37.88,38.0,37.76,37.94,45800.0,37.88,38.0,37.76,37.94,45800.0
2010-03-10 10:00:00,37.94,37.97,37.81,37.85,84000.0,37.94,37.97,37.81,37.85,84000.0
2010-03-10 10:30:00,37.84,37.88,37.79,37.84,45000.0,37.84,37.88,37.79,37.84,45000.0
2010-03-10 11:00:00,37.85,37.85,37.69,37.72,64300.0,37.85,37.85,37.69,37.72,64300.0
2010-03-10 11:30:00,37.71,37.76,37.69,37.72,51200.0,37.71,37.76,37.69,37.72,51200.0
2010-03-10 12:00:00,37.72,37.74,37.62,37.62,121400.0,37.72,37.74,37.62,37.62,121400.0
2010-03-10 12:30:00,37.62,37.67,37.6,37.63,35700.0,37.62,37.67,37.6,37.63,35700.0
2010-03-10 13:00:00,37.64,37.66,37.62,37.63,33500.0,37.64,37.66,37.62,37.63,33500.0
2010-03-10 13:30:00,37.63,37.67,37.62,37.64,91000.0,37.63,37.67,37.62,37.64,91000.0
2010-03-10 14:00:00,37.64,37.7,37.59,37.69,43200.0,37.64,37.7,37.59,37.69,43200.0
2010-03-10 14:30:00,37.69,37.69,37.54,37.54,63400.0,37.69,37.69,37.54,37.54,63400.0
2010-03-10 15:00:00,37.56,37.6,37.44,37.45,117800.0,37.56,37.6,37.44,37.45,117800.0
2010-03-10 15:30:00,37.46,37.59,37.46,37.57,151100.0,37.46,37.59,37.46,37.57,151100.0
2010-03-11 09:30:00,37.57,38.09,37.49,37.5,114600.0,37.57,38.09,37.49,37.5,114600.0
2010-03-11 10:00:00,37.47,37.56,37.41,37.51,151200.0,37.47,37.56,37.41,37.51,151200.0
2010-03-11 10:30:00,37.51,37.63,37.51,37.58,115400.0,37.51,37.63,37.51,37.58,115400.0
2010-03-11 11:00:00,37.58,37.77,37.57,37.77,89800.0,37.58,37.77,37.57,37.77,89800.0
2010-03-11 11:30:00,37.77,37.81,37.76,37.8,22400.0,37.77,37.81,37.76,37.8,22400.0
2010-03-11 12:00:00,37.8,37.83,37.73,37.77,232300.0,37.8,37.83,37.73,37.77,232300.0
2010-03-11 12:30:00,37.77,38.19,37.73,38.18,236500.0,37.77,38.19,37.73,38.18,236500.0
2010-03-11 13:00:00,38.18,38.37,38.11,38.25,123100.0,38.18,38.37,38.11,38.25,123100.0
2010-03-11 13:30:00,38.25,38.4,38.21,38.4,35500.0,38.25,38.4,38.21,38.4,35500.0
2010-03-11 14:00:00,38.4,38.49,38.39,38.48,68400.0,38.4,38.49,38.39,38.48,68400.0
2010-03-11 14:30:00,38.48,38.69,38.45,38.69,68000.0,38.48,38.69,38.45,38.69,68000.0
2010-03-11 15:00:00,38.69,38.84,38.6,38.84,91100.0,38.69,38.84,38.6,38.84,91100.0
2010-03-11 15:30:00,38.85,39.06,38.83,38.96,176700.0,38.85,39.06,38.83,38.96,176700.0
2010-03-12 09:30:00,38.95,39.02,38.37,38.49,40600.0,38.95,39.02,38.37,38.49,40600.0
2010-03-12 10:00:00,38.49,38.52,38.4,38.5,52700.0,38.49,38.52,38.4,38.5,52700.0
2010-03-12 10:30:00,38.5,38.64,38.45,38.55,29200.0,38.5,38.64,38.45,38.55,29200.0
2010-03-12 11:00:00,38.56,38.75,38.56,38.73,21900.0,38.56,38.75,38.56,38.73,21900.0
2010-03-12 11:30:00,38.74,38.8,38.64,38.78,39700.0,38.74,38.8,38.64,38.78,39700.0
2010-03-12 12:00:00,38.77,38.86,38.75,38.83,36700.0,38.77,38.86,38.75,38.83,36700.0
2010-03-12 12:30:00,38.81,38.82,38.69,38.77,53000.0,38.81,38.82,38.69,38.77,53000.0
2010-03-12 13:00:00,38.78,38.79,38.72,38.77,18400.0,38.78,38.79,38.72,38.77,18400.0
2010-03-12 13:30:00,38.78,38.79,38.74,38.76,39300.0,38.78,38.79,38.74,38.76,39300.0
2010-03-12 14:00:00,38.76,38.81,38.75,38.75,23600.0,38.76,38.81,38.75,38.75,23600.0
2010-03-12 14:30:00,38.76,38.76,38.66,38.66,39600.0,38.76,38.76,38.66,38.66,39600.0
2010-03-12 15:00:00,38.66,38.71,38.66,38.69,42400.0,38.66,38.71,38.66,38.69,42400.0
2010-03-12 15:30:00,38.69,38.86,38.69,38.86,128300.0,38.69,38.86,38.69,38.86,128300.0
2010-03-15 09:30:00,38.93,39.03,38.72,38.85,66500.0,38.93,39.03,38.72,38.85,66500.0
2010-03-15 10:00:00,38.83,38.83,38.52,38.6,59600.0,38.83,38.83,38.52,38.6,59600.0
2010-03-15 10:30:00,38.62,38.63,38.39,38.39,53700.0,38.62,38.63,38.39,38.39,53700.0
2010-03-15 11:00:00,38.39,38.4,38.31,38.35,35300.0,38.39,38.4,38.31,38.35,35300.0
2010-03-15 11:30:00,38.35,38.36,38.24,38.3,32400.0,38.35,38.36,38.24,38.3,32400.0
2010-03-15 12:00:00,38.3,38.3,38.21,38.24,9800.0,38.3,38.3,38.21,38.24,9800.0
2010-03-15 12:30:00,38.24,38.34,38.19,38.24,25000.0,38.24,38.34,38.19,38.24,25000.0
2010-03-15 13:00:00,38.23,38.33,38.21,38.29,21800.0,38.23,38.33,38.21,38.29,21800.0
2010-03-15 13:30:00,38.29,38.3,38.24,38.26,23700.0,38.29,38.3,38.24,38.26,23700.0
2010-03-15 14:00:00,38.26,38.26,38.23,38.26,16200.0,38.26,38.26,38.23,38.26,16200.0
2010-03-15 14:30:00,38.26,38.3,38.22,38.29,19700.0,38.26,38.3,38.22,38.29,19700.0
2010-03-15 15:00:00,38.29,38.36,38.25,38.35,40700.0,38.29,38.36,38.25,38.35,40700.0
2010-03-15 15:30:00,38.35,38.39,38.27,38.32,63500.0,38.35,38.39,38.27,38.32,63500.0
2010-03-16 09:30:00,38.36,38.42,38.27,38.4,15700.0,38.36,38.42,38.27,38.4,15700.0
2010-03-16 10:00:00,38.4,38.48,38.36,38.42,41400.0,38.4,38.48,38.36,38.42,41400.0
2010-03-16 10:30:00,38.45,38.47,38.32,38.36,20500.0,38.45,38.47,38.32,38.36,20500.0
2010-03-16 11:00:00,38.37,38.4,38.3,38.37,22500.0,38.37,38.4,38.3,38.37,22500.0
2010-03-16 11:30:00,38.35,38.36,38.23,38.26,21700.0,38.35,38.36,38.23,38.26,21700.0
2010-03-16 12:00:00,38.27,38.29,38.15,38.15,15300.0,38.27,38.29,38.15,38.15,15300.0
2010-03-16 12:30:00,38.15,38.16,38.05,38.15,27100.0,38.15,38.16,38.05,38.15,27100.0
2010-03-16 13:00:00,38.16,38.19,38.12,38.15,23200.0,38.16,38.19,38.12,38.15,23200.0
2010-03-16 13:30:00,38.15,38.17,38.08,38.09,14000.0,38.15,38.17,38.08,38.09,14000.0
2010-03-16 14:00:00,38.1,38.17,38.06,38.07,72600.0,38.1,38.17,38.06,38.07,72600.0
2010-03-16 14:30:00,38.07,38.1,38.0,38.08,34600.0,38.07,38.1,38.0,38.08,34600.0
2010-03-16 15:00:00,38.08,38.16,38.08,38.14,34500.0,38.08,38.16,38.08,38.14,34500.0
2010-03-16 15:30:00,38.14,38.2,38.14,38.19,54800.0,38.14,38.2,38.14,38.19,54800.0
2010-03-17 09:30:00,38.35,38.41,38.1,38.25,26400.0,38.35,38.41,38.1,38.25,26400.0
2010-03-17 10:00:00,38.26,38.28,38.03,38.05,40300.0,38.26,38.28,38.03,38.05,40300.0
2010-03-17 10:30:00,38.07,38.08,37.97,37.98,32200.0,38.07,38.08,37.97,37.98,32200.0
2010-03-17 11:00:00,37.98,38.0,37.82,37.91,25100.0,37.98,38.0,37.82,37.91,25100.0
2010-03-17 11:30:00,37.92,38.1,37.9,38.06,76300.0,37.92,38.1,37.9,38.06,76300.0
2010-03-17 12:00:00,38.06,38.2,38.05,38.2,17400.0,38.06,38.2,38.05,38.2,17400.0
2010-03-17 12:30:00,38.19,38.21,38.15,38.2,13500.0,38.19,38.21,38.15,38.2,13500.0
2010-03-17 13:00:00,38.2,38.27,38.18,38.27,5400.0,38.2,38.27,38.18,38.27,5400.0
2010-03-17 13:30:00,38.26,38.31,38.22,38.3,11600.0,38.26,38.31,38.22,38.3,11600.0
2010-03-17 14:00:00,38.29,38.35,38.27,38.27,16800.0,38.29,38.35,38.27,38.27,16800.0
2010-03-17 14:30:00,38.27,38.27,38.19,38.21,27500.0,38.27,38.27,38.19,38.21,27500.0
2010-03-17 15:00:00,38.2,38.23,38.12,38.15,25500.0,38.2,38.23,38.12,38.15,25500.0
2010-03-17 15:30:00,38.16,38.2,38.11,38.2,50600.0,38.16,38.2,38.11,38.2,50600.0
2010-03-18 09:30:00,38.03,38.25,38.03,38.22,41400.0,38.03,38.25,38.03,38.22,41400.0
2010-03-18 10:00:00,38.22,38.22,37.88,37.98,64300.0,38.22,38.22,37.88,37.98,64300.0
2010-03-18 10:30:00,37.98,38.1,37.96,38.04,97600.0,37.98,38.1,37.96,38.04,97600.0
2010-03-18 11:00:00,38.05,38.06,37.98,38.05,31300.0,38.05,38.06,37.98,38.05,31300.0
2010-03-18 11:30:00,38.08,38.08,38.04,38.05,45400.0,38.08,38.08,38.04,38.05,45400.0
2010-03-18 12:00:00,38.04,38.04,37.87,37.87,55100.0,38.04,38.04,37.87,37.87,55100.0
2010-03-18 12:30:00,37.87,37.9,37.85,37.87,12600.0,37.87,37.9,37.85,37.87,12600.0
2010-03-18 13:00:00,37.86,37.96,37.83,37.96,15200.0,37.86,37.96,37.83,37.96,15200.0
2010-03-18 13:30:00,37.96,38.0,37.96,38.0,35400.0,37.96,38.0,37.96,38.0,35400.0
2010-03-18 14:00:00,38.0,38.03,37.98,38.03,72800.0,38.0,38.03,37.98,38.03,72800.0
2010-03-18 14:30:00,38.02,38.1,38.02,38.04,28700.0,38.02,38.1,38.02,38.04,28700.0
2010-03-18 15:00:00,38.04,38.11,38.0,38.11,71700.0,38.04,38.11,38.0,38.11,71700.0
2010-03-18 15:30:00,38.11,38.21,38.1,38.14,87300.0,38.11,38.21,38.1,38.14,87300.0
2010-03-19 09:30:00,38.3,38.31,37.86,38.11,102900.0,38.3,38.31,37.86,38.11,102900.0
2010-03-19 10:00:00,38.11,38.27,38.01,38.27,40000.0,38.11,38.27,38.01,38.27,40000.0
2010-03-19 10:30:00,38.25,38.25,38.08,38.13,17600.0,38.25,38.25,38.08,38.13,17600.0
2010-03-19 11:00:00,38.13,38.18,38.07,38.15,32000.0,38.13,38.18,38.07,38.15,32000.0
2010-03-19 11:30:00,38.15,38.35,38.13,38.27,38900.0,38.15,38.35,38.13,38.27,38900.0
2010-03-19 12:00:00,38.26,38.31,38.2,38.2,16100.0,38.26,38.31,38.2,38.2,16100.0
2010-03-19 12:30:00,38.2,38.22,38.1,38.1,17300.0,38.2,38.22,38.1,38.1,17300.0
2010-03-19 13:00:00,38.1,38.15,38.0,38.0,40700.0,38.1,38.15,38.0,38.0,40700.0
2010-03-19 13:30:00,38.0,38.02,37.96,38.01,33400.0,38.0,38.02,37.96,38.01,33400.0
2010-03-19 14:00:00,38.01,38.15,37.99,38.13,19800.0,38.01,38.15,37.99,38.13,19800.0
2010-03-19 14:30:00,38.12,38.17,38.12,38.15,35800.0,38.12,38.17,38.12,38.15,35800.0
2010-03-19 15:00:00,38.15,38.19,38.14,38.17,54000.0,38.15,38.19,38.14,38.17,54000.0
2010-03-19 15:30:00,38.17,38.35,38.14,38.3,241000.0,38.17,38.35,38.14,38.3,241000.0
2010-03-22 09:30:00,38.11,38.73,38.09,38.64,63200.0,38.11,38.73,38.09,38.64,63200.0
2010-03-22 10:00:00,38.6,38.73,38.6,38.7,46300.0,38.6,38.73,38.6,38.7,46300.0
2010-03-22 10:30:00,38.7,38.94,38.65,38.92,57800.0,38.7,38.94,38.65,38.92,57800.0
2010-03-22 11:00:00,38.92,39.04,38.92,38.98,49800.0,38.92,39.04,38.92,38.98,49800.0
2010-03-22 11:30:00,38.97,39.04,38.94,38.99,25700.0,38.97,39.04,38.94,38.99,25700.0
2010-03-22 12:00:00,38.98,39.03,38.85,38.86,25100.0,38.98,39.03,38.85,38.86,25100.0
2010-03-22 12:30:00,38.87,38.88,38.81,38.81,28700.0,38.87,38.88,38.81,38.81,28700.0
2010-03-22 13:00:00,38.81,38.96,38.81,38.95,41900.0,38.81,38.96,38.81,38.95,41900.0
2010-03-22 13:30:00,38.96,38.97,38.87,38.9,32800.0,38.96,38.97,38.87,38.9,32800.0
2010-03-22 14:00:00,38.9,38.91,38.83,38.84,36900.0,38.9,38.91,38.83,38.84,36900.0
2010-03-22 14:30:00,38.86,38.89,38.85,38.87,30400.0,38.86,38.89,38.85,38.87,30400.0
2010-03-22 15:00:00,38.86,38.9,38.81,38.83,33000.0,38.86,38.9,38.81,38.83,33000.0
2010-03-22 15:30:00,38.81,38.85,38.77,38.79,79700.0,38.81,38.85,38.77,38.79,79700.0
2010-03-23 09:30:00,38.92,38.95,38.65,38.9,23000.0,38.92,38.95,38.65,38.9,23000.0
2010-03-23 10:00:00,38.91,38.99,38.85,38.96,29800.0,38.91,38.99,38.85,38.96,29800.0
2010-03-23 10:30:00,38.96,39.08,38.86,39.06,93900.0,38.96,39.08,38.86,39.06,93900.0
2010-03-23 11:00:00,39.05,39.05,38.98,39.02,30200.0,39.05,39.05,38.98,39.02,30200.0
2010-03-23 11:30:00,39.03,39.03,38.98,39.0,21400.0,39.03,39.03,38.98,39.0,21400.0
2010-03-23 12:00:00,39.0,39.02,38.94,39.0,84600.0,39.0,39.02,38.94,39.0,84600.0
2010-03-23 12:30:00,39.0,39.01,38.99,39.01,46900.0,39.0,39.01,38.99,39.01,46900.0
2010-03-23 13:00:00,39.01,39.1,38.96,39.07,53400.0,39.01,39.1,38.96,39.07,53400.0
2010-03-23 13:30:00,39.06,39.09,39.01,39.01,9600.0,39.06,39.09,39.01,39.01,9600.0
2010-03-23 14:00:00,39.01,39.02,39.0,39.01,10300.0,39.01,39.02,39.0,39.01,10300.0
2010-03-23 14:30:00,39.01,39.04,39.0,39.01,20500.0,39.01,39.04,39.0,39.01,20500.0
2010-03-23 15:00:00,39.02,39.26,39.0,39.16,87500.0,39.02,39.26,39.0,39.16,87500.0
2010-03-23 15:30:00,39.15,39.29,39.11,39.28,115400.0,39.15,39.29,39.11,39.28,115400.0
2010-03-24 09:30:00,39.19,39.53,39.07,39.48,36500.0,39.19,39.53,39.07,39.48,36500.0
2010-03-24 10:00:00,39.49,39.72,39.49,39.49,82700.0,39.49,39.72,39.49,39.49,82700.0
2010-03-24 10:30:00,39.49,39.75,39.49,39.73,63400.0,39.49,39.75,39.49,39.73,63400.0
2010-03-24 11:00:00,39.73,39.75,39.37,39.39,56200.0,39.73,39.75,39.37,39.39,56200.0
2010-03-24 11:30:00,39.39,39.42,39.34,39.34,27400.0,39.39,39.42,39.34,39.34,27400.0
2010-03-24 12:00:00,39.35,39.5,39.35,39.5,19200.0,39.35,39.5,39.35,39.5,19200.0
2010-03-24 12:30:00,39.51,39.58,39.5,39.5,29100.0,39.51,39.58,39.5,39.5,29100.0
2010-03-24 13:00:00,39.5,39.51,39.45,39.46,16500.0,39.5,39.51,39.45,39.46,16500.0
2010-03-24 13:30:00,39.47,39.57,39.46,39.56,29900.0,39.47,39.57,39.46,39.56,29900.0
2010-03-24 14:00:00,39.57,39.58,39.51,39.54,40800.0,39.57,39.58,39.51,39.54,40800.0
2010-03-24 14:30:00,39.54,39.55,39.47,39.51,50700.0,39.54,39.55,39.47,39.51,50700.0
2010-03-24 15:00:00,39.51,39.52,39.45,39.46,56900.0,39.51,39.52,39.45,39.46,56900.0
2010-03-24 15:30:00,39.46,39.54,39.41,39.44,122000.0,39.46,39.54,39.41,39.44,122000.0
2010-03-25 09:30:00,39.72,39.75,39.54,39.63,37300.0,39.72,39.75,39.54,39.63,37300.0
2010-03-25 10:00:00,39.64,39.64,39.21,39.27,40200.0,39.64,39.64,39.21,39.27,40200.0
2010-03-25 10:30:00,39.28,39.39,39.19,39.3,12500.0,39.28,39.39,39.19,39.3,12500.0
2010-03-25 11:00:00,39.32,39.47,39.3,39.44,13900.0,39.32,39.47,39.3,39.44,13900.0
2010-03-25 11:30:00,39.47,39.52,39.39,39.51,20100.0,39.47,39.52,39.39,39.51,20100.0
2010-03-25 12:00:00,39.51,39.55,39.45,39.5,12800.0,39.51,39.55,39.45,39.5,12800.0
2010-03-25 12:30:00,39.51,39.68,39.51,39.59,16800.0,39.51,39.68,39.51,39.59,16800.0
2010-03-25 13:00:00,39.59,39.74,39.58,39.71,18000.0,39.59,39.74,39.58,39.71,18000.0
2010-03-25 13:30:00,39.7,39.71,39.54,39.62,21100.0,39.7,39.71,39.54,39.62,21100.0
2010-03-25 14:00:00,39.63,39.71,39.6,39.64,20300.0,39.63,39.71,39.6,39.64,20300.0
2010-03-25 14:30:00,39.63,39.64,39.52,39.6,25500.0,39.63,39.64,39.52,39.6,25500.0
2010-03-25 15:00:00,39.6,39.71,39.57,39.63,43700.0,39.6,39.71,39.57,39.63,43700.0
2010-03-25 15:30:00,39.63,39.66,39.45,39.48,126800.0,39.63,39.66,39.45,39.48,126800.0
2010-03-26 09:30:00,39.45,39.62,39.41,39.61,17800.0,39.45,39.62,39.41,39.61,17800.0
2010-03-26 10:00:00,39.59,39.69,39.53,39.63,14700.0,39.59,39.69,39.53,39.63,14700.0
2010-03-26 10:30:00,39.63,39.63,39.52,39.54,24700.0,39.63,39.63,39.52,39.54,24700.0
2010-03-26 11:00:00,39.55,39.6,39.51,39.58,19400.0,39.55,39.6,39.51,39.58,19400.0
2010-03-26 11:30:00,39.58,39.58,39.48,39.5,13900.0,39.58,39.58,39.48,39.5,13900.0
2010-03-26 12:00:00,39.5,39.5,39.37,39.38,12600.0,39.5,39.5,39.37,39.38,12600.0
2010-03-26 12:30:00,39.38,39.39,39.2,39.21,24300.0,39.38,39.39,39.2,39.21,24300.0
2010-03-26 13:00:00,39.21,39.23,39.08,39.09,16000.0,39.21,39.23,39.08,39.09,16000.0
2010-03-26 13:30:00,39.07,39.12,39.03,39.07,13800.0,39.07,39.12,39.03,39.07,13800.0
2010-03-26 14:00:00,39.07,39.23,39.03,39.23,31800.0,39.07,39.23,39.03,39.23,31800.0
2010-03-26 14:30:00,39.21,39.23,39.11,39.13,11700.0,39.21,39.23,39.11,39.13,11700.0
2010-03-26 15:00:00,39.14,39.27,39.11,39.27,24000.0,39.14,39.27,39.11,39.27,24000.0
2010-03-26 15:30:00,39.28,39.33,39.19,39.2,101900.0,39.28,39.33,39.19,39.2,101900.0
2010-03-29 09:30:00,39.27,39.6,39.21,39.51,28500.0,39.27,39.6,39.21,39.51,28500.0
2010-03-29 10:00:00,39.49,39.5,39.33,39.44,54700.0,39.49,39.5,39.33,39.44,54700.0
2010-03-29 10:30:00,39.45,39.65,39.41,39.65,13200.0,39.45,39.65,39.41,39.65,13200.0
2010-03-29 11:00:00,39.63,39.63,39.53,39.57,21400.0,39.63,39.63,39.53,39.57,21400.0
2010-03-29 11:30:00,39.56,39.68,39.55,39.66,14900.0,39.56,39.68,39.55,39.66,14900.0
2010-03-29 12:00:00,39.67,39.68,39.58,39.61,10100.0,39.67,39.68,39.58,39.61,10100.0
2010-03-29 12:30:00,39.63,39.66,39.55,39.57,17700.0,39.63,39.66,39.55,39.57,17700.0
2010-03-29 13:00:00,39.56,39.6,39.52,39.52,19900.0,39.56,39.6,39.52,39.52,19900.0
2010-03-29 13:30:00,39.54,39.57,39.51,39.53,25300.0,39.54,39.57,39.51,39.53,25300.0
2010-03-29 14:00:00,39.51,39.53,39.42,39.45,13400.0,39.51,39.53,39.42,39.45,13400.0
2010-03-29 14:30:00,39.45,39.52,39.45,39.5,12300.0,39.45,39.52,39.45,39.5,12300.0
2010-03-29 15:00:00,39.49,39.52,39.45,39.46,26200.0,39.49,39.52,39.45,39.46,26200.0
2010-03-29 15:30:00,39.46,39.51,39.44,39.47,63400.0,39.46,39.51,39.44,39.47,63400.0
2010-03-30 09:30:00,39.61,39.69,39.49,39.66,35200.0,39.61,39.69,39.49,39.66,35200.0
2010-03-30 10:00:00,39.63,39.75,39.57,39.75,32400.0,39.63,39.75,39.57,39.75,32400.0
2010-03-30 10:30:00,39.75,39.86,39.74,39.82,22400.0,39.75,39.86,39.74,39.82,22400.0
2010-03-30 11:00:00,39.84,39.84,39.66,39.69,43200.0,39.84,39.84,39.66,39.69,43200.0
2010-03-30 11:30:00,39.68,39.77,39.64,39.71,33100.0,39.68,39.77,39.64,39.71,33100.0
2010-03-30 12:00:00,39.72,39.81,39.68,39.81,13900.0,39.72,39.81,39.68,39.81,13900.0
2010-03-30 12:30:00,39.8,39.81,39.72,39.78,24600.0,39.8,39.81,39.72,39.78,24600.0
2010-03-30 13:00:00,39.76,39.77,39.67,39.69,6100.0,39.76,39.77,39.67,39.69,6100.0
2010-03-30 13:30:00,39.68,39.75,39.67,39.68,16600.0,39.68,39.75,39.67,39.68,16600.0
2010-03-30 14:00:00,39.69,39.7,39.62,39.65,8200.0,39.69,39.7,39.62,39.65,8200.0
2010-03-30 14:30:00,39.65,39.72,39.64,39.71,6400.0,39.65,39.72,39.64,39.71,6400.0
2010-03-30 15:00:00,39.72,39.75,39.68,39.68,11900.0,39.72,39.75,39.68,39.68,11900.0
2010-03-30 15:30:00,39.69,39.71,39.56,39.56,59200.0,39.69,39.71,39.56,39.56,59200.0
2010-03-31 09:30:00,39.53,39.7,39.35,39.4,18400.0,39.53,39.7,39.35,39.4,18400.0
2010-03-31 10:00:00,39.4,39.67,39.35,39.67,20400.0,39.4,39.67,39.35,39.67,20400.0
2010-03-31 10:30:00,39.68,39.71,39.61,39.69,11800.0,39.68,39.71,39.61,39.69,11800.0
2010-03-31 11:00:00,39.69,39.7,39.6,39.62,14900.0,39.69,39.7,39.6,39.62,14900.0
2010-03-31 11:30:00,39.61,39.79,39.61,39.79,13500.0,39.61,39.79,39.61,39.79,13500.0
2010-03-31 12:00:00,39.79,39.79,39.76,39.76,6200.0,39.79,39.79,39.76,39.76,6200.0
2010-03-31 12:30:00,39.77,39.77,39.75,39.76,9500.0,39.77,39.77,39.75,39.76,9500.0
2010-03-31 13:00:00,39.76,39.76,39.67,39.72,9400.0,39.76,39.76,39.67,39.72,9400.0
2010-03-31 13:30:00,39.71,39.72,39.7,39.71,6600.0,39.71,39.72,39.7,39.71,6600.0
2010-03-31 14:00:00,39.71,39.77,39.7,39.71,15500.0,39.71,39.77,39.7,39.71,15500.0
2010-03-31 14:30:00,39.7,39.7,39.5,39.51,12800.0,39.7,39.7,39.5,39.51,12800.0
2010-03-31 15:00:00,39.52,39.52,39.44,39.49,20700.0,39.52,39.52,39.44,39.49,20700.0
2010-03-31 15:30:00,39.49,39.51,39.3,39.32,77400.0,39.49,39.51,39.3,39.32,77400.0
2010-04-01 09:30:00,39.42,40.0,39.42,39.97,24800.0,39.42,40.0,39.42,39.97,24800.0
2010-04-01 10:00:00,39.99,40.0,39.85,39.87,23300.0,39.99,40.0,39.85,39.87,23300.0
2010-04-01 10:30:00,39.87,39.96,39.83,39.86,17900.0,39.87,39.96,39.83,39.86,17900.0
2010-04-01 11:00:00,39.9,39.99,39.89,39.97,24500.0,39.9,39.99,39.89,39.97,24500.0
2010-04-01 11:30:00,39.96,39.99,39.87,39.9,58000.0,39.96,39.99,39.87,39.9,58000.0
2010-04-01 12:00:00,39.9,39.92,39.82,39.85,39300.0,39.9,39.92,39.82,39.85,39300.0
2010-04-01 12:30:00,39.85,39.91,39.83,39.9,35400.0,39.85,39.91,39.83,39.9,35400.0
2010-04-01 13:00:00,39.9,39.92,39.87,39.89,26700.0,39.9,39.92,39.87,39.89,26700.0
2010-04-01 13:30:00,39.9,39.9,39.76,39.78,18500.0,39.9,39.9,39.76,39.78,18500.0
2010-04-01 14:00:00,39.77,39.81,39.75,39.78,13000.0,39.77,39.81,39.75,39.78,13000.0
2010-04-01 14:30:00,39.78,39.83,39.69,39.83,18900.0,39.78,39.83,39.69,39.83,18900.0
2010-04-01 15:00:00,39.83,39.88,39.81,39.84,35800.0,39.83,39.88,39.81,39.84,35800.0
2010-04-01 15:30:00,39.84,40.03,39.84,40.0,129900.0,39.84,40.03,39.84,40.0,129900.0
2010-04-05 09:30:00,40.09,40.38,40.0,40.0,42200.0,40.09,40.38,40.0,40.0,42200.0
2010-04-05 10:00:00,40.02,40.07,40.0,40.0,36200.0,40.02,40.07,40.0,40.0,36200.0
2010-04-05 10:30:00,40.0,40.1,39.93,40.07,68500.0,40.0,40.1,39.93,40.07,68500.0
2010-04-05 11:00:00,40.07,40.12,40.02,40.11,27000.0,40.07,40.12,40.02,40.11,27000.0
2010-04-05 11:30:00,40.1,40.12,40.08,40.08,26800.0,40.1,40.12,40.08,40.08,26800.0
2010-04-05 12:00:00,40.08,40.12,40.08,40.11,16000.0,40.08,40.12,40.08,40.11,16000.0
2010-04-05 12:30:00,40.11,40.12,40.08,40.11,21900.0,40.11,40.12,40.08,40.11,21900.0
2010-04-05 13:00:00,40.11,40.19,40.09,40.13,66200.0,40.11,40.19,40.09,40.13,66200.0
2010-04-05 13:30:00,40.13,40.17,40.11,40.16,26500.0,40.13,40.17,40.11,40.16,26500.0
2010-04-05 14:00:00,40.16,40.16,40.1,40.13,24000.0,40.16,40.16,40.1,40.13,24000.0
2010-04-05 14:30:00,40.14,40.16,40.1,40.1,26600.0,40.14,40.16,40.1,40.1,26600.0
2010-04-05 15:00:00,40.11,40.16,40.1,40.11,79100.0,40.11,40.16,40.1,40.11,79100.0
2010-04-05 15:30:00,40.11,40.23,40.07,40.23,100200.0,40.11,40.23,40.07,40.23,100200.0
2010-04-06 09:30:00,40.15,40.28,40.0,40.03,79900.0,40.15,40.28,40.0,40.03,79900.0
2010-04-06 10:00:00,40.03,40.09,39.94,40.08,42600.0,40.03,40.09,39.94,40.08,42600.0
2010-04-06 10:30:00,40.09,40.15,40.04,40.14,68600.0,40.09,40.15,40.04,40.14,68600.0
2010-04-06 11:00:00,40.15,40.15,40.06,40.12,27300.0,40.15,40.15,40.06,40.12,27300.0
2010-04-06 11:30:00,40.12,40.15,40.08,40.13,15000.0,40.12,40.15,40.08,40.13,15000.0
2010-04-06 12:00:00,40.11,40.13,40.09,40.12,6900.0,40.11,40.13,40.09,40.12,6900.0
2010-04-06 12:30:00,40.12,40.13,40.1,40.1,10200.0,40.12,40.13,40.1,40.1,10200.0
2010-04-06 13:00:00,40.11,40.13,40.1,40.13,6100.0,40.11,40.13,40.1,40.13,6100.0
2010-04-06 13:30:00,40.12,40.13,40.1,40.11,9900.0,40.12,40.13,40.1,40.11,9900.0
2010-04-06 14:00:00,40.11,40.13,40.09,40.13,21900.0,40.11,40.13,40.09,40.13,21900.0
2010-04-06 14:30:00,40.12,40.21,40.1,40.12,58700.0,40.12,40.21,40.1,40.12,58700.0
2010-04-06 15:00:00,40.12,40.14,40.09,40.13,12500.0,40.12,40.14,40.09,40.13,12500.0
2010-04-06 15:30:00,40.13,40.16,40.09,40.11,75800.0,40.13,40.16,40.09,40.11,75800.0
2010-04-07 09:30:00,40.0,40.24,39.97,40.03,19800.0,40.0,40.24,39.97,40.03,19800.0
2010-04-07 10:00:00,40.05,40.1,39.97,40.1,14300.0,40.05,40.1,39.97,40.1,14300.0
2010-04-07 10:30:00,40.1,40.13,40.02,40.13,16900.0,40.1,40.13,40.02,40.13,16900.0
2010-04-07 11:00:00,40.14,40.19,40.03,40.07,44000.0,40.14,40.19,40.03,40.07,44000.0
2010-04-07 11:30:00,40.07,40.1,40.0,40.04,17500.0,40.07,40.1,40.0,40.04,17500.0
2010-04-07 12:00:00,40.03,40.05,39.96,39.96,20700.0,40.03,40.05,39.96,39.96,20700.0
2010-04-07 12:30:00,39.97,40.03,39.97,40.03,18900.0,39.97,40.03,39.97,40.03,18900.0
2010-04-07 13:00:00,40.02,40.05,39.98,40.05,13600.0,40.02,40.05,39.98,40.05,13600.0
2010-04-07 13:30:00,40.05,40.05,39.94,40.04,16700.0,40.05,40.05,39.94,40.04,16700.0
2010-04-07 14:00:00,40.01,40.02,39.88,39.93,29200.0,40.01,40.02,39.88,39.93,29200.0
2010-04-07 14:30:00,39.93,39.93,39.81,39.83,26100.0,39.93,39.93,39.81,39.83,26100.0
2010-04-07 15:00:00,39.84,39.84,39.63,39.72,43100.0,39.84,39.84,39.63,39.72,43100.0
2010-04-07 15:30:00,39.71,39.76,39.63,39.7,117900.0,39.71,39.76,39.63,39.7,117900.0
2010-04-08 09:30:00,39.7,39.75,39.3,39.55,31400.0,39.7,39.75,39.3,39.55,31400.0
2010-04-08 10:00:00,39.56,39.67,39.53,39.58,24400.0,39.56,39.67,39.53,39.58,24400.0
2010-04-08 10:30:00,39.57,39.64,39.52,39.6,24500.0,39.57,39.64,39.52,39.6,24500.0
2010-04-08 11:00:00,39.61,39.62,39.51,39.55,21700.0,39.61,39.62,39.51,39.55,21700.0
2010-04-08 11:30:00,39.55,39.68,39.55,39.68,17300.0,39.55,39.68,39.55,39.68,17300.0
2010-04-08 12:00:00,39.66,39.66,39.53,39.55,20000.0,39.66,39.66,39.53,39.55,20000.0
2010-04-08 12:30:00,39.54,39.6,39.49,39.52,41800.0,39.54,39.6,39.49,39.52,41800.0
2010-04-08 13:00:00,39.53,39.6,39.4,39.41,31100.0,39.53,39.6,39.4,39.41,31100.0
2010-04-08 13:30:00,39.4,39.44,39.27,39.29,37800.0,39.4,39.44,39.27,39.29,37800.0
2010-04-08 14:00:00,39.3,39.44,39.25,39.39,42300.0,39.3,39.44,39.25,39.39,42300.0
2010-04-08 14:30:00,39.39,39.5,39.33,39.44,39300.0,39.39,39.5,39.33,39.44,39300.0
2010-04-08 15:00:00,39.45,39.56,39.42,39.48,37100.0,39.45,39.56,39.42,39.48,37100.0
2010-04-08 15:30:00,39.5,39.55,39.39,39.48,93500.0,39.5,39.55,39.39,39.48,93500.0
2010-04-09 09:30:00,39.65,39.65,39.34,39.44,25900.0,39.65,39.65,39.34,39.44,25900.0
2010-04-09 10:00:00,39.5,39.54,39.39,39.42,15300.0,39.5,39.54,39.39,39.42,15300.0
2010-04-09 10:30:00,39.41,39.46,39.38,39.39,14000.0,39.41,39.46,39.38,39.39,14000.0
2010-04-09 11:00:00,39.38,39.63,39.38,39.63,39500.0,39.38,39.63,39.38,39.63,39500.0
2010-04-09 11:30:00,39.64,41.3,39.64,40.72,1019400.0,39.64,41.3,39.64,40.72,1019400.0
2010-04-09 12:00:00,40.72,41.14,40.48,40.88,272300.0,40.72,41.14,40.48,40.88,272300.0
2010-04-09 12:30:00,40.92,41.27,40.86,41.0,396500.0,40.92,41.27,40.86,41.0,396500.0
2010-04-09 13:00:00,40.98,41.04,40.74,40.85,194100.0,40.98,41.04,40.74,40.85,194100.0
2010-04-09 13:30:00,40.85,41.06,40.85,41.06,82700.0,40.85,41.06,40.85,41.06,82700.0
2010-04-09 14:00:00,41.04,41.16,41.0,41.12,51000.0,41.04,41.16,41.0,41.12,51000.0
2010-04-09 14:30:00,41.12,41.26,41.11,41.23,77400.0,41.12,41.26,41.11,41.23,77400.0
2010-04-09 15:00:00,41.23,41.58,41.19,41.39,150700.0,41.23,41.58,41.19,41.39,150700.0
2010-04-09 15:30:00,41.44,41.65,41.23,41.62,491700.0,41.44,41.65,41.23,41.62,491700.0
2010-04-12 09:30:00,41.39,41.45,40.65,40.7,128900.0,41.39,41.45,40.65,40.7,128900.0
2010-04-12 10:00:00,40.69,40.71,40.35,40.44,74800.0,40.69,40.71,40.35,40.44,74800.0
2010-04-12 10:30:00,40.45,40.45,40.28,40.35,58400.0,40.45,40.45,40.28,40.35,58400.0
2010-04-12 11:00:00,40.31,40.44,40.3,40.32,71500.0,40.31,40.44,40.3,40.32,71500.0
2010-04-12 11:30:00,40.33,40.36,40.29,40.34,35100.0,40.33,40.36,40.29,40.34,35100.0
2010-04-12 12:00:00,40.34,40.35,40.25,40.28,20400.0,40.34,40.35,40.25,40.28,20400.0
2010-04-12 12:30:00,40.29,40.3,40.26,40.28,16000.0,40.29,40.3,40.26,40.28,16000.0
2010-04-12 13:00:00,40.29,40.34,40.25,40.26,32700.0,40.29,40.34,40.25,40.26,32700.0
2010-04-12 13:30:00,40.27,40.29,40.2,40.25,31600.0,40.27,40.29,40.2,40.25,31600.0
2010-04-12 14:00:00,40.25,40.3,40.24,40.24,39800.0,40.25,40.3,40.24,40.24,39800.0
2010-04-12 14:30:00,40.24,40.28,40.19,40.21,37300.0,40.24,40.28,40.19,40.21,37300.0
2010-04-12 15:00:00,40.2,40.34,40.2,40.31,102400.0,40.2,40.34,40.2,40.31,102400.0
2010-04-12 15:30:00,40.31,40.35,40.05,40.18,272800.0,40.31,40.35,40.05,40.18,272800.0
2010-04-13 09:30:00,40.22,40.22,39.92,40.04,44200.0,40.22,40.22,39.92,40.04,44200.0
2010-04-13 10:00:00,40.08,40.1,39.85,39.88,20000.0,40.08,40.1,39.85,39.88,20000.0
2010-04-13 10:30:00,39.87,39.87,39.71,39.74,31100.0,39.87,39.87,39.71,39.74,31100.0
2010-04-13 11:00:00,39.75,39.92,39.7,39.85,26200.0,39.75,39.92,39.7,39.85,26200.0
2010-04-13 11:30:00,39.87,39.91,39.86,39.87,11100.0,39.87,39.91,39.86,39.87,11100.0
2010-04-13 12:00:00,39.87,39.95,39.86,39.9,17900.0,39.87,39.95,39.86,39.9,17900.0
2010-04-13 12:30:00,39.89,40.0,39.87,39.95,91300.0,39.89,40.0,39.87,39.95,91300.0
2010-04-13 13:00:00,39.96,40.0,39.93,39.95,63700.0,39.96,40.0,39.93,39.95,63700.0
2010-04-13 13:30:00,39.96,40.08,39.95,40.03,6000.0,39.96,40.08,39.95,40.03,6000.0
2010-04-13 14:00:00,40.02,40.08,39.99,40.05,11800.0,40.02,40.08,39.99,40.05,11800.0
2010-04-13 14:30:00,40.06,40.13,40.05,40.08,17200.0,40.06,40.13,40.05,40.08,17200.0
2010-04-13 15:00:00,40.08,40.13,40.02,40.11,25200.0,40.08,40.13,40.02,40.11,25200.0
2010-04-13 15:30:00,40.11,40.13,40.02,40.09,68600.0,40.11,40.13,40.02,40.09,68600.0
2010-04-14 09:30:00,40.31,40.48,40.21,40.36,25100.0,40.31,40.48,40.21,40.36,25100.0
2010-04-14 10:00:00,40.37,40.42,40.25,40.38,6000.0,40.37,40.42,40.25,40.38,6000.0
2010-04-14 10:30:00,40.36,40.36,40.21,40.26,27600.0,40.36,40.36,40.21,40.26,27600.0
2010-04-14 11:00:00,40.26,40.31,40.2,40.24,34100.0,40.26,40.31,40.2,40.24,34100.0
2010-04-14 11:30:00,40.24,40.39,40.15,40.37,35600.0,40.24,40.39,40.15,40.37,35600.0
2010-04-14 12:00:00,40.37,40.52,40.35,40.51,10300.0,40.37,40.52,40.35,40.51,10300.0
2010-04-14 12:30:00,40.51,40.59,40.5,40.51,9800.0,40.51,40.59,40.5,40.51,9800.0
2010-04-14 13:00:00,40.51,40.6,40.51,40.59,7300.0,40.51,40.6,40.51,40.59,7300.0
2010-04-14 13:30:00,40.59,40.61,40.5,40.57,10400.0,40.59,40.61,40.5,40.57,10400.0
2010-04-14 14:00:00,40.57,40.59,40.54,40.56,13400.0,40.57,40.59,40.54,40.56,13400.0
2010-04-14 14:30:00,40.56,40.56,40.53,40.54,16100.0,40.56,40.56,40.53,40.54,16100.0
2010-04-14 15:00:00,40.53,40.59,40.47,40.48,33800.0,40.53,40.59,40.47,40.48,33800.0
2010-04-14 15:30:00,40.48,40.6,40.46,40.53,73300.0,40.48,40.6,40.46,40.53,73300.0
2010-04-15 09:30:00,40.54,41.04,40.51,41.02,37400.0,40.54,41.04,40.51,41.02,37400.0
2010-04-15 10:00:00,41.0,41.23,40.93,41.04,26100.0,41.0,41.23,40.93,41.04,26100.0
2010-04-15 10:30:00,41.03,41.13,41.0,41.11,35000.0,41.03,41.13,41.0,41.11,35000.0
2010-04-15 11:00:00,41.09,41.1,41.04,41.07,31600.0,41.09,41.1,41.04,41.07,31600.0
2010-04-15 11:30:00,41.1,41.11,40.84,40.95,28200.0,41.1,41.11,40.84,40.95,28200.0
2010-04-15 12:00:00,40.96,40.98,40.83,40.86,23400.0,40.96,40.98,40.83,40.86,23400.0
2010-04-15 12:30:00,40.87,40.98,40.86,40.96,12500.0,40.87,40.98,40.86,40.96,12500.0
2010-04-15 13:00:00,40.96,40.96,40.86,40.95,14000.0,40.96,40.96,40.86,40.95,14000.0
2010-04-15 13:30:00,40.94,41.05,40.9,41.03,21400.0,40.94,41.05,40.9,41.03,21400.0
2010-04-15 14:00:00,41.04,41.23,41.04,41.17,37200.0,41.04,41.23,41.04,41.17,37200.0
2010-04-15 14:30:00,41.16,41.21,41.14,41.19,15900.0,41.16,41.21,41.14,41.19,15900.0
2010-04-15 15:00:00,41.18,41.18,41.03,41.04,27300.0,41.18,41.18,41.03,41.04,27300.0
2010-04-15 15:30:00,41.03,41.04,40.9,40.96,66100.0,41.03,41.04,40.9,40.96,66100.0
2010-04-16 09:30:00,40.87,41.04,40.79,40.79,40400.0,40.87,41.04,40.79,40.79,40400.0
2010-04-16 10:00:00,40.79,40.79,40.62,40.62,14500.0,40.79,40.79,40.62,40.62,14500.0
2010-04-16 10:30:00,40.61,40.77,40.54,40.54,18500.0,40.61,40.77,40.54,40.54,18500.0
2010-04-16 11:00:00,40.54,40.6,40.33,40.33,31500.0,40.54,40.6,40.33,40.33,31500.0
2010-04-16 11:30:00,40.32,40.42,40.28,40.4,37200.0,40.32,40.42,40.28,40.4,37200.0
2010-04-16 12:00:00,40.37,40.4,40.25,40.27,17600.0,40.37,40.4,40.25,40.27,17600.0
2010-04-16 12:30:00,40.26,40.27,40.1,40.14,54000.0,40.26,40.27,40.1,40.14,54000.0
2010-04-16 13:00:00,40.14,40.24,40.13,40.17,67200.0,40.14,40.24,40.13,40.17,67200.0
2010-04-16 13:30:00,40.17,40.24,40.13,40.14,44000.0,40.17,40.24,40.13,40.14,44000.0
2010-04-16 14:00:00,40.14,40.31,40.14,40.31,69500.0,40.14,40.31,40.14,40.31,69500.0
2010-04-16 14:30:00,40.33,40.39,40.26,40.34,20300.0,40.33,40.39,40.26,40.34,20300.0
2010-04-16 15:00:00,40.32,40.4,40.32,40.37,24000.0,40.32,40.4,40.32,40.37,24000.0
2010-04-16 15:30:00,40.37,40.58,40.37,40.52,71100.0,40.37,40.58,40.37,40.52,71100.0
2010-04-19 09:30:00,40.49,40.72,40.49,40.54,35500.0,40.49,40.72,40.49,40.54,35500.0
2010-04-19 10:00:00,40.56,40.57,40.36,40.41,47300.0,40.56,40.57,40.36,40.41,47300.0
2010-04-19 10:30:00,40.42,40.55,40.4,40.49,29700.0,40.42,40.55,40.4,40.49,29700.0
2010-04-19 11:00:00,40.48,40.48,40.35,40.35,33600.0,40.48,40.48,40.35,40.35,33600.0
2010-04-19 11:30:00,40.35,40.42,40.24,40.26,26700.0,40.35,40.42,40.24,40.26,26700.0
2010-04-19 12:00:00,40.24,40.25,40.1,40.19,45200.0,40.24,40.25,40.1,40.19,45200.0
2010-04-19 12:30:00,40.2,40.25,40.19,40.21,14500.0,40.2,40.25,40.19,40.21,14500.0
2010-04-19 13:00:00,40.21,40.22,40.02,40.03,23300.0,40.21,40.22,40.02,40.03,23300.0
2010-04-19 13:30:00,40.02,40.13,40.0,40.07,35100.0,40.02,40.13,40.0,40.07,35100.0
2010-04-19 14:00:00,40.07,40.07,39.99,40.0,40200.0,40.07,40.07,39.99,40.0,40200.0
2010-04-19 14:30:00,40.01,40.05,39.98,40.0,47200.0,40.01,40.05,39.98,40.0,47200.0
2010-04-19 15:00:00,40.0,40.13,40.0,40.11,68400.0,40.0,40.13,40.0,40.11,68400.0
2010-04-19 15:30:00,40.1,40.21,40.02,40.06,160700.0,40.1,40.21,40.02,40.06,160700.0
2010-04-20 09:30:00,40.25,40.35,40.09,40.33,14700.0,40.25,40.35,40.09,40.33,14700.0
2010-04-20 10:00:00,40.33,40.37,40.21,40.28,5000.0,40.33,40.37,40.21,40.28,5000.0
2010-04-20 10:30:00,40.28,40.42,40.22,40.35,6500.0,40.28,40.42,40.22,40.35,6500.0
2010-04-20 11:00:00,40.38,40.42,40.27,40.28,5600.0,40.38,40.42,40.27,40.28,5600.0
2010-04-20 11:30:00,40.28,40.38,40.24,40.36,29000.0,40.28,40.38,40.24,40.36,29000.0
2010-04-20 12:00:00,40.38,40.44,40.36,40.41,13300.0,40.38,40.44,40.36,40.41,13300.0
2010-04-20 12:30:00,40.41,40.48,40.38,40.47,10600.0,40.41,40.48,40.38,40.47,10600.0
2010-04-20 13:00:00,40.44,40.5,40.42,40.49,7900.0,40.44,40.5,40.42,40.49,7900.0
2010-04-20 13:30:00,40.47,40.58,40.46,40.57,6400.0,40.47,40.58,40.46,40.57,6400.0
2010-04-20 14:00:00,40.55,40.58,40.48,40.48,11600.0,40.55,40.58,40.48,40.48,11600.0
2010-04-20 14:30:00,40.5,40.56,40.45,40.48,22800.0,40.5,40.56,40.45,40.48,22800.0
2010-04-20 15:00:00,40.51,40.52,40.38,40.44,47300.0,40.51,40.52,40.38,40.44,47300.0
2010-04-20 15:30:00,40.44,40.52,40.44,40.51,30200.0,40.44,40.52,40.44,40.51,30200.0
2010-04-21 09:30:00,40.65,40.79,40.39,40.72,31100.0,40.65,40.79,40.39,40.72,31100.0
2010-04-21 10:00:00,40.72,40.8,40.65,40.7,31800.0,40.72,40.8,40.65,40.7,31800.0
2010-04-21 10:30:00,40.7,40.83,40.69,40.81,44400.0,40.7,40.83,40.69,40.81,44400.0
2010-04-21 11:00:00,40.81,40.9,40.79,40.8,43400.0,40.81,40.9,40.79,40.8,43400.0
2010-04-21 11:30:00,40.79,40.8,40.65,40.68,14600.0,40.79,40.8,40.65,40.68,14600.0
2010-04-21 12:00:00,40.68,40.68,40.61,40.63,13900.0,40.68,40.68,40.61,40.63,13900.0
2010-04-21 12:30:00,40.63,40.66,40.57,40.57,30400.0,40.63,40.66,40.57,40.57,30400.0
2010-04-21 13:00:00,40.57,40.6,40.49,40.55,34900.0,40.57,40.6,40.49,40.55,34900.0
2010-04-21 13:30:00,40.56,40.6,40.51,40.54,17900.0,40.56,40.6,40.51,40.54,17900.0
2010-04-21 14:00:00,40.54,40.56,40.47,40.49,15600.0,40.54,40.56,40.47,40.49,15600.0
2010-04-21 14:30:00,40.49,40.5,40.44,40.45,31000.0,40.49,40.5,40.44,40.45,31000.0
2010-04-21 15:00:00,40.44,40.51,40.38,40.43,45800.0,40.44,40.51,40.38,40.43,45800.0
2010-04-21 15:30:00,40.42,40.52,40.39,40.46,74000.0,40.42,40.52,40.39,40.46,74000.0
2010-04-22 09:30:00,40.13,40.26,39.83,39.94,31500.0,40.13,40.26,39.83,39.94,31500.0
2010-04-22 10:00:00,39.98,40.1,39.97,40.04,36700.0,39.98,40.1,39.97,40.04,36700.0
2010-04-22 10:30:00,40.05,40.15,39.99,40.05,19900.0,40.05,40.15,39.99,40.05,19900.0
2010-04-22 11:00:00,40.05,40.11,39.97,39.97,13300.0,40.05,40.11,39.97,39.97,13300.0
2010-04-22 11:30:00,39.94,39.99,39.94,39.96,8200.0,39.94,39.99,39.94,39.96,8200.0
2010-04-22 12:00:00,39.96,39.98,39.91,39.98,8000.0,39.96,39.98,39.91,39.98,8000.0
2010-04-22 12:30:00,39.97,39.98,39.86,39.86,8000.0,39.97,39.98,39.86,39.86,8000.0
2010-04-22 13:00:00,39.88,40.01,39.8,39.81,26000.0,39.88,40.01,39.8,39.81,26000.0
2010-04-22 13:30:00,39.82,39.9,39.67,39.89,64200.0,39.82,39.9,39.67,39.89,64200.0
2010-04-22 14:00:00,39.88,39.96,39.84,39.92,33400.0,39.88,39.96,39.84,39.92,33400.0
2010-04-22 14:30:00,39.9,39.94,39.87,39.9,18500.0,39.9,39.94,39.87,39.9,18500.0
2010-04-22 15:00:00,39.89,39.93,39.84,39.91,33800.0,39.89,39.93,39.84,39.91,33800.0
2010-04-22 15:30:00,39.91,39.91,39.74,39.82,66700.0,39.91,39.91,39.74,39.82,66700.0
2010-04-23 09:30:00,39.87,39.98,39.63,39.98,31500.0,39.87,39.98,39.63,39.98,31500.0
2010-04-23 10:00:00,39.98,40.1,39.86,39.94,27100.0,39.98,40.1,39.86,39.94,27100.0
2010-04-23 10:30:00,39.93,39.98,39.83,39.86,10400.0,39.93,39.98,39.83,39.86,10400.0
2010-04-23 11:00:00,39.85,39.85,39.65,39.65,15800.0,39.85,39.85,39.65,39.65,15800.0
2010-04-23 11:30:00,39.65,39.66,39.61,39.66,18800.0,39.65,39.66,39.61,39.66,18800.0
2010-04-23 12:00:00,39.66,39.73,39.66,39.67,14900.0,39.66,39.73,39.66,39.67,14900.0
2010-04-23 12:30:00,39.67,39.73,39.65,39.73,15800.0,39.67,39.73,39.65,39.73,15800.0
2010-04-23 13:00:00,39.72,39.74,39.63,39.67,23000.0,39.72,39.74,39.63,39.67,23000.0
2010-04-23 13:30:00,39.68,39.74,39.67,39.71,23300.0,39.68,39.74,39.67,39.71,23300.0
2010-04-23 14:00:00,39.71,39.78,39.7,39.75,39100.0,39.71,39.78,39.7,39.75,39100.0
2010-04-23 14:30:00,39.75,39.83,39.74,39.76,45000.0,39.75,39.83,39.74,39.76,45000.0
2010-04-23 15:00:00,39.75,39.79,39.72,39.77,49800.0,39.75,39.79,39.72,39.77,49800.0
2010-04-23 15:30:00,39.76,39.79,39.68,39.75,110900.0,39.76,39.79,39.68,39.75,110900.0
2010-04-26 09:30:00,35.87,36.11,34.08,35.56,2467700.0,35.87,36.11,34.08,35.56,2467700.0
2010-04-26 10:00:00,35.56,35.56,35.03,35.06,694700.0,35.56,35.56,35.03,35.06,694700.0
2010-04-26 10:30:00,35.05,35.11,34.81,34.95,874500.0,35.05,35.11,34.81,34.95,874500.0
2010-04-26 11:00:00,34.95,34.96,34.58,34.74,544900.0,34.95,34.96,34.58,34.74,544900.0
2010-04-26 11:30:00,34.72,34.74,34.25,34.25,467100.0,34.72,34.74,34.25,34.25,467100.0
2010-04-26 12:00:00,34.25,34.3,34.01,34.05,707900.0,34.25,34.3,34.01,34.05,707900.0
2010-04-26 12:30:00,34.06,34.21,33.77,34.06,648600.0,34.06,34.21,33.77,34.06,648600.0
2010-04-26 13:00:00,34.06,34.55,34.05,34.09,377200.0,34.06,34.55,34.05,34.09,377200.0
2010-04-26 13:30:00,34.09,34.12,33.87,33.9,385200.0,34.09,34.12,33.87,33.9,385200.0
2010-04-26 14:00:00,33.9,34.11,33.9,34.06,205000.0,33.9,34.11,33.9,34.06,205000.0
2010-04-26 14:30:00,34.06,34.71,34.06,34.46,584700.0,34.06,34.71,34.06,34.46,584700.0
2010-04-26 15:00:00,34.46,34.48,33.92,33.93,358200.0,34.46,34.48,33.92,33.93,358200.0
2010-04-26 15:30:00,33.94,33.98,33.5,33.55,1209800.0,33.94,33.98,33.5,33.55,1209800.0
2010-04-27 09:30:00,33.55,34.14,33.37,34.12,982700.0,33.55,34.14,33.37,34.12,982700.0
2010-04-27 10:00:00,34.13,34.35,34.08,34.22,583000.0,34.13,34.35,34.08,34.22,583000.0
2010-04-27 10:30:00,34.21,34.43,34.2,34.37,309300.0,34.21,34.43,34.2,34.37,309300.0
2010-04-27 11:00:00,34.34,34.39,33.81,33.84,215800.0,34.34,34.39,33.81,33.84,215800.0
2010-04-27 11:30:00,33.83,34.06,33.67,34.04,310500.0,33.83,34.06,33.67,34.04,310500.0
2010-04-27 12:00:00,34.04,34.05,33.94,33.99,335500.0,34.04,34.05,33.94,33.99,335500.0
2010-04-27 12:30:00,33.99,34.08,33.96,34.07,161100.0,33.99,34.08,33.96,34.07,161100.0
2010-04-27 13:00:00,34.08,34.12,33.89,34.1,88300.0,34.08,34.12,33.89,34.1,88300.0
2010-04-27 13:30:00,34.09,34.26,34.01,34.1,203000.0,34.09,34.26,34.01,34.1,203000.0
2010-04-27 14:00:00,34.1,34.2,33.89,33.9,95100.0,34.1,34.2,33.89,33.9,95100.0
2010-04-27 14:30:00,33.9,33.93,33.75,33.87,135700.0,33.9,33.93,33.75,33.87,135700.0
2010-04-27 15:00:00,33.88,34.04,33.81,33.98,186900.0,33.88,34.04,33.81,33.98,186900.0
2010-04-27 15:30:00,33.98,34.07,33.73,33.74,515400.0,33.98,34.07,33.73,33.74,515400.0
2010-04-28 09:30:00,33.99,34.17,33.85,34.17,365300.0,33.99,34.17,33.85,34.17,365300.0
2010-04-28 10:00:00,34.15,34.23,34.05,34.18,265400.0,34.15,34.23,34.05,34.18,265400.0
2010-04-28 10:30:00,34.18,34.43,34.18,34.38,205000.0,34.18,34.43,34.18,34.38,205000.0
2010-04-28 11:00:00,34.37,34.62,34.34,34.39,356400.0,34.37,34.62,34.34,34.39,356400.0
2010-04-28 11:30:00,34.39,34.45,34.26,34.4,127500.0,34.39,34.45,34.26,34.4,127500.0
2010-04-28 12:00:00,34.41,34.44,34.28,34.31,133800.0,34.41,34.44,34.28,34.31,133800.0
2010-04-28 12:30:00,34.32,34.4,34.23,34.24,58000.0,34.32,34.4,34.23,34.24,58000.0
2010-04-28 13:00:00,34.24,34.34,34.2,34.32,63600.0,34.24,34.34,34.2,34.32,63600.0
2010-04-28 13:30:00,34.33,34.34,34.26,34.26,47200.0,34.33,34.34,34.26,34.26,47200.0
2010-04-28 14:00:00,34.27,34.41,34.26,34.35,101500.0,34.27,34.41,34.26,34.35,101500.0
2010-04-28 14:30:00,34.37,34.51,34.35,34.48,91700.0,34.37,34.51,34.35,34.48,91700.0
2010-04-28 15:00:00,34.48,34.5,34.21,34.34,192200.0,34.48,34.5,34.21,34.34,192200.0
2010-04-28 15:30:00,34.33,34.45,34.02,34.21,347000.0,34.33,34.45,34.02,34.21,347000.0
2010-04-29 09:30:00,34.47,34.5,34.05,34.12,188400.0,34.47,34.5,34.05,34.12,188400.0
2010-04-29 10:00:00,34.13,34.28,34.13,34.2,88700.0,34.13,34.28,34.13,34.2,88700.0
2010-04-29 10:30:00,34.21,34.28,34.15,34.17,130800.0,34.21,34.28,34.15,34.17,130800.0
2010-04-29 11:00:00,34.17,34.21,34.11,34.19,122700.0,34.17,34.21,34.11,34.19,122700.0
2010-04-29 11:30:00,34.18,34.19,34.13,34.18,48300.0,34.18,34.19,34.13,34.18,48300.0
2010-04-29 12:00:00,34.17,34.2,34.11,34.19,94100.0,34.17,34.2,34.11,34.19,94100.0
2010-04-29 12:30:00,34.19,34.29,34.18,34.21,59300.0,34.19,34.29,34.18,34.21,59300.0
2010-04-29 13:00:00,34.22,34.26,34.1,34.23,115600.0,34.22,34.26,34.1,34.23,115600.0
2010-04-29 13:30:00,34.22,34.24,34.06,34.06,60600.0,34.22,34.24,34.06,34.06,60600.0
2010-04-29 14:00:00,34.06,34.08,34.01,34.04,56500.0,34.06,34.08,34.01,34.04,56500.0
2010-04-29 14:30:00,34.04,34.16,33.95,34.16,226100.0,34.04,34.16,33.95,34.16,226100.0
2010-04-29 15:00:00,34.16,34.2,34.07,34.14,173200.0,34.16,34.2,34.07,34.14,173200.0
2010-04-29 15:30:00,34.14,34.29,34.12,34.28,269600.0,34.14,34.29,34.12,34.28,269600.0
2010-04-30 09:30:00,34.25,34.58,33.99,34.44,54700.0,34.25,34.58,33.99,34.44,54700.0
2010-04-30 10:00:00,34.44,34.44,34.26,34.36,48700.0,34.44,34.44,34.26,34.36,48700.0
2010-04-30 10:30:00,34.36,34.36,34.14,34.14,99900.0,34.36,34.36,34.14,34.14,99900.0
2010-04-30 11:00:00,34.16,34.16,34.06,34.06,51300.0,34.16,34.16,34.06,34.06,51300.0
2010-04-30 11:30:00,34.06,34.07,33.8,33.82,68500.0,34.06,34.07,33.8,33.82,68500.0
2010-04-30 12:00:00,33.83,33.83,33.52,33.52,91400.0,33.83,33.83,33.52,33.52,91400.0
2010-04-30 12:30:00,33.52,33.73,33.52,33.59,50200.0,33.52,33.73,33.52,33.59,50200.0
2010-04-30 13:00:00,33.59,33.65,33.57,33.58,53700.0,33.59,33.65,33.57,33.58,53700.0
2010-04-30 13:30:00,33.59,33.66,33.55,33.58,69200.0,33.59,33.66,33.55,33.58,69200.0
2010-04-30 14:00:00,33.57,33.65,33.55,33.62,129100.0,33.57,33.65,33.55,33.62,129100.0
2010-04-30 14:30:00,33.62,33.63,33.49,33.55,113300.0,33.62,33.63,33.49,33.55,113300.0
2010-04-30 15:00:00,33.56,33.63,33.49,33.49,146800.0,33.56,33.63,33.49,33.49,146800.0
2010-04-30 15:30:00,33.5,33.57,33.45,33.45,299900.0,33.5,33.57,33.45,33.45,299900.0
2010-05-03 09:30:00,33.59,34.17,33.58,33.7,101800.0,33.59,34.17,33.58,33.7,101800.0
2010-05-03 10:00:00,33.71,33.78,33.51,33.59,74300.0,33.71,33.78,33.51,33.59,74300.0
2010-05-03 10:30:00,33.57,33.59,33.45,33.46,69000.0,33.57,33.59,33.45,33.46,69000.0
2010-05-03 11:00:00,33.46,33.46,33.15,33.15,104100.0,33.46,33.46,33.15,33.15,104100.0
2010-05-03 11:30:00,33.17,33.17,33.07,33.1,68400.0,33.17,33.17,33.07,33.1,68400.0
2010-05-03 12:00:00,33.09,33.1,32.98,32.99,99200.0,33.09,33.1,32.98,32.99,99200.0
2010-05-03 12:30:00,33.01,33.15,33.0,33.04,81300.0,33.01,33.15,33.0,33.04,81300.0
2010-05-03 13:00:00,33.04,33.05,32.92,32.96,64000.0,33.04,33.05,32.92,32.96,64000.0
2010-05-03 13:30:00,32.98,33.02,32.94,33.0,64100.0,32.98,33.02,32.94,33.0,64100.0
2010-05-03 14:00:00,32.99,33.05,32.95,32.95,75700.0,32.99,33.05,32.95,32.95,75700.0
2010-05-03 14:30:00,32.96,32.96,32.88,32.88,81200.0,32.96,32.96,32.88,32.88,81200.0
2010-05-03 15:00:00,32.88,32.98,32.88,32.9,92900.0,32.88,32.98,32.88,32.9,92900.0
2010-05-03 15:30:00,32.9,33.24,32.9,33.15,513900.0,32.9,33.24,32.9,33.15,513900.0
2010-05-04 09:30:00,32.88,32.91,32.4,32.5,336900.0,32.88,32.91,32.4,32.5,336900.0
2010-05-04 10:00:00,32.51,32.69,32.5,32.51,106100.0,32.51,32.69,32.5,32.51,106100.0
2010-05-04 10:30:00,32.52,32.54,32.18,32.31,289900.0,32.52,32.54,32.18,32.31,289900.0
2010-05-04 11:00:00,32.31,32.32,32.14,32.26,139300.0,32.31,32.32,32.14,32.26,139300.0
2010-05-04 11:30:00,32.26,32.29,32.14,32.19,87900.0,32.26,32.29,32.14,32.19,87900.0
2010-05-04 12:00:00,32.19,32.21,32.1,32.11,91100.0,32.19,32.21,32.1,32.11,91100.0
2010-05-04 12:30:00,32.12,32.19,32.1,32.15,106400.0,32.12,32.19,32.1,32.15,106400.0
2010-05-04 13:00:00,32.15,32.22,32.14,32.22,85500.0,32.15,32.22,32.14,32.22,85500.0
2010-05-04 13:30:00,32.22,32.4,32.18,32.36,86500.0,32.22,32.4,32.18,32.36,86500.0
2010-05-04 14:00:00,32.37,32.38,32.22,32.24,111700.0,32.37,32.38,32.22,32.24,111700.0
2010-05-04 14:30:00,32.21,32.26,32.16,32.25,54500.0,32.21,32.26,32.16,32.25,54500.0
2010-05-04 15:00:00,32.22,32.31,32.18,32.21,100500.0,32.22,32.31,32.18,32.21,100500.0
2010-05-04 15:30:00,32.2,32.38,32.12,32.3,408300.0,32.2,32.38,32.12,32.3,408300.0
2010-05-05 09:30:00,32.23,32.23,31.7,31.87,116900.0,32.23,32.23,31.7,31.87,116900.0
2010-05-05 10:00:00,31.88,32.14,31.84,31.97,119400.0,31.88,32.14,31.84,31.97,119400.0
2010-05-05 10:30:00,31.97,32.25,31.96,32.25,104000.0,31.97,32.25,31.96,32.25,104000.0
2010-05-05 11:00:00,32.23,32.35,32.19,32.3,57200.0,32.23,32.35,32.19,32.3,57200.0
2010-05-05 11:30:00,32.31,32.4,32.26,32.4,75600.0,32.31,32.4,32.26,32.4,75600.0
2010-05-05 12:00:00,32.39,32.45,32.35,32.4,71500.0,32.39,32.45,32.35,32.4,71500.0
2010-05-05 12:30:00,32.4,32.45,32.32,32.41,80500.0,32.4,32.45,32.32,32.41,80500.0
2010-05-05 13:00:00,32.39,32.44,32.3,32.34,35300.0,32.39,32.44,32.3,32.34,35300.0
2010-05-05 13:30:00,32.34,32.34,32.24,32.28,58500.0,32.34,32.34,32.24,32.28,58500.0
2010-05-05 14:00:00,32.29,32.36,32.26,32.31,70300.0,32.29,32.36,32.26,32.31,70300.0
2010-05-05 14:30:00,32.31,32.31,32.17,32.21,74800.0,32.31,32.31,32.17,32.21,74800.0
2010-05-05 15:00:00,32.22,32.25,32.16,32.19,96000.0,32.22,32.25,32.16,32.19,96000.0
2010-05-05 15:30:00,32.19,32.24,32.11,32.2,222400.0,32.19,32.24,32.11,32.2,222400.0
2010-05-06 09:30:00,32.0,32.14,31.73,31.8,99900.0,32.0,32.14,31.73,31.8,99900.0
2010-05-06 10:00:00,31.75,32.12,31.75,31.99,97400.0,31.75,32.12,31.75,31.99,97400.0
2010-05-06 10:30:00,31.98,32.0,31.74,31.76,88200.0,31.98,32.0,31.74,31.76,88200.0
2010-05-06 11:00:00,31.76,31.77,31.59,31.68,86600.0,31.76,31.77,31.59,31.68,86600.0
2010-05-06 11:30:00,31.69,31.73,31.64,31.64,111800.0,31.69,31.73,31.64,31.64,111800.0
2010-05-06 12:00:00,31.64,31.7,31.59,31.62,103200.0,31.64,31.7,31.59,31.62,103200.0
2010-05-06 12:30:00,31.62,31.68,31.39,31.53,169000.0,31.62,31.68,31.39,31.53,169000.0
2010-05-06 13:00:00,31.52,31.53,31.21,31.23,93100.0,31.52,31.53,31.21,31.23,93100.0
2010-05-06 13:30:00,31.23,31.35,31.15,31.21,88200.0,31.23,31.35,31.15,31.21,88200.0
2010-05-06 14:00:00,31.21,31.23,30.54,30.79,179800.0,31.21,31.23,30.54,30.79,179800.0
2010-05-06 14:30:00,30.79,30.84,26.82,30.69,257500.0,30.79,30.84,26.82,30.69,257500.0
2010-05-06 15:00:00,30.69,30.95,30.52,30.65,312300.0,30.69,30.95,30.52,30.65,312300.0
2010-05-06 15:30:00,30.65,31.39,30.51,31.11,474400.0,30.65,31.39,30.51,31.11,474400.0
2010-05-07 09:30:00,31.04,31.35,30.4,31.28,155500.0,31.04,31.35,30.4,31.28,155500.0
2010-05-07 10:00:00,31.27,31.37,30.66,30.77,282700.0,31.27,31.37,30.66,30.77,282700.0
2010-05-07 10:30:00,30.78,31.3,30.52,31.24,305300.0,30.78,31.3,30.52,31.24,305300.0
2010-05-07 11:00:00,31.25,31.6,31.21,31.45,205200.0,31.25,31.6,31.21,31.45,205200.0
2010-05-07 11:30:00,31.43,31.56,31.23,31.33,171500.0,31.43,31.56,31.23,31.33,171500.0
2010-05-07 12:00:00,31.34,31.58,31.2,31.47,75300.0,31.34,31.58,31.2,31.47,75300.0
2010-05-07 12:30:00,31.45,31.49,31.17,31.17,128000.0,31.45,31.49,31.17,31.17,128000.0
2010-05-07 13:00:00,31.2,31.22,30.93,31.02,65200.0,31.2,31.22,30.93,31.02,65200.0
2010-05-07 13:30:00,31.01,31.13,30.91,30.91,50900.0,31.01,31.13,30.91,30.91,50900.0
2010-05-07 14:00:00,30.92,30.98,30.63,30.63,57200.0,30.92,30.98,30.63,30.63,57200.0
2010-05-07 14:30:00,30.64,30.77,30.56,30.63,79700.0,30.64,30.77,30.56,30.63,79700.0
2010-05-07 15:00:00,30.63,30.67,30.48,30.5,59100.0,30.63,30.67,30.48,30.5,59100.0
2010-05-07 15:30:00,30.52,30.56,30.36,30.45,342800.0,30.52,30.56,30.36,30.45,342800.0
2010-05-10 09:30:00,31.48,31.85,31.26,31.52,181000.0,31.48,31.85,31.26,31.52,181000.0
2010-05-10 10:00:00,31.52,31.55,31.12,31.18,120800.0,31.52,31.55,31.12,31.18,120800.0
2010-05-10 10:30:00,31.19,31.22,30.9,30.99,73200.0,31.19,31.22,30.9,30.99,73200.0
2010-05-10 11:00:00,30.99,31.13,30.94,31.05,99700.0,30.99,31.13,30.94,31.05,99700.0
2010-05-10 11:30:00,31.05,31.05,30.73,30.78,66700.0,31.05,31.05,30.73,30.78,66700.0
2010-05-10 12:00:00,30.79,30.9,30.78,30.78,71700.0,30.79,30.9,30.78,30.78,71700.0
2010-05-10 12:30:00,30.78,30.8,30.71,30.73,76600.0,30.78,30.8,30.71,30.73,76600.0
2010-05-10 13:00:00,30.73,30.75,30.68,30.75,103300.0,30.73,30.75,30.68,30.75,103300.0
2010-05-10 13:30:00,30.75,30.75,30.62,30.68,96600.0,30.75,30.75,30.62,30.68,96600.0
2010-05-10 14:00:00,30.69,30.73,30.62,30.65,95500.0,30.69,30.73,30.62,30.65,95500.0
2010-05-10 14:30:00,30.66,30.7,30.62,30.69,102100.0,30.66,30.7,30.62,30.69,102100.0
2010-05-10 15:00:00,30.7,30.82,30.68,30.81,133900.0,30.7,30.82,30.68,30.81,133900.0
2010-05-10 15:30:00,30.81,31.01,30.79,30.99,261500.0,30.81,31.01,30.79,30.99,261500.0
2010-05-11 09:30:00,30.88,31.08,30.61,31.08,51800.0,30.88,31.08,30.61,31.08,51800.0
2010-05-11 10:00:00,31.07,31.13,30.95,31.01,76700.0,31.07,31.13,30.95,31.01,76700.0
2010-05-11 10:30:00,31.0,31.1,30.99,31.01,62900.0,31.0,31.1,30.99,31.01,62900.0
2010-05-11 11:00:00,31.01,31.07,31.0,31.05,33200.0,31.01,31.07,31.0,31.05,33200.0
2010-05-11 11:30:00,31.05,31.28,31.05,31.28,61200.0,31.05,31.28,31.05,31.28,61200.0
2010-05-11 12:00:00,31.29,31.5,31.28,31.48,69600.0,31.29,31.5,31.28,31.48,69600.0
2010-05-11 12:30:00,31.48,31.5,31.29,31.3,47500.0,31.48,31.5,31.29,31.3,47500.0
2010-05-11 13:00:00,31.3,31.36,31.19,31.33,47800.0,31.3,31.36,31.19,31.33,47800.0
2010-05-11 13:30:00,31.32,31.56,31.3,31.55,150900.0,31.32,31.56,31.3,31.55,150900.0
2010-05-11 14:00:00,31.56,31.7,31.53,31.65,79200.0,31.56,31.7,31.53,31.65,79200.0
2010-05-11 14:30:00,31.64,31.65,31.46,31.48,66700.0,31.64,31.65,31.46,31.48,66700.0
2010-05-11 15:00:00,31.48,31.52,31.36,31.42,62900.0,31.48,31.52,31.36,31.42,62900.0
2010-05-11 15:30:00,31.43,31.58,31.36,31.43,334200.0,31.43,31.58,31.36,31.43,334200.0
2010-05-12 09:30:00,32.4,33.48,32.11,33.15,480500.0,32.4,33.48,32.11,33.15,480500.0
2010-05-12 10:00:00,33.15,33.2,32.84,32.88,181700.0,33.15,33.2,32.84,32.88,181700.0
2010-05-12 10:30:00,32.88,32.99,32.75,32.94,136100.0,32.88,32.99,32.75,32.94,136100.0
2010-05-12 11:00:00,32.94,33.17,32.5,32.58,375600.0,32.94,33.17,32.5,32.58,375600.0
2010-05-12 11:30:00,32.6,32.66,32.09,32.45,451800.0,32.6,32.66,32.09,32.45,451800.0
2010-05-12 12:00:00,32.44,32.75,32.4,32.69,165800.0,32.44,32.75,32.4,32.69,165800.0
2010-05-12 12:30:00,32.69,32.72,32.1,32.62,57800.0,32.69,32.72,32.1,32.62,57800.0
2010-05-12 13:00:00,32.61,32.86,32.55,32.58,169800.0,32.61,32.86,32.55,32.58,169800.0
2010-05-12 13:30:00,32.59,32.72,32.58,32.7,102500.0,32.59,32.72,32.58,32.7,102500.0
2010-05-12 14:00:00,32.7,32.89,32.69,32.82,50800.0,32.7,32.89,32.69,32.82,50800.0
2010-05-12 14:30:00,32.85,32.88,32.56,32.61,152400.0,32.85,32.88,32.56,32.61,152400.0
2010-05-12 15:00:00,32.62,32.66,32.52,32.55,184400.0,32.62,32.66,32.52,32.55,184400.0
2010-05-12 15:30:00,32.56,32.65,32.51,32.63,251600.0,32.56,32.65,32.51,32.63,251600.0
2010-05-13 09:30:00,32.68,33.17,32.64,32.97,112500.0,32.68,33.17,32.64,32.97,112500.0
2010-05-13 10:00:00,32.99,33.14,32.94,33.09,85000.0,32.99,33.14,32.94,33.09,85000.0
2010-05-13 10:30:00,33.09,33.18,33.03,33.15,138400.0,33.09,33.18,33.03,33.15,138400.0
2010-05-13 11:00:00,33.15,33.4,33.05,33.36,87500.0,33.15,33.4,33.05,33.36,87500.0
2010-05-13 11:30:00,33.37,33.38,33.28,33.32,113100.0,33.37,33.38,33.28,33.32,113100.0
2010-05-13 12:00:00,33.32,33.36,33.3,33.34,56900.0,33.32,33.36,33.3,33.34,56900.0
2010-05-13 12:30:00,33.33,33.35,33.15,33.19,74600.0,33.33,33.35,33.15,33.19,74600.0
2010-05-13 13:00:00,33.18,33.19,33.09,33.16,86100.0,33.18,33.19,33.09,33.16,86100.0
2010-05-13 13:30:00,33.16,33.27,33.15,33.24,57900.0,33.16,33.27,33.15,33.24,57900.0
2010-05-13 14:00:00,33.22,33.26,33.08,33.1,97400.0,33.22,33.26,33.08,33.1,97400.0
2010-05-13 14:30:00,33.09,33.14,33.04,33.1,77300.0,33.09,33.14,33.04,33.1,77300.0
2010-05-13 15:00:00,33.09,33.19,33.06,33.11,187100.0,33.09,33.19,33.06,33.11,187100.0
2010-05-13 15:30:00,33.12,33.16,32.89,32.91,202200.0,33.12,33.16,32.89,32.91,202200.0
2010-05-14 09:30:00,32.6,32.75,32.14,32.24,51300.0,32.6,32.75,32.14,32.24,51300.0
2010-05-14 10:00:00,32.25,32.31,32.13,32.16,74600.0,32.25,32.31,32.13,32.16,74600.0
2010-05-14 10:30:00,32.15,32.2,32.07,32.12,57400.0,32.15,32.2,32.07,32.12,57400.0
2010-05-14 11:00:00,32.12,32.17,31.97,32.1,51300.0,32.12,32.17,31.97,32.1,51300.0
2010-05-14 11:30:00,32.09,32.17,32.05,32.06,24700.0,32.09,32.17,32.05,32.06,24700.0
2010-05-14 12:00:00,32.06,32.07,31.98,32.04,61000.0,32.06,32.07,31.98,32.04,61000.0
2010-05-14 12:30:00,32.01,32.07,31.94,31.98,367100.0,32.01,32.07,31.94,31.98,367100.0
2010-05-14 13:00:00,31.98,32.25,31.98,32.07,73100.0,31.98,32.25,31.98,32.07,73100.0
2010-05-14 13:30:00,32.06,32.1,31.96,32.06,29200.0,32.06,32.1,31.96,32.06,29200.0
2010-05-14 14:00:00,32.08,32.09,32.01,32.07,62300.0,32.08,32.09,32.01,32.07,62300.0
2010-05-14 14:30:00,32.06,32.09,32.0,32.03,58000.0,32.06,32.09,32.0,32.03,58000.0
2010-05-14 15:00:00,32.01,32.05,31.89,31.9,95800.0,32.01,32.05,31.89,31.9,95800.0
2010-05-14 15:30:00,31.89,31.95,31.81,31.87,313700.0,31.89,31.95,31.81,31.87,313700.0
2010-05-17 09:30:00,31.92,32.45,31.92,32.37,69400.0,31.92,32.45,31.92,32.37,69400.0
2010-05-17 10:00:00,32.37,32.37,32.2,32.23,59800.0,32.37,32.37,32.2,32.23,59800.0
2010-05-17 10:30:00,32.23,32.23,31.89,31.96,34600.0,32.23,32.23,31.89,31.96,34600.0
2010-05-17 11:00:00,31.95,31.98,31.77,31.78,34700.0,31.95,31.98,31.77,31.78,34700.0
2010-05-17 11:30:00,31.8,31.87,31.76,31.77,29500.0,31.8,31.87,31.76,31.77,29500.0
2010-05-17 12:00:00,31.76,31.78,31.49,31.57,79900.0,31.76,31.78,31.49,31.57,79900.0
2010-05-17 12:30:00,31.6,31.74,31.5,31.52,61000.0,31.6,31.74,31.5,31.52,61000.0
2010-05-17 13:00:00,31.5,31.77,31.5,31.75,44300.0,31.5,31.77,31.5,31.75,44300.0
2010-05-17 13:30:00,31.73,31.78,31.66,31.75,34800.0,31.73,31.78,31.66,31.75,34800.0
2010-05-17 14:00:00,31.75,31.8,31.7,31.73,39100.0,31.75,31.8,31.7,31.73,39100.0
2010-05-17 14:30:00,31.73,31.85,31.72,31.8,67700.0,31.73,31.85,31.72,31.8,67700.0
2010-05-17 15:00:00,31.82,32.19,31.82,32.18,368300.0,31.82,32.19,31.82,32.18,368300.0
2010-05-17 15:30:00,32.16,32.51,32.12,32.51,452800.0,32.16,32.51,32.12,32.51,452800.0
2010-05-18 09:30:00,32.71,32.78,32.44,32.58,121300.0,32.71,32.78,32.44,32.58,121300.0
2010-05-18 10:00:00,32.6,32.64,32.49,32.59,112300.0,32.6,32.64,32.49,32.59,112300.0
2010-05-18 10:30:00,32.58,32.71,32.55,32.62,162500.0,32.58,32.71,32.55,32.62,162500.0
2010-05-18 11:00:00,32.6,32.7,32.54,32.7,113400.0,32.6,32.7,32.54,32.7,113400.0
2010-05-18 11:30:00,32.7,32.8,32.61,32.68,136100.0,32.7,32.8,32.61,32.68,136100.0
2010-05-18 12:00:00,32.68,32.74,32.62,32.63,86500.0,32.68,32.74,32.62,32.63,86500.0
2010-05-18 12:30:00,32.63,32.71,32.59,32.63,106800.0,32.63,32.71,32.59,32.63,106800.0
2010-05-18 13:00:00,32.61,32.63,32.39,32.49,92400.0,32.61,32.63,32.39,32.49,92400.0
2010-05-18 13:30:00,32.49,32.54,32.4,32.46,86400.0,32.49,32.54,32.4,32.46,86400.0
2010-05-18 14:00:00,32.45,32.73,32.45,32.61,104500.0,32.45,32.73,32.45,32.61,104500.0
2010-05-18 14:30:00,32.62,32.62,32.25,32.25,113000.0,32.62,32.62,32.25,32.25,113000.0
2010-05-18 15:00:00,32.26,32.34,32.19,32.26,52500.0,32.26,32.34,32.19,32.26,52500.0
2010-05-18 15:30:00,32.26,32.41,32.17,32.4,291200.0,32.26,32.41,32.17,32.4,291200.0
2010-05-19 09:30:00,32.32,32.53,31.9,32.29,95300.0,32.32,32.53,31.9,32.29,95300.0
2010-05-19 10:00:00,32.29,32.53,31.9,31.98,90700.0,32.29,32.53,31.9,31.98,90700.0
2010-05-19 10:30:00,31.95,32.3,31.91,32.23,110800.0,31.95,32.3,31.91,32.23,110800.0
2010-05-19 11:00:00,32.24,32.31,32.01,32.09,125900.0,32.24,32.31,32.01,32.09,125900.0
2010-05-19 11:30:00,32.09,32.25,32.04,32.19,127700.0,32.09,32.25,32.04,32.19,127700.0
2010-05-19 12:00:00,32.2,32.24,32.03,32.18,68000.0,32.2,32.24,32.03,32.18,68000.0
2010-05-19 12:30:00,32.16,32.22,32.01,32.22,72800.0,32.16,32.22,32.01,32.22,72800.0
2010-05-19 13:00:00,32.23,32.42,32.16,32.36,40200.0,32.23,32.42,32.16,32.36,40200.0
2010-05-19 13:30:00,32.37,32.45,32.36,32.4,84500.0,32.37,32.45,32.36,32.4,84500.0
2010-05-19 14:00:00,32.4,32.49,32.26,32.28,79900.0,32.4,32.49,32.26,32.28,79900.0
2010-05-19 14:30:00,32.31,32.32,32.16,32.23,42700.0,32.31,32.32,32.16,32.23,42700.0
2010-05-19 15:00:00,32.23,32.26,32.05,32.16,83800.0,32.23,32.26,32.05,32.16,83800.0
2010-05-19 15:30:00,32.18,32.44,32.15,32.4,253000.0,32.18,32.44,32.15,32.4,253000.0
2010-05-20 09:30:00,31.99,32.61,31.71,32.36,207800.0,31.99,32.61,31.71,32.36,207800.0
2010-05-20 10:00:00,32.38,32.38,31.88,31.9,286400.0,32.38,32.38,31.88,31.9,286400.0
2010-05-20 10:30:00,31.9,31.92,31.69,31.84,106500.0,31.9,31.92,31.69,31.84,106500.0
2010-05-20 11:00:00,31.84,32.05,31.81,32.05,180500.0,31.84,32.05,31.81,32.05,180500.0
2010-05-20 11:30:00,32.05,32.31,32.01,32.26,84100.0,32.05,32.31,32.01,32.26,84100.0
2010-05-20 12:00:00,32.27,32.28,32.11,32.11,270000.0,32.27,32.28,32.11,32.11,270000.0
2010-05-20 12:30:00,32.11,32.24,31.88,31.88,374400.0,32.11,32.24,31.88,31.88,374400.0
2010-05-20 13:00:00,31.86,31.96,31.63,31.94,135700.0,31.86,31.96,31.63,31.94,135700.0
2010-05-20 13:30:00,31.94,32.06,31.88,31.94,108400.0,31.94,32.06,31.88,31.94,108400.0
2010-05-20 14:00:00,31.92,31.97,31.71,31.76,86500.0,31.92,31.97,31.71,31.76,86500.0
2010-05-20 14:30:00,31.75,32.01,31.72,31.86,98900.0,31.75,32.01,31.72,31.86,98900.0
2010-05-20 15:00:00,31.87,32.05,31.82,31.94,148200.0,31.87,32.05,31.82,31.94,148200.0
2010-05-20 15:30:00,31.95,32.08,31.82,31.98,442100.0,31.95,32.08,31.82,31.98,442100.0
2010-05-21 09:30:00,31.6,31.98,31.45,31.9,129700.0,31.6,31.98,31.45,31.9,129700.0
2010-05-21 10:00:00,31.89,31.98,31.75,31.78,223600.0,31.89,31.98,31.75,31.78,223600.0
2010-05-21 10:30:00,31.78,31.86,31.67,31.72,95200.0,31.78,31.86,31.67,31.72,95200.0
2010-05-21 11:00:00,31.75,31.93,31.71,31.92,84800.0,31.75,31.93,31.71,31.92,84800.0
2010-05-21 11:30:00,31.92,32.09,31.91,32.02,120100.0,31.92,32.09,31.91,32.02,120100.0
2010-05-21 12:00:00,32.01,32.2,32.0,32.15,57000.0,32.01,32.2,32.0,32.15,57000.0
2010-05-21 12:30:00,32.16,32.16,31.89,31.96,141400.0,32.16,32.16,31.89,31.96,141400.0
2010-05-21 13:00:00,31.96,31.98,31.74,31.77,46700.0,31.96,31.98,31.74,31.77,46700.0
2010-05-21 13:30:00,31.77,31.85,31.66,31.79,73100.0,31.77,31.85,31.66,31.79,73100.0
2010-05-21 14:00:00,31.78,31.79,31.65,31.74,95400.0,31.78,31.79,31.65,31.74,95400.0
2010-05-21 14:30:00,31.74,31.84,31.7,31.81,158900.0,31.74,31.84,31.7,31.81,158900.0
2010-05-21 15:00:00,31.81,32.04,31.78,31.96,381200.0,31.81,32.04,31.78,31.96,381200.0
2010-05-21 15:30:00,31.95,32.22,31.86,32.21,1051800.0,31.95,32.22,31.86,32.21,1051800.0
2010-05-24 09:30:00,32.29,32.31,31.89,32.24,73100.0,32.29,32.31,31.89,32.24,73100.0
2010-05-24 10:00:00,32.26,32.7,32.26,32.7,234200.0,32.26,32.7,32.26,32.7,234200.0
2010-05-24 10:30:00,32.7,32.93,32.61,32.61,209200.0,32.7,32.93,32.61,32.61,209200.0
2010-05-24 11:00:00,32.61,32.83,32.52,32.64,210400.0,32.61,32.83,32.52,32.64,210400.0
2010-05-24 11:30:00,32.65,32.79,32.5,32.51,292700.0,32.65,32.79,32.5,32.51,292700.0
2010-05-24 12:00:00,32.54,32.6,32.39,32.41,44000.0,32.54,32.6,32.39,32.41,44000.0
2010-05-24 12:30:00,32.41,32.43,32.25,32.25,31100.0,32.41,32.43,32.25,32.25,31100.0
2010-05-24 13:00:00,32.25,32.26,32.19,32.22,36400.0,32.25,32.26,32.19,32.22,36400.0
2010-05-24 13:30:00,32.22,32.26,32.03,32.06,55300.0,32.22,32.26,32.03,32.06,55300.0
2010-05-24 14:00:00,32.07,32.13,32.04,32.1,43500.0,32.07,32.13,32.04,32.1,43500.0
2010-05-24 14:30:00,32.11,32.16,31.96,31.97,51200.0,32.11,32.16,31.96,31.97,51200.0
2010-05-24 15:00:00,31.96,32.2,31.93,31.93,176700.0,31.96,32.2,31.93,31.93,176700.0
2010-05-24 15:30:00,31.93,31.95,31.69,31.75,215400.0,31.93,31.95,31.69,31.75,215400.0
2010-05-25 09:30:00,31.16,31.43,30.95,31.11,143800.0,31.16,31.43,30.95,31.11,143800.0
2010-05-25 10:00:00,31.17,31.19,31.01,31.07,175600.0,31.17,31.19,31.01,31.07,175600.0
2010-05-25 10:30:00,31.07,31.11,30.83,30.96,299200.0,31.07,31.11,30.83,30.96,299200.0
2010-05-25 11:00:00,30.97,31.06,30.87,30.97,73900.0,30.97,31.06,30.87,30.97,73900.0
2010-05-25 11:30:00,30.98,30.99,30.83,30.85,63900.0,30.98,30.99,30.83,30.85,63900.0
2010-05-25 12:00:00,30.85,30.97,30.74,30.91,197200.0,30.85,30.97,30.74,30.91,197200.0
2010-05-25 12:30:00,30.91,31.0,30.85,30.99,76300.0,30.91,31.0,30.85,30.99,76300.0
2010-05-25 13:00:00,30.99,31.03,30.96,31.01,135700.0,30.99,31.03,30.96,31.01,135700.0
2010-05-25 13:30:00,31.02,31.02,30.92,30.97,158400.0,31.02,31.02,30.92,30.97,158400.0
2010-05-25 14:00:00,30.96,31.13,30.94,31.05,161300.0,30.96,31.13,30.94,31.05,161300.0
2010-05-25 14:30:00,31.03,31.34,31.0,31.31,272900.0,31.03,31.34,31.0,31.31,272900.0
2010-05-25 15:00:00,31.31,31.64,31.29,31.61,112800.0,31.31,31.64,31.29,31.61,112800.0
2010-05-25 15:30:00,31.62,31.82,31.54,31.63,204500.0,31.62,31.82,31.54,31.63,204500.0
2010-05-26 09:30:00,31.79,32.09,31.76,32.0,73500.0,31.79,32.09,31.76,32.0,73500.0
2010-05-26 10:00:00,32.0,32.11,31.96,32.05,149000.0,32.0,32.11,31.96,32.05,149000.0
2010-05-26 10:30:00,32.05,32.12,32.05,32.06,75600.0,32.05,32.12,32.05,32.06,75600.0
2010-05-26 11:00:00,32.06,32.07,31.94,31.98,1078400.0,32.06,32.07,31.94,31.98,1078400.0
2010-05-26 11:30:00,31.98,32.0,31.95,31.97,37100.0,31.98,32.0,31.95,31.97,37100.0
2010-05-26 12:00:00,31.97,31.98,31.93,31.93,41200.0,31.97,31.98,31.93,31.93,41200.0
2010-05-26 12:30:00,31.94,32.0,31.92,32.0,49300.0,31.94,32.0,31.92,32.0,49300.0
2010-05-26 13:00:00,32.0,32.0,31.99,32.0,41400.0,32.0,32.0,31.99,32.0,41400.0
2010-05-26 13:30:00,31.99,32.0,31.91,31.98,96100.0,31.99,32.0,31.91,31.98,96100.0
2010-05-26 14:00:00,31.98,32.0,31.93,31.98,84300.0,31.98,32.0,31.93,31.98,84300.0
2010-05-26 14:30:00,31.98,32.06,31.93,31.99,289000.0,31.98,32.06,31.93,31.99,289000.0
2010-05-26 15:00:00,31.99,32.07,31.63,31.75,182400.0,31.99,32.07,31.63,31.75,182400.0
2010-05-26 15:30:00,31.75,32.01,31.68,32.01,409000.0,31.75,32.01,31.68,32.01,409000.0
2010-05-27 09:30:00,32.29,32.55,32.17,32.4,81100.0,32.29,32.55,32.17,32.4,81100.0
2010-05-27 10:00:00,32.4,32.6,32.33,32.6,71200.0,32.4,32.6,32.33,32.6,71200.0
2010-05-27 10:30:00,32.58,32.81,32.58,32.63,138600.0,32.58,32.81,32.58,32.63,138600.0
2010-05-27 11:00:00,32.63,32.74,32.6,32.69,52200.0,32.63,32.74,32.6,32.69,52200.0
2010-05-27 11:30:00,32.7,32.72,32.61,32.67,36100.0,32.7,32.72,32.61,32.67,36100.0
2010-05-27 12:00:00,32.69,32.84,32.68,32.84,56200.0,32.69,32.84,32.68,32.84,56200.0
2010-05-27 12:30:00,32.86,33.08,32.86,33.01,109800.0,32.86,33.08,32.86,33.01,109800.0
2010-05-27 13:00:00,33.0,33.09,32.98,33.07,87600.0,33.0,33.09,32.98,33.07,87600.0
2010-05-27 13:30:00,33.07,33.13,32.99,33.06,73100.0,33.07,33.13,32.99,33.06,73100.0
2010-05-27 14:00:00,33.07,33.2,33.05,33.2,36100.0,33.07,33.2,33.05,33.2,36100.0
2010-05-27 14:30:00,33.21,33.24,33.12,33.13,66600.0,33.21,33.24,33.12,33.13,66600.0
2010-05-27 15:00:00,33.13,33.17,33.08,33.15,79600.0,33.13,33.17,33.08,33.15,79600.0
2010-05-27 15:30:00,33.16,33.38,33.1,33.3,259000.0,33.16,33.38,33.1,33.3,259000.0
2010-05-28 09:30:00,33.21,33.43,33.07,33.43,42900.0,33.21,33.43,33.07,33.43,42900.0
2010-05-28 10:00:00,33.4,33.5,33.31,33.45,46400.0,33.4,33.5,33.31,33.45,46400.0
2010-05-28 10:30:00,33.45,33.51,33.4,33.49,65400.0,33.45,33.51,33.4,33.49,65400.0
2010-05-28 11:00:00,33.5,33.52,33.39,33.45,45300.0,33.5,33.52,33.39,33.45,45300.0
2010-05-28 11:30:00,33.45,33.51,33.32,33.47,44100.0,33.45,33.51,33.32,33.47,44100.0
2010-05-28 12:00:00,33.47,33.55,33.42,33.51,38200.0,33.47,33.55,33.42,33.51,38200.0
2010-05-28 12:30:00,33.52,33.55,33.32,33.49,88700.0,33.52,33.55,33.32,33.49,88700.0
2010-05-28 13:00:00,33.5,33.51,33.45,33.5,103900.0,33.5,33.51,33.45,33.5,103900.0
2010-05-28 13:30:00,33.49,33.5,33.44,33.48,67800.0,33.49,33.5,33.44,33.48,67800.0
2010-05-28 14:00:00,33.48,33.52,33.42,33.5,67500.0,33.48,33.52,33.42,33.5,67500.0
2010-05-28 14:30:00,33.49,33.59,33.42,33.53,80500.0,33.49,33.59,33.42,33.53,80500.0
2010-05-28 15:00:00,33.55,33.6,33.49,33.58,103500.0,33.55,33.6,33.49,33.58,103500.0
2010-05-28 15:30:00,33.57,33.65,33.47,33.54,269800.0,33.57,33.65,33.47,33.54,269800.0
2010-06-01 09:30:00,33.24,33.29,33.0,33.19,96200.0,33.24,33.29,33.0,33.19,96200.0
2010-06-01 10:00:00,33.21,33.54,33.18,33.46,126900.0,33.21,33.54,33.18,33.46,126900.0
2010-06-01 10:30:00,33.46,33.66,33.46,33.56,80900.0,33.46,33.66,33.46,33.56,80900.0
2010-06-01 11:00:00,33.57,33.83,33.56,33.73,315800.0,33.57,33.83,33.56,33.73,315800.0
2010-06-01 11:30:00,33.73,34.05,33.73,34.0,152700.0,33.73,34.05,33.73,34.0,152700.0
2010-06-01 12:00:00,34.0,34.06,33.94,33.97,123500.0,34.0,34.06,33.94,33.97,123500.0
2010-06-01 12:30:00,33.97,33.99,33.73,33.73,64700.0,33.97,33.99,33.73,33.73,64700.0
2010-06-01 13:00:00,33.72,34.02,33.71,33.94,57000.0,33.72,34.02,33.71,33.94,57000.0
2010-06-01 13:30:00,33.95,33.95,33.67,33.67,166900.0,33.95,33.95,33.67,33.67,166900.0
2010-06-01 14:00:00,33.67,33.73,33.6,33.7,52000.0,33.67,33.73,33.6,33.7,52000.0
2010-06-01 14:30:00,33.7,33.75,33.56,33.6,89700.0,33.7,33.75,33.56,33.6,89700.0
2010-06-01 15:00:00,33.6,33.74,33.58,33.65,198400.0,33.6,33.74,33.58,33.65,198400.0
2010-06-01 15:30:00,33.65,33.66,33.35,33.37,250800.0,33.65,33.66,33.35,33.37,250800.0
2010-06-02 09:30:00,33.66,33.81,33.3,33.42,55500.0,33.66,33.81,33.3,33.42,55500.0
2010-06-02 10:00:00,33.43,33.55,33.35,33.42,70600.0,33.43,33.55,33.35,33.42,70600.0
2010-06-02 10:30:00,33.4,33.45,33.31,33.37,91400.0,33.4,33.45,33.31,33.37,91400.0
2010-06-02 11:00:00,33.36,33.48,33.36,33.37,38100.0,33.36,33.48,33.36,33.37,38100.0
2010-06-02 11:30:00,33.35,33.44,33.3,33.4,57400.0,33.35,33.44,33.3,33.4,57400.0
2010-06-02 12:00:00,33.4,33.4,33.26,33.26,117700.0,33.4,33.4,33.26,33.26,117700.0
2010-06-02 12:30:00,33.27,33.3,33.25,33.27,33500.0,33.27,33.3,33.25,33.27,33500.0
2010-06-02 13:00:00,33.27,33.33,33.26,33.33,49800.0,33.27,33.33,33.26,33.33,49800.0
2010-06-02 13:30:00,33.33,33.33,33.23,33.24,46600.0,33.33,33.33,33.23,33.24,46600.0
2010-06-02 14:00:00,33.25,33.26,33.2,33.23,50600.0,33.25,33.26,33.2,33.23,50600.0
2010-06-02 14:30:00,33.24,33.42,33.23,33.39,95800.0,33.24,33.42,33.23,33.39,95800.0
2010-06-02 15:00:00,33.4,33.69,33.35,33.67,144000.0,33.4,33.69,33.35,33.67,144000.0
2010-06-02 15:30:00,33.68,34.04,33.67,34.02,276400.0,33.68,34.04,33.67,34.02,276400.0
2010-06-03 09:30:00,33.94,34.17,33.82,34.06,76800.0,33.94,34.17,33.82,34.06,76800.0
2010-06-03 10:00:00,34.07,34.11,33.84,33.86,55500.0,34.07,34.11,33.84,33.86,55500.0
2010-06-03 10:30:00,33.87,34.15,33.84,34.13,48100.0,33.87,34.15,33.84,34.13,48100.0
2010-06-03 11:00:00,34.14,34.29,34.06,34.07,60300.0,34.14,34.29,34.06,34.07,60300.0
2010-06-03 11:30:00,34.06,34.43,34.01,34.39,38000.0,34.06,34.43,34.01,34.39,38000.0
2010-06-03 12:00:00,34.38,34.4,34.04,34.04,27200.0,34.38,34.4,34.04,34.04,27200.0
2010-06-03 12:30:00,34.04,34.13,34.0,34.11,21500.0,34.04,34.13,34.0,34.11,21500.0
2010-06-03 13:00:00,34.13,34.15,33.99,34.03,31400.0,34.13,34.15,33.99,34.03,31400.0
2010-06-03 13:30:00,34.03,34.1,34.0,34.06,77000.0,34.03,34.1,34.0,34.06,77000.0
2010-06-03 14:00:00,34.06,34.15,34.04,34.08,125800.0,34.06,34.15,34.04,34.08,125800.0
2010-06-03 14:30:00,34.08,34.34,34.08,34.33,60500.0,34.08,34.34,34.08,34.33,60500.0
2010-06-03 15:00:00,34.32,34.41,34.31,34.4,59700.0,34.32,34.41,34.31,34.4,59700.0
2010-06-03 15:30:00,34.4,34.5,34.34,34.48,139700.0,34.4,34.5,34.34,34.48,139700.0
2010-06-04 09:30:00,34.16,34.31,33.72,33.82,92500.0,34.16,34.31,33.72,33.82,92500.0
2010-06-04 10:00:00,33.82,33.84,33.64,33.76,50400.0,33.82,33.84,33.64,33.76,50400.0
2010-06-04 10:30:00,33.73,33.77,33.59,33.59,31800.0,33.73,33.77,33.59,33.59,31800.0
2010-06-04 11:00:00,33.59,33.6,33.42,33.42,37100.0,33.59,33.6,33.42,33.42,37100.0
2010-06-04 11:30:00,33.4,33.52,33.35,33.36,40900.0,33.4,33.52,33.35,33.36,40900.0
2010-06-04 12:00:00,33.37,33.38,33.21,33.31,45700.0,33.37,33.38,33.21,33.31,45700.0
2010-06-04 12:30:00,33.31,33.35,33.24,33.29,19900.0,33.31,33.35,33.24,33.29,19900.0
2010-06-04 13:00:00,33.3,33.33,33.2,33.26,25400.0,33.3,33.33,33.2,33.26,25400.0
2010-06-04 13:30:00,33.26,33.35,33.12,33.13,38900.0,33.26,33.35,33.12,33.13,38900.0
2010-06-04 14:00:00,33.16,33.17,32.99,33.04,65500.0,33.16,33.17,32.99,33.04,65500.0
2010-06-04 14:30:00,33.05,33.1,32.77,32.77,70700.0,33.05,33.1,32.77,32.77,70700.0
2010-06-04 15:00:00,32.8,32.98,32.77,32.98,139100.0,32.8,32.98,32.77,32.98,139100.0
2010-06-04 15:30:00,32.99,33.07,32.88,33.0,285100.0,32.99,33.07,32.88,33.0,285100.0
2010-06-07 09:30:00,32.96,33.37,32.76,32.86,61800.0,32.96,33.37,32.76,32.86,61800.0
2010-06-07 10:00:00,32.89,33.27,32.86,33.15,50200.0,32.89,33.27,32.86,33.15,50200.0
2010-06-07 10:30:00,33.17,33.18,32.82,32.83,33400.0,33.17,33.18,32.82,32.83,33400.0
2010-06-07 11:00:00,32.83,32.83,32.68,32.7,24600.0,32.83,32.83,32.68,32.7,24600.0
2010-06-07 11:30:00,32.69,32.75,32.68,32.74,11800.0,32.69,32.75,32.68,32.74,11800.0
2010-06-07 12:00:00,32.74,32.82,32.74,32.77,7100.0,32.74,32.82,32.74,32.77,7100.0
2010-06-07 12:30:00,32.77,32.89,32.74,32.86,14800.0,32.77,32.89,32.74,32.86,14800.0
2010-06-07 13:00:00,32.87,32.95,32.85,32.94,18300.0,32.87,32.95,32.85,32.94,18300.0
2010-06-07 13:30:00,32.94,32.96,32.85,32.89,32900.0,32.94,32.96,32.85,32.89,32900.0
2010-06-07 14:00:00,32.89,32.92,32.85,32.91,33500.0,32.89,32.92,32.85,32.91,33500.0
2010-06-07 14:30:00,32.91,32.93,32.76,32.77,83500.0,32.91,32.93,32.76,32.77,83500.0
2010-06-07 15:00:00,32.77,32.84,32.61,32.61,73300.0,32.77,32.84,32.61,32.61,73300.0
2010-06-07 15:30:00,32.6,32.64,32.44,32.48,120200.0,32.6,32.64,32.44,32.48,120200.0
2010-06-08 09:30:00,33.57,34.1,33.55,34.09,387700.0,33.57,34.1,33.55,34.09,387700.0
2010-06-08 10:00:00,34.07,34.37,33.74,33.74,303800.0,34.07,34.37,33.74,33.74,303800.0
2010-06-08 10:30:00,33.75,33.75,33.46,33.53,257600.0,33.75,33.75,33.46,33.53,257600.0
2010-06-08 11:00:00,33.53,33.54,33.38,33.49,523000.0,33.53,33.54,33.38,33.49,523000.0
2010-06-08 11:30:00,33.5,33.58,33.39,33.5,169300.0,33.5,33.58,33.39,33.5,169300.0
2010-06-08 12:00:00,33.5,33.55,33.47,33.55,71200.0,33.5,33.55,33.47,33.55,71200.0
2010-06-08 12:30:00,33.54,33.68,33.47,33.5,125700.0,33.54,33.68,33.47,33.5,125700.0
2010-06-08 13:00:00,33.5,33.52,33.3,33.3,76300.0,33.5,33.52,33.3,33.3,76300.0
2010-06-08 13:30:00,33.31,33.39,33.22,33.27,105100.0,33.31,33.39,33.22,33.27,105100.0
2010-06-08 14:00:00,33.27,33.4,33.22,33.38,126000.0,33.27,33.4,33.22,33.38,126000.0
2010-06-08 14:30:00,33.38,33.59,33.37,33.5,135700.0,33.38,33.59,33.37,33.5,135700.0
2010-06-08 15:00:00,33.5,33.53,33.39,33.4,268900.0,33.5,33.53,33.39,33.4,268900.0
2010-06-08 15:30:00,33.4,33.74,33.39,33.67,366800.0,33.4,33.74,33.39,33.67,366800.0
2010-06-09 09:30:00,33.77,34.75,33.77,34.55,245100.0,33.77,34.75,33.77,34.55,245100.0
2010-06-09 10:00:00,34.55,34.62,34.43,34.5,264600.0,34.55,34.62,34.43,34.5,264600.0
2010-06-09 10:30:00,34.49,34.63,34.47,34.57,108200.0,34.49,34.63,34.47,34.57,108200.0
2010-06-09 11:00:00,34.58,34.75,34.51,34.73,94000.0,34.58,34.75,34.51,34.73,94000.0
2010-06-09 11:30:00,34.73,34.83,34.67,34.79,237900.0,34.73,34.83,34.67,34.79,237900.0
2010-06-09 12:00:00,34.8,34.94,34.79,34.92,87300.0,34.8,34.94,34.79,34.92,87300.0
2010-06-09 12:30:00,34.91,35.0,34.87,34.99,89800.0,34.91,35.0,34.87,34.99,89800.0
2010-06-09 13:00:00,35.0,35.09,34.98,35.05,78300.0,35.0,35.09,34.98,35.05,78300.0
2010-06-09 13:30:00,35.04,35.07,34.94,35.0,280400.0,35.04,35.07,34.94,35.0,280400.0
2010-06-09 14:00:00,35.02,35.06,34.79,35.03,144000.0,35.02,35.06,34.79,35.03,144000.0
2010-06-09 14:30:00,35.03,35.04,34.93,34.94,124700.0,35.03,35.04,34.93,34.94,124700.0
2010-06-09 15:00:00,34.94,35.09,34.86,35.08,228900.0,34.94,35.09,34.86,35.08,228900.0
2010-06-09 15:30:00,35.07,35.08,34.88,35.04,413200.0,35.07,35.08,34.88,35.04,413200.0
2010-06-10 09:30:00,35.33,36.08,35.33,36.05,160600.0,35.33,36.08,35.33,36.05,160600.0
2010-06-10 10:00:00,36.05,36.1,35.82,35.98,1182800.0,36.05,36.1,35.82,35.98,1182800.0
2010-06-10 10:30:00,35.98,36.05,35.67,35.7,128800.0,35.98,36.05,35.67,35.7,128800.0
2010-06-10 11:00:00,35.69,35.76,35.6,35.67,313800.0,35.69,35.76,35.6,35.67,313800.0
2010-06-10 11:30:00,35.68,35.75,35.55,35.57,168500.0,35.68,35.75,35.55,35.57,168500.0
2010-06-10 12:00:00,35.59,35.6,35.53,35.58,480200.0,35.59,35.6,35.53,35.58,480200.0
2010-06-10 12:30:00,35.58,35.62,35.2,35.28,136600.0,35.58,35.62,35.2,35.28,136600.0
2010-06-10 13:00:00,35.28,35.28,35.07,35.16,80300.0,35.28,35.28,35.07,35.16,80300.0
2010-06-10 13:30:00,35.15,35.18,34.93,35.07,115100.0,35.15,35.18,34.93,35.07,115100.0
2010-06-10 14:00:00,35.05,35.17,35.03,35.1,104000.0,35.05,35.17,35.03,35.1,104000.0
2010-06-10 14:30:00,35.11,35.16,35.06,35.1,128900.0,35.11,35.16,35.06,35.1,128900.0
2010-06-10 15:00:00,35.1,35.14,34.99,35.01,127400.0,35.1,35.14,34.99,35.01,127400.0
2010-06-10 15:30:00,35.01,35.14,34.97,35.14,210200.0,35.01,35.14,34.97,35.14,210200.0
2010-06-11 09:30:00,34.92,35.67,34.77,35.6,228400.0,34.92,35.67,34.77,35.6,228400.0
2010-06-11 10:00:00,35.61,35.92,35.55,35.9,200800.0,35.61,35.92,35.55,35.9,200800.0
2010-06-11 10:30:00,35.89,36.0,35.76,35.92,105300.0,35.89,36.0,35.76,35.92,105300.0
2010-06-11 11:00:00,35.92,35.94,35.63,35.64,306600.0,35.92,35.94,35.63,35.64,306600.0
2010-06-11 11:30:00,35.64,35.77,35.54,35.71,144600.0,35.64,35.77,35.54,35.71,144600.0
2010-06-11 12:00:00,35.72,35.92,35.68,35.9,105000.0,35.72,35.92,35.68,35.9,105000.0
2010-06-11 12:30:00,35.9,36.0,35.88,35.98,37800.0,35.9,36.0,35.88,35.98,37800.0
2010-06-11 13:00:00,35.99,36.02,35.96,36.0,63300.0,35.99,36.02,35.96,36.0,63300.0
2010-06-11 13:30:00,35.99,36.02,35.96,35.97,124200.0,35.99,36.02,35.96,35.97,124200.0
2010-06-11 14:00:00,35.96,36.0,35.89,35.98,84800.0,35.96,36.0,35.89,35.98,84800.0
2010-06-11 14:30:00,35.98,36.19,35.98,36.15,116300.0,35.98,36.19,35.98,36.15,116300.0
2010-06-11 15:00:00,36.15,36.2,36.11,36.19,97800.0,36.15,36.2,36.11,36.19,97800.0
2010-06-11 15:30:00,36.19,36.19,35.87,36.0,459300.0,36.19,36.19,35.87,36.0,459300.0
2010-06-14 09:30:00,36.06,36.2,35.89,36.03,111900.0,36.06,36.2,35.89,36.03,111900.0
2010-06-14 10:00:00,36.02,36.07,35.95,35.96,139700.0,36.02,36.07,35.95,35.96,139700.0
2010-06-14 10:30:00,35.97,36.07,35.93,36.06,85900.0,35.97,36.07,35.93,36.06,85900.0
2010-06-14 11:00:00,36.05,36.19,36.03,36.18,80100.0,36.05,36.19,36.03,36.18,80100.0
2010-06-14 11:30:00,36.18,36.25,36.14,36.14,37600.0,36.18,36.25,36.14,36.14,37600.0
2010-06-14 12:00:00,36.16,36.2,36.03,36.04,50900.0,36.16,36.2,36.03,36.04,50900.0
2010-06-14 12:30:00,36.04,36.09,36.0,36.05,51500.0,36.04,36.09,36.0,36.05,51500.0
2010-06-14 13:00:00,36.06,36.13,36.02,36.11,57200.0,36.06,36.13,36.02,36.11,57200.0
2010-06-14 13:30:00,36.1,36.24,36.05,36.05,45900.0,36.1,36.24,36.05,36.05,45900.0
2010-06-14 14:00:00,36.04,36.05,35.96,36.02,42500.0,36.04,36.05,35.96,36.02,42500.0
2010-06-14 14:30:00,36.02,36.02,35.49,35.91,95600.0,36.02,36.02,35.49,35.91,95600.0
2010-06-14 15:00:00,35.92,35.95,35.67,35.86,118800.0,35.92,35.95,35.67,35.86,118800.0
2010-06-14 15:30:00,35.87,35.88,35.75,35.8,126900.0,35.87,35.88,35.75,35.8,126900.0
2010-06-15 09:30:00,35.96,36.22,35.95,36.14,19800.0,35.96,36.22,35.95,36.14,19800.0
2010-06-15 10:00:00,36.11,36.27,36.0,36.18,86200.0,36.11,36.27,36.0,36.18,86200.0
2010-06-15 10:30:00,36.19,36.26,36.16,36.21,29000.0,36.19,36.26,36.16,36.21,29000.0
2010-06-15 11:00:00,36.22,36.24,36.03,36.12,47100.0,36.22,36.24,36.03,36.12,47100.0
2010-06-15 11:30:00,36.12,36.17,36.08,36.12,22900.0,36.12,36.17,36.08,36.12,22900.0
2010-06-15 12:00:00,36.11,36.17,36.08,36.13,26100.0,36.11,36.17,36.08,36.13,26100.0
2010-06-15 12:30:00,36.15,36.17,36.1,36.12,55600.0,36.15,36.17,36.1,36.12,55600.0
2010-06-15 13:00:00,36.12,36.15,36.03,36.07,67800.0,36.12,36.15,36.03,36.07,67800.0
2010-06-15 13:30:00,36.07,36.11,36.04,36.06,84600.0,36.07,36.11,36.04,36.06,84600.0
2010-06-15 14:00:00,36.05,36.51,36.04,36.51,176700.0,36.05,36.51,36.04,36.51,176700.0
2010-06-15 14:30:00,36.5,36.68,36.18,36.57,236600.0,36.5,36.68,36.18,36.57,236600.0
2010-06-15 15:00:00,36.55,36.65,36.53,36.53,43300.0,36.55,36.65,36.53,36.53,43300.0
2010-06-15 15:30:00,36.55,36.7,36.49,36.63,130600.0,36.55,36.7,36.49,36.63,130600.0
2010-06-16 09:30:00,36.4,36.52,36.17,36.38,149400.0,36.4,36.52,36.17,36.38,149400.0
2010-06-16 10:00:00,36.38,36.38,35.99,36.07,84000.0,36.38,36.38,35.99,36.07,84000.0
2010-06-16 10:30:00,36.08,36.08,35.9,35.94,82700.0,36.08,36.08,35.9,35.94,82700.0
2010-06-16 11:00:00,35.94,36.0,35.83,35.92,73700.0,35.94,36.0,35.83,35.92,73700.0
2010-06-16 11:30:00,35.92,35.94,35.73,35.79,76000.0,35.92,35.94,35.73,35.79,76000.0
2010-06-16 12:00:00,35.8,35.87,35.69,35.7,111700.0,35.8,35.87,35.69,35.7,111700.0
2010-06-16 12:30:00,35.7,35.7,35.54,35.57,49000.0,35.7,35.7,35.54,35.57,49000.0
2010-06-16 13:00:00,35.57,35.74,35.56,35.68,40200.0,35.57,35.74,35.56,35.68,40200.0
2010-06-16 13:30:00,35.67,35.69,35.62,35.66,86800.0,35.67,35.69,35.62,35.66,86800.0
2010-06-16 14:00:00,35.67,35.72,35.55,35.58,129500.0,35.67,35.72,35.55,35.58,129500.0
2010-06-16 14:30:00,35.57,35.76,35.54,35.7,125500.0,35.57,35.76,35.54,35.7,125500.0
2010-06-16 15:00:00,35.7,35.73,35.39,35.45,130300.0,35.7,35.73,35.39,35.45,130300.0
2010-06-16 15:30:00,35.45,35.59,35.41,35.52,212900.0,35.45,35.59,35.41,35.52,212900.0
2010-06-17 09:30:00,35.81,36.37,35.62,36.29,232300.0,35.81,36.37,35.62,36.29,232300.0
2010-06-17 10:00:00,36.29,36.29,35.98,36.04,329600.0,36.29,36.29,35.98,36.04,329600.0
2010-06-17 10:30:00,36.04,36.04,35.88,35.98,235500.0,36.04,36.04,35.88,35.98,235500.0
2010-06-17 11:00:00,35.99,35.99,35.89,35.9,122900.0,35.99,35.99,35.89,35.9,122900.0
2010-06-17 11:30:00,35.93,35.97,35.91,35.92,58900.0,35.93,35.97,35.91,35.92,58900.0
2010-06-17 12:00:00,35.92,35.96,35.85,35.86,57000.0,35.92,35.96,35.85,35.86,57000.0
2010-06-17 12:30:00,35.88,36.0,35.87,35.95,41800.0,35.88,36.0,35.87,35.95,41800.0
2010-06-17 13:00:00,35.93,35.99,35.87,35.88,30400.0,35.93,35.99,35.87,35.88,30400.0
2010-06-17 13:30:00,35.87,36.55,35.87,36.43,770600.0,35.87,36.55,35.87,36.43,770600.0
2010-06-17 14:00:00,36.46,36.55,36.37,36.44,153600.0,36.46,36.55,36.37,36.44,153600.0
2010-06-17 14:30:00,36.43,36.45,36.1,36.31,236000.0,36.43,36.45,36.1,36.31,236000.0
2010-06-17 15:00:00,36.32,36.38,36.26,36.32,225400.0,36.32,36.38,36.26,36.32,225400.0
2010-06-17 15:30:00,36.32,36.41,36.29,36.36,378100.0,36.32,36.41,36.29,36.36,378100.0
2010-06-18 09:30:00,36.3,36.39,35.97,36.1,168200.0,36.3,36.39,35.97,36.1,168200.0
2010-06-18 10:00:00,36.11,36.31,36.11,36.25,127100.0,36.11,36.31,36.11,36.25,127100.0
2010-06-18 10:30:00,36.27,36.52,36.26,36.47,109900.0,36.27,36.52,36.26,36.47,109900.0
2010-06-18 11:00:00,36.47,36.55,36.39,36.55,38900.0,36.47,36.55,36.39,36.55,38900.0
2010-06-18 11:30:00,36.55,36.57,36.47,36.49,39100.0,36.55,36.57,36.47,36.49,39100.0
2010-06-18 12:00:00,36.5,36.55,36.45,36.52,168300.0,36.5,36.55,36.45,36.52,168300.0
2010-06-18 12:30:00,36.52,36.59,36.49,36.56,44800.0,36.52,36.59,36.49,36.56,44800.0
2010-06-18 13:00:00,36.56,36.76,36.54,36.74,98200.0,36.56,36.76,36.54,36.74,98200.0
2010-06-18 13:30:00,36.75,36.83,36.69,36.79,119200.0,36.75,36.83,36.69,36.79,119200.0
2010-06-18 14:00:00,36.79,36.99,36.77,36.99,98100.0,36.79,36.99,36.77,36.99,98100.0
2010-06-18 14:30:00,36.99,37.06,36.92,36.95,219600.0,36.99,37.06,36.92,36.95,219600.0
2010-06-18 15:00:00,36.96,36.96,36.84,36.92,128500.0,36.96,36.96,36.84,36.92,128500.0
2010-06-18 15:30:00,36.91,36.92,36.83,36.86,234900.0,36.91,36.92,36.83,36.86,234900.0
2010-06-21 09:30:00,37.05,37.13,36.79,37.04,59500.0,37.05,37.13,36.79,37.04,59500.0
2010-06-21 10:00:00,37.05,37.1,36.97,37.0,35000.0,37.05,37.1,36.97,37.0,35000.0
2010-06-21 10:30:00,37.01,37.02,36.9,36.94,32300.0,37.01,37.02,36.9,36.94,32300.0
2010-06-21 11:00:00,36.95,36.97,36.86,36.92,84800.0,36.95,36.97,36.86,36.92,84800.0
2010-06-21 11:30:00,36.94,36.97,36.79,36.79,24800.0,36.94,36.97,36.79,36.79,24800.0
2010-06-21 12:00:00,36.79,36.8,36.61,36.61,24100.0,36.79,36.8,36.61,36.61,24100.0
2010-06-21 12:30:00,36.61,36.65,36.47,36.54,47900.0,36.61,36.65,36.47,36.54,47900.0
2010-06-21 13:00:00,36.54,36.57,36.48,36.53,99500.0,36.54,36.57,36.48,36.53,99500.0
2010-06-21 13:30:00,36.54,36.54,36.32,36.37,70800.0,36.54,36.54,36.32,36.37,70800.0
2010-06-21 14:00:00,36.38,36.46,36.28,36.45,133900.0,36.38,36.46,36.28,36.45,133900.0
2010-06-21 14:30:00,36.45,36.6,36.45,36.6,122500.0,36.45,36.6,36.45,36.6,122500.0
2010-06-21 15:00:00,36.6,36.6,36.39,36.47,142400.0,36.6,36.6,36.39,36.47,142400.0
2010-06-21 15:30:00,36.48,36.56,36.38,36.55,132000.0,36.48,36.56,36.38,36.55,132000.0
2010-06-22 09:30:00,36.7,37.05,36.63,36.68,80500.0,36.7,37.05,36.63,36.68,80500.0
2010-06-22 10:00:00,36.62,36.68,36.34,36.44,62300.0,36.62,36.68,36.34,36.44,62300.0
2010-06-22 10:30:00,36.44,36.64,36.39,36.54,13800.0,36.44,36.64,36.39,36.54,13800.0
2010-06-22 11:00:00,36.58,36.68,36.53,36.59,18400.0,36.58,36.68,36.53,36.59,18400.0
2010-06-22 11:30:00,36.6,36.66,36.47,36.47,33600.0,36.6,36.66,36.47,36.47,33600.0
2010-06-22 12:00:00,36.49,36.49,36.4,36.45,26400.0,36.49,36.49,36.4,36.45,26400.0
2010-06-22 12:30:00,36.45,36.45,36.25,36.3,27500.0,36.45,36.45,36.25,36.3,27500.0
2010-06-22 13:00:00,36.28,36.31,36.21,36.28,80200.0,36.28,36.31,36.21,36.28,80200.0
2010-06-22 13:30:00,36.28,36.3,36.22,36.22,27100.0,36.28,36.3,36.22,36.22,27100.0
2010-06-22 14:00:00,36.21,36.22,35.87,35.89,61600.0,36.21,36.22,35.87,35.89,61600.0
2010-06-22 14:30:00,35.91,35.95,35.58,35.61,107000.0,35.91,35.95,35.58,35.61,107000.0
2010-06-22 15:00:00,35.62,35.71,35.53,35.56,167000.0,35.62,35.71,35.53,35.56,167000.0
2010-06-22 15:30:00,35.55,35.73,35.4,35.52,311700.0,35.55,35.73,35.4,35.52,311700.0
2010-06-23 09:30:00,35.43,35.54,35.17,35.5,122700.0,35.43,35.54,35.17,35.5,122700.0
2010-06-23 10:00:00,35.49,35.5,35.29,35.4,54700.0,35.49,35.5,35.29,35.4,54700.0
2010-06-23 10:30:00,35.4,35.53,35.39,35.42,54400.0,35.4,35.53,35.39,35.42,54400.0
2010-06-23 11:00:00,35.43,35.43,35.27,35.28,26900.0,35.43,35.43,35.27,35.28,26900.0
2010-06-23 11:30:00,35.28,35.3,34.92,34.92,65500.0,35.28,35.3,34.92,34.92,65500.0
2010-06-23 12:00:00,34.94,34.97,34.76,34.84,58000.0,34.94,34.97,34.76,34.84,58000.0
2010-06-23 12:30:00,34.83,34.92,34.72,34.88,61400.0,34.83,34.92,34.72,34.88,61400.0
2010-06-23 13:00:00,34.89,34.95,34.89,34.93,30800.0,34.89,34.95,34.89,34.93,30800.0
2010-06-23 13:30:00,34.94,35.02,34.94,35.0,81700.0,34.94,35.02,34.94,35.0,81700.0
2010-06-23 14:00:00,35.01,35.08,34.91,35.08,131800.0,35.01,35.08,34.91,35.08,131800.0
2010-06-23 14:30:00,35.08,35.29,34.99,35.02,72700.0,35.08,35.29,34.99,35.02,72700.0
2010-06-23 15:00:00,35.01,35.16,34.96,35.09,106900.0,35.01,35.16,34.96,35.09,106900.0
2010-06-23 15:30:00,35.1,35.15,35.0,35.01,167500.0,35.1,35.15,35.0,35.01,167500.0
2010-06-24 09:30:00,35.41,35.41,34.64,34.66,56600.0,35.41,35.41,34.64,34.66,56600.0
2010-06-24 10:00:00,34.67,35.2,34.67,35.06,37000.0,34.67,35.2,34.67,35.06,37000.0
2010-06-24 10:30:00,35.05,35.05,34.71,34.77,97100.0,35.05,35.05,34.71,34.77,97100.0
2010-06-24 11:00:00,34.77,34.78,34.54,34.65,49400.0,34.77,34.78,34.54,34.65,49400.0
2010-06-24 11:30:00,34.65,34.66,34.51,34.53,20000.0,34.65,34.66,34.51,34.53,20000.0
2010-06-24 12:00:00,34.54,34.66,34.45,34.53,33100.0,34.54,34.66,34.45,34.53,33100.0
2010-06-24 12:30:00,34.53,34.57,34.44,34.51,107200.0,34.53,34.57,34.44,34.51,107200.0
2010-06-24 13:00:00,34.51,34.67,34.5,34.59,101000.0,34.51,34.67,34.5,34.59,101000.0
2010-06-24 13:30:00,34.59,34.67,34.59,34.65,89700.0,34.59,34.67,34.59,34.65,89700.0
2010-06-24 14:00:00,34.65,34.76,34.62,34.75,67200.0,34.65,34.76,34.62,34.75,67200.0
2010-06-24 14:30:00,34.75,34.76,34.66,34.67,53900.0,34.75,34.76,34.66,34.67,53900.0
2010-06-24 15:00:00,34.66,34.73,34.52,34.6,108700.0,34.66,34.73,34.52,34.6,108700.0
2010-06-24 15:30:00,34.61,34.66,34.55,34.6,133300.0,34.61,34.66,34.55,34.6,133300.0
2010-06-25 09:30:00,34.8,35.02,34.46,34.79,99000.0,34.8,35.02,34.46,34.79,99000.0
2010-06-25 10:00:00,34.78,35.05,34.78,35.01,69000.0,34.78,35.05,34.78,35.01,69000.0
2010-06-25 10:30:00,35.02,35.26,35.0,35.09,57800.0,35.02,35.26,35.0,35.09,57800.0
2010-06-25 11:00:00,35.09,35.22,35.01,35.2,117500.0,35.09,35.22,35.01,35.2,117500.0
2010-06-25 11:30:00,35.23,35.45,35.23,35.36,99300.0,35.23,35.45,35.23,35.36,99300.0
2010-06-25 12:00:00,35.36,35.65,35.33,35.64,34400.0,35.36,35.65,35.33,35.64,34400.0
2010-06-25 12:30:00,35.64,35.75,35.61,35.72,23800.0,35.64,35.75,35.61,35.72,23800.0
2010-06-25 13:00:00,35.72,35.94,35.72,35.94,53000.0,35.72,35.94,35.72,35.94,53000.0
2010-06-25 13:30:00,35.94,36.0,35.75,35.8,70800.0,35.94,36.0,35.75,35.8,70800.0
2010-06-25 14:00:00,35.81,35.86,35.74,35.82,38900.0,35.81,35.86,35.74,35.82,38900.0
2010-06-25 14:30:00,35.82,35.84,35.66,35.67,56000.0,35.82,35.84,35.66,35.67,56000.0
2010-06-25 15:00:00,35.67,35.67,35.41,35.45,159300.0,35.67,35.67,35.41,35.45,159300.0
2010-06-25 15:30:00,35.44,35.6,35.33,35.42,250800.0,35.44,35.6,35.33,35.42,250800.0
2010-06-28 09:30:00,35.59,35.64,34.88,34.95,49100.0,35.59,35.64,34.88,34.95,49100.0
2010-06-28 10:00:00,34.94,34.98,34.79,34.89,67600.0,34.94,34.98,34.79,34.89,67600.0
2010-06-28 10:30:00,34.88,34.98,34.74,34.97,34200.0,34.88,34.98,34.74,34.97,34200.0
2010-06-28 11:00:00,34.97,35.31,34.97,35.3,42500.0,34.97,35.31,34.97,35.3,42500.0
2010-06-28 11:30:00,35.3,35.46,35.3,35.38,22200.0,35.3,35.46,35.3,35.38,22200.0
2010-06-28 12:00:00,35.37,35.38,35.26,35.29,17900.0,35.37,35.38,35.26,35.29,17900.0
2010-06-28 12:30:00,35.29,35.31,35.17,35.3,68900.0,35.29,35.31,35.17,35.3,68900.0
2010-06-28 13:00:00,35.28,35.28,35.02,35.02,26300.0,35.28,35.28,35.02,35.02,26300.0
2010-06-28 13:30:00,35.02,35.15,35.01,35.1,19600.0,35.02,35.15,35.01,35.1,19600.0
2010-06-28 14:00:00,35.11,35.14,35.07,35.11,18000.0,35.11,35.14,35.07,35.11,18000.0
2010-06-28 14:30:00,35.1,35.18,35.09,35.14,17100.0,35.1,35.18,35.09,35.14,17100.0
2010-06-28 15:00:00,35.17,35.19,35.09,35.1,24600.0,35.17,35.19,35.09,35.1,24600.0
2010-06-28 15:30:00,35.1,35.13,35.0,35.0,61300.0,35.1,35.13,35.0,35.0,61300.0
2010-06-29 09:30:00,34.69,34.69,34.11,34.22,49900.0,34.69,34.69,34.11,34.22,49900.0
2010-06-29 10:00:00,34.18,34.24,33.88,33.94,76100.0,34.18,34.24,33.88,33.94,76100.0
2010-06-29 10:30:00,33.93,34.17,33.91,34.17,69100.0,33.93,34.17,33.91,34.17,69100.0
2010-06-29 11:00:00,34.17,34.25,34.08,34.14,132600.0,34.17,34.25,34.08,34.14,132600.0
2010-06-29 11:30:00,34.13,34.21,34.11,34.12,54900.0,34.13,34.21,34.11,34.12,54900.0
2010-06-29 12:00:00,34.12,34.15,34.05,34.05,88000.0,34.12,34.15,34.05,34.05,88000.0
2010-06-29 12:30:00,34.08,34.09,33.98,33.98,55000.0,34.08,34.09,33.98,33.98,55000.0
2010-06-29 13:00:00,33.98,34.03,33.95,34.01,68600.0,33.98,34.03,33.95,34.01,68600.0
2010-06-29 13:30:00,34.0,34.08,33.91,34.04,65600.0,34.0,34.08,33.91,34.04,65600.0
2010-06-29 14:00:00,34.05,34.22,34.03,34.19,43500.0,34.05,34.22,34.03,34.19,43500.0
2010-06-29 14:30:00,34.2,34.21,34.02,34.04,68600.0,34.2,34.21,34.02,34.04,68600.0
2010-06-29 15:00:00,34.05,34.13,33.87,33.9,72900.0,34.05,34.13,33.87,33.9,72900.0
2010-06-29 15:30:00,33.89,34.07,33.87,34.0,193900.0,33.89,34.07,33.87,34.0,193900.0
2010-06-30 09:30:00,34.03,34.6,33.91,34.49,171700.0,34.03,34.6,33.91,34.49,171700.0
2010-06-30 10:00:00,34.45,34.54,34.31,34.31,76000.0,34.45,34.54,34.31,34.31,76000.0
2010-06-30 10:30:00,34.32,34.52,34.31,34.43,59000.0,34.32,34.52,34.31,34.43,59000.0
2010-06-30 11:00:00,34.43,34.48,34.35,34.46,50400.0,34.43,34.48,34.35,34.46,50400.0
2010-06-30 11:30:00,34.46,34.53,34.41,34.41,50500.0,34.46,34.53,34.41,34.41,50500.0
2010-06-30 12:00:00,34.4,34.42,34.31,34.35,30000.0,34.4,34.42,34.31,34.35,30000.0
2010-06-30 12:30:00,34.35,34.51,34.35,34.49,28300.0,34.35,34.51,34.35,34.49,28300.0
2010-06-30 13:00:00,34.49,34.49,34.43,34.47,23600.0,34.49,34.49,34.43,34.47,23600.0
2010-06-30 13:30:00,34.48,34.52,34.42,34.52,22900.0,34.48,34.52,34.42,34.52,22900.0
2010-06-30 14:00:00,34.52,34.57,34.33,34.35,38300.0,34.52,34.57,34.33,34.35,38300.0
2010-06-30 14:30:00,34.35,34.38,34.29,34.32,29800.0,34.35,34.38,34.29,34.32,29800.0
2010-06-30 15:00:00,34.31,34.35,34.25,34.27,45500.0,34.31,34.35,34.25,34.27,45500.0
2010-06-30 15:30:00,34.27,34.39,34.09,34.19,273500.0,34.27,34.39,34.09,34.19,273500.0
2010-07-01 09:30:00,34.09,34.09,33.56,33.59,33200.0,34.09,34.09,33.56,33.59,33200.0
2010-07-01 10:00:00,33.61,33.64,33.05,33.15,44500.0,33.61,33.64,33.05,33.15,44500.0
2010-07-01 10:30:00,33.15,33.19,32.99,33.1,155400.0,33.15,33.19,32.99,33.1,155400.0
2010-07-01 11:00:00,33.09,33.23,33.06,33.23,74200.0,33.09,33.23,33.06,33.23,74200.0
2010-07-01 11:30:00,33.23,33.5,33.23,33.44,64800.0,33.23,33.5,33.23,33.44,64800.0
2010-07-01 12:00:00,33.44,33.46,33.4,33.46,47600.0,33.44,33.46,33.4,33.46,47600.0
2010-07-01 12:30:00,33.46,33.69,33.37,33.62,59300.0,33.46,33.69,33.37,33.62,59300.0
2010-07-01 13:00:00,33.62,33.75,33.53,33.69,30800.0,33.62,33.75,33.53,33.69,30800.0
2010-07-01 13:30:00,33.7,33.76,33.67,33.73,34900.0,33.7,33.76,33.67,33.73,34900.0
2010-07-01 14:00:00,33.73,33.84,33.68,33.69,40400.0,33.73,33.84,33.68,33.69,40400.0
2010-07-01 14:30:00,33.69,33.7,33.52,33.63,64800.0,33.69,33.7,33.52,33.63,64800.0
2010-07-01 15:00:00,33.63,33.76,33.58,33.71,110900.0,33.63,33.76,33.58,33.71,110900.0
2010-07-01 15:30:00,33.7,33.78,33.61,33.73,163700.0,33.7,33.78,33.61,33.73,163700.0
2010-07-02 09:30:00,33.9,34.1,33.59,33.66,28300.0,33.9,34.1,33.59,33.66,28300.0
2010-07-02 10:00:00,33.65,33.81,33.58,33.69,19900.0,33.65,33.81,33.58,33.69,19900.0
2010-07-02 10:30:00,33.66,33.77,33.65,33.67,13500.0,33.66,33.77,33.65,33.67,13500.0
2010-07-02 11:00:00,33.68,33.76,33.65,33.66,16700.0,33.68,33.76,33.65,33.66,16700.0
2010-07-02 11:30:00,33.65,33.69,33.61,33.63,25800.0,33.65,33.69,33.61,33.63,25800.0
2010-07-02 12:00:00,33.65,33.68,33.52,33.59,25600.0,33.65,33.68,33.52,33.59,25600.0
2010-07-02 12:30:00,33.59,33.59,33.51,33.56,15800.0,33.59,33.59,33.51,33.56,15800.0
2010-07-02 13:00:00,33.54,33.62,33.49,33.53,34800.0,33.54,33.62,33.49,33.53,34800.0
2010-07-02 13:30:00,33.51,33.6,33.45,33.54,14400.0,33.51,33.6,33.45,33.54,14400.0
2010-07-02 14:00:00,33.54,33.55,33.44,33.45,13200.0,33.54,33.55,33.44,33.45,13200.0
2010-07-02 14:30:00,33.46,33.52,33.41,33.51,18400.0,33.46,33.52,33.41,33.51,18400.0
2010-07-02 15:00:00,33.51,33.62,33.5,33.59,28600.0,33.51,33.62,33.5,33.59,28600.0
2010-07-02 15:30:00,33.59,33.62,33.44,33.45,103700.0,33.59,33.62,33.44,33.45,103700.0
2010-07-06 09:30:00,33.64,34.08,33.64,34.03,46900.0,33.64,34.08,33.64,34.03,46900.0
2010-07-06 10:00:00,34.02,34.19,33.94,34.18,20700.0,34.02,34.19,33.94,34.18,20700.0
2010-07-06 10:30:00,34.18,34.3,34.13,34.13,29200.0,34.18,34.3,34.13,34.13,29200.0
2010-07-06 11:00:00,34.13,34.2,33.98,34.0,27200.0,34.13,34.2,33.98,34.0,27200.0
2010-07-06 11:30:00,33.99,34.05,33.95,34.01,14700.0,33.99,34.05,33.95,34.01,14700.0
2010-07-06 12:00:00,34.01,34.05,33.78,33.84,20300.0,34.01,34.05,33.78,33.84,20300.0
2010-07-06 12:30:00,33.84,33.84,33.63,33.64,38700.0,33.84,33.84,33.63,33.64,38700.0
2010-07-06 13:00:00,33.65,33.69,33.61,33.68,20900.0,33.65,33.69,33.61,33.68,20900.0
2010-07-06 13:30:00,33.69,33.74,33.5,33.52,48300.0,33.69,33.74,33.5,33.52,48300.0
2010-07-06 14:00:00,33.52,33.55,33.36,33.5,32400.0,33.52,33.55,33.36,33.5,32400.0
2010-07-06 14:30:00,33.49,33.59,33.49,33.51,32100.0,33.49,33.59,33.49,33.51,32100.0
2010-07-06 15:00:00,33.52,33.57,33.34,33.47,46000.0,33.52,33.57,33.34,33.47,46000.0
2010-07-06 15:30:00,33.48,33.62,33.44,33.54,75400.0,33.48,33.62,33.44,33.54,75400.0
2010-07-07 09:30:00,33.56,33.63,33.24,33.55,26100.0,33.56,33.63,33.24,33.55,26100.0
2010-07-07 10:00:00,33.51,33.73,33.46,33.69,22900.0,33.51,33.73,33.46,33.69,22900.0
2010-07-07 10:30:00,33.71,33.76,33.64,33.69,18000.0,33.71,33.76,33.64,33.69,18000.0
2010-07-07 11:00:00,33.69,33.7,33.52,33.53,23100.0,33.69,33.7,33.52,33.53,23100.0
2010-07-07 11:30:00,33.54,33.56,33.34,33.34,47100.0,33.54,33.56,33.34,33.34,47100.0
2010-07-07 12:00:00,33.36,33.56,33.36,33.56,61100.0,33.36,33.56,33.36,33.56,61100.0
2010-07-07 12:30:00,33.57,33.72,33.56,33.71,27500.0,33.57,33.72,33.56,33.71,27500.0
2010-07-07 13:00:00,33.67,34.0,33.67,33.98,27700.0,33.67,34.0,33.67,33.98,27700.0
2010-07-07 13:30:00,33.98,34.03,33.93,33.99,10100.0,33.98,34.03,33.93,33.99,10100.0
2010-07-07 14:00:00,34.01,34.08,34.0,34.01,12800.0,34.01,34.08,34.0,34.01,12800.0
2010-07-07 14:30:00,34.0,34.14,34.0,34.13,16200.0,34.0,34.14,34.0,34.13,16200.0
2010-07-07 15:00:00,34.14,34.15,34.05,34.07,19400.0,34.14,34.15,34.05,34.07,19400.0
2010-07-07 15:30:00,34.09,34.4,34.08,34.31,124800.0,34.09,34.4,34.08,34.31,124800.0
2010-07-08 09:30:00,34.59,34.82,34.44,34.68,57800.0,34.59,34.82,34.44,34.68,57800.0
2010-07-08 10:00:00,34.69,34.92,34.63,34.9,50800.0,34.69,34.92,34.63,34.9,50800.0
2010-07-08 10:30:00,34.92,35.14,34.91,35.14,89700.0,34.92,35.14,34.91,35.14,89700.0
2010-07-08 11:00:00,35.15,35.19,35.04,35.15,141500.0,35.15,35.19,35.04,35.15,141500.0
2010-07-08 11:30:00,35.13,35.14,34.81,34.84,29200.0,35.13,35.14,34.81,34.84,29200.0
2010-07-08 12:00:00,34.85,34.87,34.8,34.82,21200.0,34.85,34.87,34.8,34.82,21200.0
2010-07-08 12:30:00,34.81,34.86,34.73,34.74,48700.0,34.81,34.86,34.73,34.74,48700.0
2010-07-08 13:00:00,34.72,34.81,34.72,34.76,12600.0,34.72,34.81,34.72,34.76,12600.0
2010-07-08 13:30:00,34.76,34.81,34.71,34.72,17400.0,34.76,34.81,34.71,34.72,17400.0
2010-07-08 14:00:00,34.72,34.74,34.53,34.59,21500.0,34.72,34.74,34.53,34.59,21500.0
2010-07-08 14:30:00,34.59,34.66,34.52,34.66,41400.0,34.59,34.66,34.52,34.66,41400.0
2010-07-08 15:00:00,34.65,34.65,34.5,34.58,72100.0,34.65,34.65,34.5,34.58,72100.0
2010-07-08 15:30:00,34.59,34.77,34.57,34.7,146600.0,34.59,34.77,34.57,34.7,146600.0
2010-07-09 09:30:00,34.68,35.01,34.62,35.0,35000.0,34.68,35.01,34.62,35.0,35000.0
2010-07-09 10:00:00,35.0,35.04,34.69,34.81,57000.0,35.0,35.04,34.69,34.81,57000.0
2010-07-09 10:30:00,34.82,34.88,34.8,34.85,23900.0,34.82,34.88,34.8,34.85,23900.0
2010-07-09 11:00:00,34.84,34.87,34.78,34.8,20700.0,34.84,34.87,34.78,34.8,20700.0
2010-07-09 11:30:00,34.78,34.86,34.78,34.78,22700.0,34.78,34.86,34.78,34.78,22700.0
2010-07-09 12:00:00,34.8,34.8,34.73,34.75,9500.0,34.8,34.8,34.73,34.75,9500.0
2010-07-09 12:30:00,34.76,34.85,34.73,34.75,12700.0,34.76,34.85,34.73,34.75,12700.0
2010-07-09 13:00:00,34.75,34.76,34.66,34.72,11700.0,34.75,34.76,34.66,34.72,11700.0
2010-07-09 13:30:00,34.74,34.75,34.62,34.7,16700.0,34.74,34.75,34.62,34.7,16700.0
2010-07-09 14:00:00,34.7,34.71,34.59,34.62,15400.0,34.7,34.71,34.59,34.62,15400.0
2010-07-09 14:30:00,34.62,34.72,34.62,34.7,28500.0,34.62,34.72,34.62,34.7,28500.0
2010-07-09 15:00:00,34.69,34.76,34.66,34.7,36600.0,34.69,34.76,34.66,34.7,36600.0
2010-07-09 15:30:00,34.7,34.83,34.67,34.81,112200.0,34.7,34.83,34.67,34.81,112200.0
2010-07-12 09:30:00,34.57,34.78,34.41,34.58,60800.0,34.57,34.78,34.41,34.58,60800.0
2010-07-12 10:00:00,34.58,34.59,34.45,34.47,32500.0,34.58,34.59,34.45,34.47,32500.0
2010-07-12 10:30:00,34.48,34.48,34.41,34.42,43000.0,34.48,34.48,34.41,34.42,43000.0
2010-07-12 11:00:00,34.42,34.42,34.31,34.35,32400.0,34.42,34.42,34.31,34.35,32400.0
2010-07-12 11:30:00,34.34,34.37,34.32,34.33,17100.0,34.34,34.37,34.32,34.33,17100.0
2010-07-12 12:00:00,34.34,34.49,34.28,34.45,40800.0,34.34,34.49,34.28,34.45,40800.0
2010-07-12 12:30:00,34.45,34.47,34.39,34.39,15200.0,34.45,34.47,34.39,34.39,15200.0
2010-07-12 13:00:00,34.38,34.48,34.36,34.4,15100.0,34.38,34.48,34.36,34.4,15100.0
2010-07-12 13:30:00,34.44,34.52,34.4,34.47,48300.0,34.44,34.52,34.4,34.47,48300.0
2010-07-12 14:00:00,34.48,34.5,34.4,34.47,26400.0,34.48,34.5,34.4,34.47,26400.0
2010-07-12 14:30:00,34.46,34.56,34.41,34.53,23500.0,34.46,34.56,34.41,34.53,23500.0
2010-07-12 15:00:00,34.51,34.55,34.5,34.54,28400.0,34.51,34.55,34.5,34.54,28400.0
2010-07-12 15:30:00,34.53,34.57,34.5,34.51,65500.0,34.53,34.57,34.5,34.51,65500.0
2010-07-13 09:30:00,34.74,35.26,34.73,35.02,38100.0,34.74,35.26,34.73,35.02,38100.0
2010-07-13 10:00:00,35.02,35.13,34.99,35.04,74900.0,35.02,35.13,34.99,35.04,74900.0
2010-07-13 10:30:00,35.05,35.25,35.05,35.25,54300.0,35.05,35.25,35.05,35.25,54300.0
2010-07-13 11:00:00,35.25,35.5,35.23,35.42,19400.0,35.25,35.5,35.23,35.42,19400.0
2010-07-13 11:30:00,35.41,35.65,35.41,35.58,16500.0,35.41,35.65,35.41,35.58,16500.0
2010-07-13 12:00:00,35.56,35.87,35.55,35.86,20300.0,35.56,35.87,35.55,35.86,20300.0
2010-07-13 12:30:00,35.86,35.86,35.67,35.68,14600.0,35.86,35.86,35.67,35.68,14600.0
2010-07-13 13:00:00,35.67,35.76,35.63,35.63,23400.0,35.67,35.76,35.63,35.63,23400.0
2010-07-13 13:30:00,35.67,35.7,35.59,35.62,21900.0,35.67,35.7,35.59,35.62,21900.0
2010-07-13 14:00:00,35.59,35.7,35.57,35.59,33100.0,35.59,35.7,35.57,35.59,33100.0
2010-07-13 14:30:00,35.56,35.67,35.55,35.65,37800.0,35.56,35.67,35.55,35.65,37800.0
2010-07-13 15:00:00,35.66,35.72,35.42,35.52,88000.0,35.66,35.72,35.42,35.52,88000.0
2010-07-13 15:30:00,35.52,35.66,35.46,35.59,73600.0,35.52,35.66,35.46,35.59,73600.0
2010-07-14 09:30:00,35.6,35.64,35.26,35.28,13200.0,35.6,35.64,35.26,35.28,13200.0
2010-07-14 10:00:00,35.29,35.29,35.17,35.21,20700.0,35.29,35.29,35.17,35.21,20700.0
2010-07-14 10:30:00,35.21,35.23,35.17,35.2,40400.0,35.21,35.23,35.17,35.2,40400.0
2010-07-14 11:00:00,35.2,35.21,35.16,35.19,42000.0,35.2,35.21,35.16,35.19,42000.0
2010-07-14 11:30:00,35.19,35.21,35.15,35.19,67300.0,35.19,35.21,35.15,35.19,67300.0
2010-07-14 12:00:00,35.18,35.23,35.17,35.2,65900.0,35.18,35.23,35.17,35.2,65900.0
2010-07-14 12:30:00,35.2,35.2,35.12,35.14,27200.0,35.2,35.2,35.12,35.14,27200.0
2010-07-14 13:00:00,35.14,35.15,35.12,35.14,33700.0,35.14,35.15,35.12,35.14,33700.0
2010-07-14 13:30:00,35.14,35.15,35.08,35.15,74500.0,35.14,35.15,35.08,35.15,74500.0
2010-07-14 14:00:00,35.15,35.15,35.0,35.08,78500.0,35.15,35.15,35.0,35.08,78500.0
2010-07-14 14:30:00,35.06,35.13,34.99,35.03,62000.0,35.06,35.13,34.99,35.03,62000.0
2010-07-14 15:00:00,35.03,35.08,34.97,34.97,61700.0,35.03,35.08,34.97,34.97,61700.0
2010-07-14 15:30:00,34.96,35.04,34.92,35.04,169400.0,34.96,35.04,34.92,35.04,169400.0
2010-07-15 09:30:00,34.86,35.13,34.6,35.12,65300.0,34.86,35.13,34.6,35.12,65300.0
2010-07-15 10:00:00,35.1,35.12,34.74,34.83,51200.0,35.1,35.12,34.74,34.83,51200.0
2010-07-15 10:30:00,34.84,34.91,34.83,34.86,22500.0,34.84,34.91,34.83,34.86,22500.0
2010-07-15 11:00:00,34.87,35.0,34.82,35.0,47900.0,34.87,35.0,34.82,35.0,47900.0
2010-07-15 11:30:00,35.0,35.03,34.97,34.97,78000.0,35.0,35.03,34.97,34.97,78000.0
2010-07-15 12:00:00,34.97,35.0,34.92,34.99,55400.0,34.97,35.0,34.92,34.99,55400.0
2010-07-15 12:30:00,34.99,35.0,34.93,34.93,17300.0,34.99,35.0,34.93,34.93,17300.0
2010-07-15 13:00:00,34.93,35.05,34.93,35.01,28600.0,34.93,35.05,34.93,35.01,28600.0
2010-07-15 13:30:00,35.01,35.11,34.95,34.95,42100.0,35.01,35.11,34.95,34.95,42100.0
2010-07-15 14:00:00,34.98,35.02,34.96,35.0,20100.0,34.98,35.02,34.96,35.0,20100.0
2010-07-15 14:30:00,35.0,35.07,34.98,35.01,39800.0,35.0,35.07,34.98,35.01,39800.0
2010-07-15 15:00:00,35.03,35.06,34.84,34.97,41400.0,35.03,35.06,34.84,34.97,41400.0
2010-07-15 15:30:00,34.98,35.09,34.89,34.91,196300.0,34.98,35.09,34.89,34.91,196300.0
2010-07-16 09:30:00,34.86,35.08,34.81,35.02,130600.0,34.86,35.08,34.81,35.02,130600.0
2010-07-16 10:00:00,35.03,35.05,34.74,34.85,57600.0,35.03,35.05,34.74,34.85,57600.0
2010-07-16 10:30:00,34.85,34.9,34.82,34.86,43400.0,34.85,34.9,34.82,34.86,43400.0
2010-07-16 11:00:00,34.86,34.92,34.67,34.72,39200.0,34.86,34.92,34.67,34.72,39200.0
2010-07-16 11:30:00,34.72,34.75,34.58,34.6,26200.0,34.72,34.75,34.58,34.6,26200.0
2010-07-16 12:00:00,34.6,34.62,34.36,34.4,15700.0,34.6,34.62,34.36,34.4,15700.0
2010-07-16 12:30:00,34.39,34.46,34.31,34.31,13600.0,34.39,34.46,34.31,34.31,13600.0
2010-07-16 13:00:00,34.3,34.35,34.23,34.26,138300.0,34.3,34.35,34.23,34.26,138300.0
2010-07-16 13:30:00,34.27,34.28,34.17,34.26,46000.0,34.27,34.28,34.17,34.26,46000.0
2010-07-16 14:00:00,34.25,34.28,34.08,34.12,55300.0,34.25,34.28,34.08,34.12,55300.0
2010-07-16 14:30:00,34.13,34.24,34.11,34.21,52300.0,34.13,34.24,34.11,34.21,52300.0
2010-07-16 15:00:00,34.22,34.31,34.2,34.23,82700.0,34.22,34.31,34.2,34.23,82700.0
2010-07-16 15:30:00,34.23,34.28,34.09,34.15,147400.0,34.23,34.28,34.09,34.15,147400.0
2010-07-19 09:30:00,34.15,34.3,33.93,33.96,49800.0,34.15,34.3,33.93,33.96,49800.0
2010-07-19 10:00:00,33.99,34.07,33.89,33.96,55500.0,33.99,34.07,33.89,33.96,55500.0
2010-07-19 10:30:00,33.93,33.94,33.65,33.69,43200.0,33.93,33.94,33.65,33.69,43200.0
2010-07-19 11:00:00,33.69,33.85,33.65,33.76,41900.0,33.69,33.85,33.65,33.76,41900.0
2010-07-19 11:30:00,33.75,33.77,33.68,33.68,25100.0,33.75,33.77,33.68,33.68,25100.0
2010-07-19 12:00:00,33.67,33.87,33.66,33.87,23400.0,33.67,33.87,33.66,33.87,23400.0
2010-07-19 12:30:00,33.87,34.01,33.86,33.92,24600.0,33.87,34.01,33.86,33.92,24600.0
2010-07-19 13:00:00,33.92,33.94,33.81,33.88,23700.0,33.92,33.94,33.81,33.88,23700.0
2010-07-19 13:30:00,33.88,33.94,33.81,33.82,25700.0,33.88,33.94,33.81,33.82,25700.0
2010-07-19 14:00:00,33.82,33.91,33.82,33.85,36900.0,33.82,33.91,33.82,33.85,36900.0
2010-07-19 14:30:00,33.85,34.05,33.84,34.04,185000.0,33.85,34.05,33.84,34.04,185000.0
2010-07-19 15:00:00,34.04,34.15,33.98,34.1,82700.0,34.04,34.15,33.98,34.1,82700.0
2010-07-19 15:30:00,34.1,34.12,33.96,34.07,96700.0,34.1,34.12,33.96,34.07,96700.0
2010-07-20 09:30:00,33.72,33.85,33.36,33.85,44600.0,33.72,33.85,33.36,33.85,44600.0
2010-07-20 10:00:00,33.83,33.9,33.63,33.65,111600.0,33.83,33.9,33.63,33.65,111600.0
2010-07-20 10:30:00,33.65,33.81,33.53,33.8,26700.0,33.65,33.81,33.53,33.8,26700.0
2010-07-20 11:00:00,33.82,33.85,33.78,33.82,23700.0,33.82,33.85,33.78,33.82,23700.0
2010-07-20 11:30:00,33.83,33.89,33.78,33.89,38000.0,33.83,33.89,33.78,33.89,38000.0
2010-07-20 12:00:00,33.89,34.02,33.86,33.87,19100.0,33.89,34.02,33.86,33.87,19100.0
2010-07-20 12:30:00,33.85,33.96,33.85,33.92,10100.0,33.85,33.96,33.85,33.92,10100.0
2010-07-20 13:00:00,33.92,33.94,33.85,33.91,23900.0,33.92,33.94,33.85,33.91,23900.0
2010-07-20 13:30:00,33.92,34.13,33.88,34.13,64400.0,33.92,34.13,33.88,34.13,64400.0
2010-07-20 14:00:00,34.13,34.13,34.01,34.08,51700.0,34.13,34.13,34.01,34.08,51700.0
2010-07-20 14:30:00,34.08,34.11,34.02,34.04,67300.0,34.08,34.11,34.02,34.04,67300.0
2010-07-20 15:00:00,34.05,34.19,34.03,34.18,97700.0,34.05,34.19,34.03,34.18,97700.0
2010-07-20 15:30:00,34.19,34.27,34.1,34.23,96400.0,34.19,34.27,34.1,34.23,96400.0
2010-07-21 09:30:00,34.23,34.32,34.04,34.16,49700.0,34.23,34.32,34.04,34.16,49700.0
2010-07-21 10:00:00,34.14,34.23,34.04,34.2,26700.0,34.14,34.23,34.04,34.2,26700.0
2010-07-21 10:30:00,34.2,34.2,34.02,34.07,17700.0,34.2,34.2,34.02,34.07,17700.0
2010-07-21 11:00:00,34.05,34.05,33.84,33.99,23000.0,34.05,34.05,33.84,33.99,23000.0
2010-07-21 11:30:00,34.0,34.08,33.96,34.08,34700.0,34.0,34.08,33.96,34.08,34700.0
2010-07-21 12:00:00,34.07,34.09,34.0,34.01,32900.0,34.07,34.09,34.0,34.01,32900.0
2010-07-21 12:30:00,34.01,34.06,33.95,33.97,30500.0,34.01,34.06,33.95,33.97,30500.0
2010-07-21 13:00:00,33.98,34.17,33.98,34.14,7100.0,33.98,34.17,33.98,34.14,7100.0
2010-07-21 13:30:00,34.16,34.21,34.14,34.16,31800.0,34.16,34.21,34.14,34.16,31800.0
2010-07-21 14:00:00,34.15,34.15,33.8,33.98,51700.0,34.15,34.15,33.8,33.98,51700.0
2010-07-21 14:30:00,33.97,33.97,33.68,33.69,28000.0,33.97,33.97,33.68,33.69,28000.0
2010-07-21 15:00:00,33.68,33.87,33.66,33.78,50200.0,33.68,33.87,33.66,33.78,50200.0
2010-07-21 15:30:00,33.73,33.87,33.64,33.79,212800.0,33.73,33.87,33.64,33.79,212800.0
2010-07-22 09:30:00,34.21,34.29,34.01,34.23,69300.0,34.21,34.29,34.01,34.23,69300.0
2010-07-22 10:00:00,34.23,34.51,34.23,34.5,86900.0,34.23,34.51,34.23,34.5,86900.0
2010-07-22 10:30:00,34.47,34.49,34.31,34.32,43100.0,34.47,34.49,34.31,34.32,43100.0
2010-07-22 11:00:00,34.29,34.3,34.11,34.18,37600.0,34.29,34.3,34.11,34.18,37600.0
2010-07-22 11:30:00,34.17,34.36,34.14,34.16,54900.0,34.17,34.36,34.14,34.16,54900.0
2010-07-22 12:00:00,34.17,34.3,34.17,34.24,20600.0,34.17,34.3,34.17,34.24,20600.0
2010-07-22 12:30:00,34.24,34.28,34.12,34.12,67800.0,34.24,34.28,34.12,34.12,67800.0
2010-07-22 13:00:00,34.12,34.16,34.07,34.07,51700.0,34.12,34.16,34.07,34.07,51700.0
2010-07-22 13:30:00,34.08,34.17,34.02,34.08,44500.0,34.08,34.17,34.02,34.08,44500.0
2010-07-22 14:00:00,34.09,34.32,34.09,34.32,29300.0,34.09,34.32,34.09,34.32,29300.0
2010-07-22 14:30:00,34.32,34.44,34.3,34.4,71100.0,34.32,34.44,34.3,34.4,71100.0
2010-07-22 15:00:00,34.39,34.4,34.21,34.22,53600.0,34.39,34.4,34.21,34.22,53600.0
2010-07-22 15:30:00,34.22,34.25,34.07,34.19,120900.0,34.22,34.25,34.07,34.19,120900.0
2010-07-23 09:30:00,34.13,34.22,33.93,33.96,18600.0,34.13,34.22,33.93,33.96,18600.0
2010-07-23 10:00:00,33.9,34.05,33.85,33.99,70200.0,33.9,34.05,33.85,33.99,70200.0
2010-07-23 10:30:00,34.05,34.19,34.05,34.15,24800.0,34.05,34.19,34.05,34.15,24800.0
2010-07-23 11:00:00,34.15,34.2,34.14,34.16,30600.0,34.15,34.2,34.14,34.16,30600.0
2010-07-23 11:30:00,34.2,34.38,34.2,34.31,42600.0,34.2,34.38,34.2,34.31,42600.0
2010-07-23 12:00:00,34.33,34.38,34.14,34.28,47700.0,34.33,34.38,34.14,34.28,47700.0
2010-07-23 12:30:00,34.26,34.27,34.08,34.2,17400.0,34.26,34.27,34.08,34.2,17400.0
2010-07-23 13:00:00,34.18,34.7,34.09,34.68,24700.0,34.18,34.7,34.09,34.68,24700.0
2010-07-23 13:30:00,34.69,34.75,34.55,34.57,49800.0,34.69,34.75,34.55,34.57,49800.0
2010-07-23 14:00:00,34.57,34.58,34.49,34.55,52000.0,34.57,34.58,34.49,34.55,52000.0
2010-07-23 14:30:00,34.54,34.6,34.45,34.47,106900.0,34.54,34.6,34.45,34.47,106900.0
2010-07-23 15:00:00,34.49,34.58,34.48,34.51,25300.0,34.49,34.58,34.48,34.51,25300.0
2010-07-23 15:30:00,34.5,34.55,34.37,34.49,69500.0,34.5,34.55,34.37,34.49,69500.0
2010-07-26 09:30:00,34.5,34.85,34.42,34.76,34600.0,34.5,34.85,34.42,34.76,34600.0
2010-07-26 10:00:00,34.75,35.32,34.75,35.25,90500.0,34.75,35.32,34.75,35.25,90500.0
2010-07-26 10:30:00,35.24,35.24,34.82,34.84,50200.0,35.24,35.24,34.82,34.84,50200.0
2010-07-26 11:00:00,34.84,34.91,34.74,34.77,90400.0,34.84,34.91,34.74,34.77,90400.0
2010-07-26 11:30:00,34.76,34.83,34.7,34.78,31100.0,34.76,34.83,34.7,34.78,31100.0
2010-07-26 12:00:00,34.79,34.86,34.71,34.85,39600.0,34.79,34.86,34.71,34.85,39600.0
2010-07-26 12:30:00,34.84,34.87,34.74,34.77,28900.0,34.84,34.87,34.74,34.77,28900.0
2010-07-26 13:00:00,34.77,34.79,34.72,34.76,30800.0,34.77,34.79,34.72,34.76,30800.0
2010-07-26 13:30:00,34.77,34.78,34.64,34.66,49300.0,34.77,34.78,34.64,34.66,49300.0
2010-07-26 14:00:00,34.66,34.88,34.66,34.8,39400.0,34.66,34.88,34.66,34.8,39400.0
2010-07-26 14:30:00,34.8,34.95,34.7,34.88,147800.0,34.8,34.95,34.7,34.88,147800.0
2010-07-26 15:00:00,34.9,35.67,34.9,35.29,587200.0,34.9,35.67,34.9,35.29,587200.0
2010-07-26 15:30:00,35.29,35.38,35.15,35.34,387900.0,35.29,35.38,35.15,35.34,387900.0
2010-07-27 09:30:00,35.63,35.78,35.11,35.11,75200.0,35.63,35.78,35.11,35.11,75200.0
2010-07-27 10:00:00,35.12,35.18,34.83,35.07,80400.0,35.12,35.18,34.83,35.07,80400.0
2010-07-27 10:30:00,35.1,35.17,34.92,34.92,58800.0,35.1,35.17,34.92,34.92,58800.0
2010-07-27 11:00:00,34.91,34.92,34.66,34.71,53300.0,34.91,34.92,34.66,34.71,53300.0
2010-07-27 11:30:00,34.71,34.71,34.53,34.6,34200.0,34.71,34.71,34.53,34.6,34200.0
2010-07-27 12:00:00,34.6,34.64,34.53,34.64,31000.0,34.6,34.64,34.53,34.64,31000.0
2010-07-27 12:30:00,34.64,34.76,34.57,34.59,27800.0,34.64,34.76,34.57,34.59,27800.0
2010-07-27 13:00:00,34.6,34.63,34.42,34.43,56500.0,34.6,34.63,34.42,34.43,56500.0
2010-07-27 13:30:00,34.43,34.43,34.27,34.35,60000.0,34.43,34.43,34.27,34.35,60000.0
2010-07-27 14:00:00,34.35,34.49,34.27,34.41,51300.0,34.35,34.49,34.27,34.41,51300.0
2010-07-27 14:30:00,34.41,34.44,34.26,34.27,52800.0,34.41,34.44,34.26,34.27,52800.0
2010-07-27 15:00:00,34.26,34.46,34.26,34.43,86000.0,34.26,34.46,34.26,34.43,86000.0
2010-07-27 15:30:00,34.44,34.47,34.37,34.42,104100.0,34.44,34.47,34.37,34.42,104100.0
2010-07-28 09:30:00,34.47,34.97,34.31,34.34,36500.0,34.47,34.97,34.31,34.34,36500.0
2010-07-28 10:00:00,34.35,34.39,34.13,34.27,34900.0,34.35,34.39,34.13,34.27,34900.0
2010-07-28 10:30:00,34.27,34.29,34.18,34.18,59400.0,34.27,34.29,34.18,34.18,59400.0
2010-07-28 11:00:00,34.19,34.19,33.93,33.95,45000.0,34.19,34.19,33.93,33.95,45000.0
2010-07-28 11:30:00,33.96,34.1,33.96,34.1,35000.0,33.96,34.1,33.96,34.1,35000.0
2010-07-28 12:00:00,34.1,34.15,34.02,34.14,40600.0,34.1,34.15,34.02,34.14,40600.0
2010-07-28 12:30:00,34.15,34.18,34.09,34.18,28300.0,34.15,34.18,34.09,34.18,28300.0
2010-07-28 13:00:00,34.18,34.18,34.06,34.12,31400.0,34.18,34.18,34.06,34.12,31400.0
2010-07-28 13:30:00,34.13,34.17,34.06,34.08,26600.0,34.13,34.17,34.06,34.08,26600.0
2010-07-28 14:00:00,34.07,34.15,34.06,34.11,35900.0,34.07,34.15,34.06,34.11,35900.0
2010-07-28 14:30:00,34.1,34.21,34.08,34.1,62100.0,34.1,34.21,34.08,34.1,62100.0
2010-07-28 15:00:00,34.09,34.12,33.93,33.95,149900.0,34.09,34.12,33.93,33.95,149900.0
2010-07-28 15:30:00,33.95,33.99,33.85,33.93,94600.0,33.95,33.99,33.85,33.93,94600.0
2010-07-29 09:30:00,31.85,32.28,31.55,32.28,1018000.0,31.85,32.28,31.55,32.28,1018000.0
2010-07-29 10:00:00,32.26,32.64,32.19,32.35,325600.0,32.26,32.64,32.19,32.35,325600.0
2010-07-29 10:30:00,32.35,32.4,32.0,32.35,198100.0,32.35,32.4,32.0,32.35,198100.0
2010-07-29 11:00:00,32.35,32.37,32.02,32.1,203800.0,32.35,32.37,32.02,32.1,203800.0
2010-07-29 11:30:00,32.08,32.16,31.99,32.14,232400.0,32.08,32.16,31.99,32.14,232400.0
2010-07-29 12:00:00,32.13,32.13,31.99,32.09,126500.0,32.13,32.13,31.99,32.09,126500.0
2010-07-29 12:30:00,32.07,32.09,31.99,32.03,71900.0,32.07,32.09,31.99,32.03,71900.0
2010-07-29 13:00:00,32.03,32.14,32.02,32.09,66100.0,32.03,32.14,32.02,32.09,66100.0
2010-07-29 13:30:00,32.1,32.36,32.09,32.17,91900.0,32.1,32.36,32.09,32.17,91900.0
2010-07-29 14:00:00,32.18,32.2,32.04,32.1,134100.0,32.18,32.2,32.04,32.1,134100.0
2010-07-29 14:30:00,32.1,32.12,32.0,32.08,147500.0,32.1,32.12,32.0,32.08,147500.0
2010-07-29 15:00:00,32.08,32.08,31.99,32.01,233700.0,32.08,32.08,31.99,32.01,233700.0
2010-07-29 15:30:00,32.02,32.02,31.91,31.99,302400.0,32.02,32.02,31.91,31.99,302400.0
2010-07-30 09:30:00,31.78,32.17,31.5,31.75,776100.0,31.78,32.17,31.5,31.75,776100.0
2010-07-30 10:00:00,31.78,32.11,31.73,32.06,286600.0,31.78,32.11,31.73,32.06,286600.0
2010-07-30 10:30:00,32.07,32.08,31.96,32.01,217500.0,32.07,32.08,31.96,32.01,217500.0
2010-07-30 11:00:00,32.02,32.14,31.89,32.0,179500.0,32.02,32.14,31.89,32.0,179500.0
2010-07-30 11:30:00,32.0,32.08,31.98,31.99,98100.0,32.0,32.08,31.98,31.99,98100.0
2010-07-30 12:00:00,32.0,32.03,31.93,32.0,318700.0,32.0,32.03,31.93,32.0,318700.0
2010-07-30 12:30:00,32.0,32.0,31.92,31.99,114900.0,32.0,32.0,31.92,31.99,114900.0
2010-07-30 13:00:00,31.99,31.99,31.84,31.89,55100.0,31.99,31.99,31.84,31.89,55100.0
2010-07-30 13:30:00,31.89,31.89,31.58,31.72,188400.0,31.89,31.89,31.58,31.72,188400.0
2010-07-30 14:00:00,31.71,31.75,31.5,31.51,209000.0,31.71,31.75,31.5,31.51,209000.0
2010-07-30 14:30:00,31.51,31.51,31.13,31.19,408100.0,31.51,31.51,31.13,31.19,408100.0
2010-07-30 15:00:00,31.18,31.7,31.17,31.46,355500.0,31.18,31.7,31.17,31.46,355500.0
2010-07-30 15:30:00,31.45,31.47,30.85,30.94,1086700.0,31.45,31.47,30.85,30.94,1086700.0
2010-08-02 09:30:00,29.13,30.0,29.06,29.66,1135100.0,29.13,30.0,29.06,29.66,1135100.0
2010-08-02 10:00:00,29.67,30.34,29.66,30.1,488600.0,29.67,30.34,29.66,30.1,488600.0
2010-08-02 10:30:00,30.1,30.11,29.8,29.92,241100.0,30.1,30.11,29.8,29.92,241100.0
2010-08-02 11:00:00,29.91,30.2,29.89,30.13,405100.0,29.91,30.2,29.89,30.13,405100.0
2010-08-02 11:30:00,30.13,30.18,30.08,30.15,183700.0,30.13,30.18,30.08,30.15,183700.0
2010-08-02 12:00:00,30.15,30.15,30.04,30.08,226300.0,30.15,30.15,30.04,30.08,226300.0
2010-08-02 12:30:00,30.09,30.5,30.08,30.23,196400.0,30.09,30.5,30.08,30.23,196400.0
2010-08-02 13:00:00,30.23,30.29,30.11,30.13,89500.0,30.23,30.29,30.11,30.13,89500.0
2010-08-02 13:30:00,30.14,30.24,30.09,30.12,121100.0,30.14,30.24,30.09,30.12,121100.0
2010-08-02 14:00:00,30.11,30.14,29.84,29.84,368100.0,30.11,30.14,29.84,29.84,368100.0
2010-08-02 14:30:00,29.84,29.95,29.82,29.83,202700.0,29.84,29.95,29.82,29.83,202700.0
2010-08-02 15:00:00,29.83,29.92,29.64,29.89,201100.0,29.83,29.92,29.64,29.89,201100.0
2010-08-02 15:30:00,29.89,29.91,29.77,29.85,285200.0,29.89,29.91,29.77,29.85,285200.0
2010-08-03 09:30:00,29.7,30.07,29.54,29.82,213800.0,29.7,30.07,29.54,29.82,213800.0
2010-08-03 10:00:00,29.81,29.86,29.69,29.85,108400.0,29.81,29.86,29.69,29.85,108400.0
2010-08-03 10:30:00,29.85,30.09,29.83,30.09,120800.0,29.85,30.09,29.83,30.09,120800.0
2010-08-03 11:00:00,30.1,30.16,29.98,29.98,242000.0,30.1,30.16,29.98,29.98,242000.0
2010-08-03 11:30:00,30.0,30.17,30.0,30.1,180700.0,30.0,30.17,30.0,30.1,180700.0
2010-08-03 12:00:00,30.09,30.11,29.88,29.89,110800.0,30.09,30.11,29.88,29.89,110800.0
2010-08-03 12:30:00,29.89,29.99,29.89,29.97,34000.0,29.89,29.99,29.89,29.97,34000.0
2010-08-03 13:00:00,29.97,30.01,29.9,30.0,133100.0,29.97,30.01,29.9,30.0,133100.0
2010-08-03 13:30:00,29.99,30.04,29.94,30.01,190800.0,29.99,30.04,29.94,30.01,190800.0
2010-08-03 14:00:00,30.01,30.03,29.98,30.02,56900.0,30.01,30.03,29.98,30.02,56900.0
2010-08-03 14:30:00,30.01,30.04,29.99,30.02,87100.0,30.01,30.04,29.99,30.02,87100.0
2010-08-03 15:00:00,30.02,30.14,29.99,30.07,168300.0,30.02,30.14,29.99,30.07,168300.0
2010-08-03 15:30:00,30.06,30.07,29.97,30.05,216400.0,30.06,30.07,29.97,30.05,216400.0
2010-08-04 09:30:00,30.06,30.33,29.97,30.25,103500.0,30.06,30.33,29.97,30.25,103500.0
2010-08-04 10:00:00,30.27,30.38,30.21,30.25,105200.0,30.27,30.38,30.21,30.25,105200.0
2010-08-04 10:30:00,30.26,30.29,30.2,30.2,106800.0,30.26,30.29,30.2,30.2,106800.0
2010-08-04 11:00:00,30.2,30.24,30.19,30.23,33800.0,30.2,30.24,30.19,30.23,33800.0
2010-08-04 11:30:00,30.24,30.32,30.23,30.3,49300.0,30.24,30.32,30.23,30.3,49300.0
2010-08-04 12:00:00,30.29,30.37,30.29,30.32,73800.0,30.29,30.37,30.29,30.32,73800.0
2010-08-04 12:30:00,30.32,30.34,30.23,30.3,51500.0,30.32,30.34,30.23,30.3,51500.0
2010-08-04 13:00:00,30.3,30.37,30.3,30.36,44500.0,30.3,30.37,30.3,30.36,44500.0
2010-08-04 13:30:00,30.37,30.52,30.36,30.52,96600.0,30.37,30.52,30.36,30.52,96600.0
2010-08-04 14:00:00,30.51,30.78,30.51,30.65,699400.0,30.51,30.78,30.51,30.65,699400.0
2010-08-04 14:30:00,30.65,30.74,30.62,30.72,164000.0,30.65,30.74,30.62,30.72,164000.0
2010-08-04 15:00:00,30.71,30.82,30.6,30.77,141800.0,30.71,30.82,30.6,30.77,141800.0
2010-08-04 15:30:00,30.78,31.02,30.77,31.0,307400.0,30.78,31.02,30.77,31.0,307400.0
2010-08-05 09:30:00,30.89,31.05,30.63,31.03,111900.0,30.89,31.05,30.63,31.03,111900.0
2010-08-05 10:00:00,31.02,31.09,30.9,30.96,121000.0,31.02,31.09,30.9,30.96,121000.0
2010-08-05 10:30:00,30.97,31.01,30.82,30.87,44400.0,30.97,31.01,30.82,30.87,44400.0
2010-08-05 11:00:00,30.86,30.91,30.8,30.91,39200.0,30.86,30.91,30.8,30.91,39200.0
2010-08-05 11:30:00,30.9,30.97,30.88,30.88,58600.0,30.9,30.97,30.88,30.88,58600.0
2010-08-05 12:00:00,30.89,30.89,30.73,30.79,25300.0,30.89,30.89,30.73,30.79,25300.0
2010-08-05 12:30:00,30.78,30.8,30.7,30.7,20900.0,30.78,30.8,30.7,30.7,20900.0
2010-08-05 13:00:00,30.69,30.76,30.68,30.75,57400.0,30.69,30.76,30.68,30.75,57400.0
2010-08-05 13:30:00,30.75,30.87,30.75,30.86,20900.0,30.75,30.87,30.75,30.86,20900.0
2010-08-05 14:00:00,30.86,30.87,30.81,30.82,38700.0,30.86,30.87,30.81,30.82,38700.0
2010-08-05 14:30:00,30.83,30.83,30.79,30.8,18900.0,30.83,30.83,30.79,30.8,18900.0
2010-08-05 15:00:00,30.8,30.86,30.77,30.78,41100.0,30.8,30.86,30.77,30.78,41100.0
2010-08-05 15:30:00,30.77,30.83,30.73,30.78,95100.0,30.77,30.83,30.73,30.78,95100.0
2010-08-06 09:30:00,30.55,30.98,30.3,30.96,31900.0,30.55,30.98,30.3,30.96,31900.0
2010-08-06 10:00:00,30.95,30.98,30.71,30.72,62900.0,30.95,30.98,30.71,30.72,62900.0
2010-08-06 10:30:00,30.71,30.78,30.33,30.36,24600.0,30.71,30.78,30.33,30.36,24600.0
2010-08-06 11:00:00,30.34,30.62,30.32,30.57,26800.0,30.34,30.62,30.32,30.57,26800.0
2010-08-06 11:30:00,30.56,30.62,30.48,30.48,41700.0,30.56,30.62,30.48,30.48,41700.0
2010-08-06 12:00:00,30.47,30.54,30.45,30.5,35600.0,30.47,30.54,30.45,30.5,35600.0
2010-08-06 12:30:00,30.5,30.53,30.49,30.49,7700.0,30.5,30.53,30.49,30.49,7700.0
2010-08-06 13:00:00,30.5,30.62,30.5,30.62,35800.0,30.5,30.62,30.5,30.62,35800.0
2010-08-06 13:30:00,30.62,30.67,30.57,30.64,18100.0,30.62,30.67,30.57,30.64,18100.0
2010-08-06 14:00:00,30.63,30.7,30.59,30.68,21100.0,30.63,30.7,30.59,30.68,21100.0
2010-08-06 14:30:00,30.68,30.77,30.63,30.71,31400.0,30.68,30.77,30.63,30.71,31400.0
2010-08-06 15:00:00,30.73,30.84,30.69,30.84,61200.0,30.73,30.84,30.69,30.84,61200.0
2010-08-06 15:30:00,30.84,30.89,30.79,30.8,147900.0,30.84,30.89,30.79,30.8,147900.0
2010-08-09 09:30:00,31.03,31.05,30.87,30.91,55300.0,31.03,31.05,30.87,30.91,55300.0
2010-08-09 10:00:00,30.91,30.96,30.87,30.9,62300.0,30.91,30.96,30.87,30.9,62300.0
2010-08-09 10:30:00,30.92,30.97,30.9,30.96,133500.0,30.92,30.97,30.9,30.96,133500.0
2010-08-09 11:00:00,30.97,31.05,30.96,31.03,114900.0,30.97,31.05,30.96,31.03,114900.0
2010-08-09 11:30:00,31.03,31.17,31.01,31.17,86000.0,31.03,31.17,31.01,31.17,86000.0
2010-08-09 12:00:00,31.17,31.21,31.1,31.1,82800.0,31.17,31.21,31.1,31.1,82800.0
2010-08-09 12:30:00,31.09,31.11,31.05,31.08,65300.0,31.09,31.11,31.05,31.08,65300.0
2010-08-09 13:00:00,31.06,31.1,31.04,31.05,130400.0,31.06,31.1,31.04,31.05,130400.0
2010-08-09 13:30:00,31.05,31.1,31.04,31.09,70900.0,31.05,31.1,31.04,31.09,70900.0
2010-08-09 14:00:00,31.09,31.1,31.07,31.09,30900.0,31.09,31.1,31.07,31.09,30900.0
2010-08-09 14:30:00,31.09,31.13,31.09,31.11,37500.0,31.09,31.13,31.09,31.11,37500.0
2010-08-09 15:00:00,31.12,31.19,31.09,31.17,87200.0,31.12,31.19,31.09,31.17,87200.0
2010-08-09 15:30:00,31.18,31.2,31.09,31.09,110000.0,31.18,31.2,31.09,31.09,110000.0
2010-08-10 09:30:00,30.72,30.91,30.42,30.47,91800.0,30.72,30.91,30.42,30.47,91800.0
2010-08-10 10:00:00,30.47,30.69,30.43,30.43,123800.0,30.47,30.69,30.43,30.43,123800.0
2010-08-10 10:30:00,30.42,30.47,30.36,30.39,122700.0,30.42,30.47,30.36,30.39,122700.0
2010-08-10 11:00:00,30.38,30.39,30.24,30.3,103000.0,30.38,30.39,30.24,30.3,103000.0
2010-08-10 11:30:00,30.29,30.43,30.29,30.43,32600.0,30.29,30.43,30.29,30.43,32600.0
2010-08-10 12:00:00,30.44,30.44,30.25,30.27,85100.0,30.44,30.44,30.25,30.27,85100.0
2010-08-10 12:30:00,30.27,30.32,30.25,30.25,65500.0,30.27,30.32,30.25,30.25,65500.0
2010-08-10 13:00:00,30.25,30.32,30.24,30.26,71800.0,30.25,30.32,30.24,30.26,71800.0
2010-08-10 13:30:00,30.26,30.32,30.24,30.24,105800.0,30.26,30.32,30.24,30.24,105800.0
2010-08-10 14:00:00,30.24,30.53,30.24,30.42,62900.0,30.24,30.53,30.24,30.42,62900.0
2010-08-10 14:30:00,30.44,30.75,30.44,30.65,66700.0,30.44,30.75,30.44,30.65,66700.0
2010-08-10 15:00:00,30.65,30.72,30.55,30.6,57600.0,30.65,30.72,30.55,30.6,57600.0
2010-08-10 15:30:00,30.6,30.61,30.45,30.49,65100.0,30.6,30.61,30.45,30.49,65100.0
2010-08-11 09:30:00,30.06,30.06,29.77,29.85,79600.0,30.06,30.06,29.77,29.85,79600.0
2010-08-11 10:00:00,29.87,29.96,29.84,29.9,45400.0,29.87,29.96,29.84,29.9,45400.0
2010-08-11 10:30:00,29.9,29.97,29.86,29.89,43000.0,29.9,29.97,29.86,29.89,43000.0
2010-08-11 11:00:00,29.88,29.95,29.85,29.88,69900.0,29.88,29.95,29.85,29.88,69900.0
2010-08-11 11:30:00,29.89,30.03,29.88,30.03,39700.0,29.89,30.03,29.88,30.03,39700.0
2010-08-11 12:00:00,30.03,30.08,29.95,30.03,59900.0,30.03,30.08,29.95,30.03,59900.0
2010-08-11 12:30:00,30.03,30.09,29.93,29.93,71300.0,30.03,30.09,29.93,29.93,71300.0
2010-08-11 13:00:00,29.92,29.96,29.86,29.86,38000.0,29.92,29.96,29.86,29.86,38000.0
2010-08-11 13:30:00,29.85,29.92,29.82,29.86,30900.0,29.85,29.92,29.82,29.86,30900.0
2010-08-11 14:00:00,29.86,29.92,29.83,29.92,33700.0,29.86,29.92,29.83,29.92,33700.0
2010-08-11 14:30:00,29.91,29.94,29.88,29.93,82400.0,29.91,29.94,29.88,29.93,82400.0
2010-08-11 15:00:00,29.93,29.94,29.88,29.92,55500.0,29.93,29.94,29.88,29.92,55500.0
2010-08-11 15:30:00,29.91,29.99,29.85,29.92,167900.0,29.91,29.99,29.85,29.92,167900.0
2010-08-12 09:30:00,29.58,30.19,29.46,30.15,78700.0,29.58,30.19,29.46,30.15,78700.0
2010-08-12 10:00:00,30.15,30.22,29.99,30.09,55200.0,30.15,30.22,29.99,30.09,55200.0
2010-08-12 10:30:00,30.08,30.32,30.03,30.31,41200.0,30.08,30.32,30.03,30.31,41200.0
2010-08-12 11:00:00,30.3,30.31,30.21,30.3,37000.0,30.3,30.31,30.21,30.3,37000.0
2010-08-12 11:30:00,30.3,30.39,30.28,30.36,33900.0,30.3,30.39,30.28,30.36,33900.0
2010-08-12 12:00:00,30.36,30.36,30.28,30.28,23400.0,30.36,30.36,30.28,30.28,23400.0
2010-08-12 12:30:00,30.29,30.36,30.25,30.36,28000.0,30.29,30.36,30.25,30.36,28000.0
2010-08-12 13:00:00,30.37,30.39,30.22,30.22,24800.0,30.37,30.39,30.22,30.22,24800.0
2010-08-12 13:30:00,30.23,30.23,30.13,30.13,21500.0,30.23,30.23,30.13,30.13,21500.0
2010-08-12 14:00:00,30.12,30.18,30.08,30.18,25500.0,30.12,30.18,30.08,30.18,25500.0
2010-08-12 14:30:00,30.18,30.26,30.08,30.25,46200.0,30.18,30.26,30.08,30.25,46200.0
2010-08-12 15:00:00,30.25,30.36,30.16,30.18,65900.0,30.25,30.36,30.16,30.18,65900.0
2010-08-12 15:30:00,30.19,30.23,30.05,30.08,106800.0,30.19,30.23,30.05,30.08,106800.0
2010-08-13 09:30:00,29.99,30.21,29.95,30.19,30200.0,29.99,30.21,29.95,30.19,30200.0
2010-08-13 10:00:00,30.17,30.17,29.93,29.93,25500.0,30.17,30.17,29.93,29.93,25500.0
2010-08-13 10:30:00,29.94,29.99,29.84,29.89,16500.0,29.94,29.99,29.84,29.89,16500.0
2010-08-13 11:00:00,29.87,29.98,29.82,29.95,22800.0,29.87,29.98,29.82,29.95,22800.0
2010-08-13 11:30:00,29.95,29.95,29.82,29.84,20000.0,29.95,29.95,29.82,29.84,20000.0
2010-08-13 12:00:00,29.85,29.94,29.83,29.94,27000.0,29.85,29.94,29.83,29.94,27000.0
2010-08-13 12:30:00,29.94,29.94,29.8,29.83,46400.0,29.94,29.94,29.8,29.83,46400.0
2010-08-13 13:00:00,29.83,29.93,29.74,29.81,54100.0,29.83,29.93,29.74,29.81,54100.0
2010-08-13 13:30:00,29.82,29.86,29.74,29.77,33900.0,29.82,29.86,29.74,29.77,33900.0
2010-08-13 14:00:00,29.77,29.81,29.73,29.77,72600.0,29.77,29.81,29.73,29.77,72600.0
2010-08-13 14:30:00,29.77,29.89,29.77,29.88,39700.0,29.77,29.89,29.77,29.88,39700.0
2010-08-13 15:00:00,29.88,29.93,29.86,29.86,105600.0,29.88,29.93,29.86,29.86,105600.0
2010-08-13 15:30:00,29.86,29.92,29.85,29.89,92100.0,29.86,29.92,29.85,29.89,92100.0
2010-08-16 09:30:00,29.85,29.9,29.54,29.85,39700.0,29.85,29.9,29.54,29.85,39700.0
2010-08-16 10:00:00,29.85,30.05,29.76,29.98,56900.0,29.85,30.05,29.76,29.98,56900.0
2010-08-16 10:30:00,29.98,30.08,29.9,30.07,35000.0,29.98,30.08,29.9,30.07,35000.0
2010-08-16 11:00:00,30.07,30.08,30.0,30.01,58200.0,30.07,30.08,30.0,30.01,58200.0
2010-08-16 11:30:00,30.01,30.13,30.01,30.13,43100.0,30.01,30.13,30.01,30.13,43100.0
2010-08-16 12:00:00,30.13,30.19,30.07,30.19,22400.0,30.13,30.19,30.07,30.19,22400.0
2010-08-16 12:30:00,30.19,30.32,30.18,30.32,25600.0,30.19,30.32,30.18,30.32,25600.0
2010-08-16 13:00:00,30.32,30.36,30.28,30.28,45700.0,30.32,30.36,30.28,30.28,45700.0
2010-08-16 13:30:00,30.27,30.27,30.13,30.15,20100.0,30.27,30.27,30.13,30.15,20100.0
2010-08-16 14:00:00,30.18,30.21,30.12,30.16,52300.0,30.18,30.21,30.12,30.16,52300.0
2010-08-16 14:30:00,30.16,30.16,29.98,30.0,20000.0,30.16,30.16,29.98,30.0,20000.0
2010-08-16 15:00:00,30.0,30.07,29.93,30.06,52300.0,30.0,30.07,29.93,30.06,52300.0
2010-08-16 15:30:00,30.06,30.26,30.03,30.19,82700.0,30.06,30.26,30.03,30.19,82700.0
2010-08-17 09:30:00,30.5,30.68,30.14,30.16,57300.0,30.5,30.68,30.14,30.16,57300.0
2010-08-17 10:00:00,30.17,30.23,30.1,30.1,53200.0,30.17,30.23,30.1,30.1,53200.0
2010-08-17 10:30:00,30.11,30.35,30.1,30.33,25400.0,30.11,30.35,30.1,30.33,25400.0
2010-08-17 11:00:00,30.34,30.5,30.34,30.45,23700.0,30.34,30.5,30.34,30.45,23700.0
2010-08-17 11:30:00,30.46,30.54,30.41,30.51,43700.0,30.46,30.54,30.41,30.51,43700.0
2010-08-17 12:00:00,30.52,30.63,30.51,30.58,26700.0,30.52,30.63,30.51,30.58,26700.0
2010-08-17 12:30:00,30.57,30.65,30.54,30.65,35100.0,30.57,30.65,30.54,30.65,35100.0
2010-08-17 13:00:00,30.64,30.79,30.63,30.66,47800.0,30.64,30.79,30.63,30.66,47800.0
2010-08-17 13:30:00,30.66,30.71,30.58,30.58,55200.0,30.66,30.71,30.58,30.58,55200.0
2010-08-17 14:00:00,30.58,30.65,30.58,30.6,49300.0,30.58,30.65,30.58,30.6,49300.0
2010-08-17 14:30:00,30.6,30.62,30.56,30.61,33400.0,30.6,30.62,30.56,30.61,33400.0
2010-08-17 15:00:00,30.61,30.61,30.49,30.54,41600.0,30.61,30.61,30.49,30.54,41600.0
2010-08-17 15:30:00,30.55,30.64,30.48,30.53,82800.0,30.55,30.64,30.48,30.53,82800.0
2010-08-18 09:30:00,30.38,30.42,30.25,30.42,32100.0,30.38,30.42,30.25,30.42,32100.0
2010-08-18 10:00:00,30.42,30.53,30.38,30.39,71300.0,30.42,30.53,30.38,30.39,71300.0
2010-08-18 10:30:00,30.4,30.55,30.4,30.48,16500.0,30.4,30.55,30.4,30.48,16500.0
2010-08-18 11:00:00,30.48,30.58,30.47,30.53,25800.0,30.48,30.58,30.47,30.53,25800.0
2010-08-18 11:30:00,30.52,30.71,30.52,30.71,30100.0,30.52,30.71,30.52,30.71,30100.0
2010-08-18 12:00:00,30.71,30.71,30.66,30.7,20200.0,30.71,30.71,30.66,30.7,20200.0
2010-08-18 12:30:00,30.7,30.74,30.66,30.74,49300.0,30.7,30.74,30.66,30.74,49300.0
2010-08-18 13:00:00,30.74,30.75,30.68,30.74,32600.0,30.74,30.75,30.68,30.74,32600.0
2010-08-18 13:30:00,30.73,30.75,30.69,30.7,24600.0,30.73,30.75,30.69,30.7,24600.0
2010-08-18 14:00:00,30.7,30.7,30.65,30.65,20800.0,30.7,30.7,30.65,30.65,20800.0
2010-08-18 14:30:00,30.66,30.68,30.58,30.58,65400.0,30.66,30.68,30.58,30.58,65400.0
2010-08-18 15:00:00,30.58,30.6,30.4,30.42,92800.0,30.58,30.6,30.4,30.42,92800.0
2010-08-18 15:30:00,30.42,30.48,30.35,30.4,148600.0,30.42,30.48,30.35,30.4,148600.0
2010-08-19 09:30:00,30.19,30.43,30.19,30.29,54000.0,30.19,30.43,30.19,30.29,54000.0
2010-08-19 10:00:00,30.25,30.37,30.07,30.15,71800.0,30.25,30.37,30.07,30.15,71800.0
2010-08-19 10:30:00,30.16,30.2,30.05,30.09,40300.0,30.16,30.2,30.05,30.09,40300.0
2010-08-19 11:00:00,30.09,30.09,29.98,30.06,22800.0,30.09,30.09,29.98,30.06,22800.0
2010-08-19 11:30:00,30.06,30.06,29.75,29.84,53000.0,30.06,30.06,29.75,29.84,53000.0
2010-08-19 12:00:00,29.84,30.1,29.84,30.09,73800.0,29.84,30.1,29.84,30.09,73800.0
2010-08-19 12:30:00,30.09,30.1,29.92,29.92,15600.0,30.09,30.1,29.92,29.92,15600.0
2010-08-19 13:00:00,29.93,29.95,29.83,29.9,18600.0,29.93,29.95,29.83,29.9,18600.0
2010-08-19 13:30:00,29.9,29.93,29.87,29.89,26700.0,29.9,29.93,29.87,29.89,26700.0
2010-08-19 14:00:00,29.9,29.96,29.88,29.95,22400.0,29.9,29.96,29.88,29.95,22400.0
2010-08-19 14:30:00,29.95,30.09,29.95,30.06,39500.0,29.95,30.09,29.95,30.06,39500.0
2010-08-19 15:00:00,30.05,30.19,30.0,30.1,38600.0,30.05,30.19,30.0,30.1,38600.0
2010-08-19 15:30:00,30.1,30.16,30.01,30.03,42900.0,30.1,30.16,30.01,30.03,42900.0
2010-08-20 09:30:00,29.86,29.94,29.63,29.78,33800.0,29.86,29.94,29.63,29.78,33800.0
2010-08-20 10:00:00,29.78,29.79,29.74,29.76,18700.0,29.78,29.79,29.74,29.76,18700.0
2010-08-20 10:30:00,29.77,29.8,29.74,29.75,18500.0,29.77,29.8,29.74,29.75,18500.0
2010-08-20 11:00:00,29.76,29.8,29.75,29.77,19200.0,29.76,29.8,29.75,29.77,19200.0
2010-08-20 11:30:00,29.76,29.81,29.71,29.75,30900.0,29.76,29.81,29.71,29.75,30900.0
2010-08-20 12:00:00,29.76,29.79,29.75,29.76,34300.0,29.76,29.79,29.75,29.76,34300.0
2010-08-20 12:30:00,29.75,29.81,29.75,29.8,4400.0,29.75,29.81,29.75,29.8,4400.0
2010-08-20 13:00:00,29.8,29.82,29.79,29.81,22000.0,29.8,29.82,29.79,29.81,22000.0
2010-08-20 13:30:00,29.81,29.83,29.77,29.83,14900.0,29.81,29.83,29.77,29.83,14900.0
2010-08-20 14:00:00,29.83,29.86,29.78,29.85,29300.0,29.83,29.86,29.78,29.85,29300.0
2010-08-20 14:30:00,29.86,30.02,29.86,29.94,20300.0,29.86,30.02,29.86,29.94,20300.0
2010-08-20 15:00:00,29.96,29.98,29.9,29.96,30500.0,29.96,29.98,29.9,29.96,30500.0
2010-08-20 15:30:00,29.97,30.0,29.94,29.96,113900.0,29.97,30.0,29.94,29.96,113900.0
2010-08-23 09:30:00,30.13,30.35,29.96,30.19,14300.0,30.13,30.35,29.96,30.19,14300.0
2010-08-23 10:00:00,30.19,30.21,30.08,30.17,69200.0,30.19,30.21,30.08,30.17,69200.0
2010-08-23 10:30:00,30.17,30.29,30.04,30.1,42500.0,30.17,30.29,30.04,30.1,42500.0
2010-08-23 11:00:00,30.09,30.1,29.79,29.79,35500.0,30.09,30.1,29.79,29.79,35500.0
2010-08-23 11:30:00,29.79,29.98,29.79,29.97,24500.0,29.79,29.98,29.79,29.97,24500.0
2010-08-23 12:00:00,29.96,30.0,29.96,29.99,19200.0,29.96,30.0,29.96,29.99,19200.0
2010-08-23 12:30:00,29.98,30.01,29.82,29.85,71700.0,29.98,30.01,29.82,29.85,71700.0
2010-08-23 13:00:00,29.85,29.94,29.8,29.92,20500.0,29.85,29.94,29.8,29.92,20500.0
2010-08-23 13:30:00,29.92,29.93,29.89,29.89,17900.0,29.92,29.93,29.89,29.89,17900.0
2010-08-23 14:00:00,29.89,30.0,29.88,29.91,31300.0,29.89,30.0,29.88,29.91,31300.0
2010-08-23 14:30:00,29.91,29.96,29.87,29.87,37400.0,29.91,29.96,29.87,29.87,37400.0
2010-08-23 15:00:00,29.87,29.93,29.79,29.81,58100.0,29.87,29.93,29.79,29.81,58100.0
2010-08-23 15:30:00,29.81,29.84,29.68,29.75,244700.0,29.81,29.84,29.68,29.75,244700.0
2010-08-24 09:30:00,29.51,29.65,29.44,29.5,108400.0,29.51,29.65,29.44,29.5,108400.0
2010-08-24 10:00:00,29.5,29.52,29.29,29.35,104500.0,29.5,29.52,29.29,29.35,104500.0
2010-08-24 10:30:00,29.34,29.43,29.32,29.36,98000.0,29.34,29.43,29.32,29.36,98000.0
2010-08-24 11:00:00,29.37,29.42,29.24,29.35,101200.0,29.37,29.42,29.24,29.35,101200.0
2010-08-24 11:30:00,29.36,29.36,29.24,29.26,91800.0,29.36,29.36,29.24,29.26,91800.0
2010-08-24 12:00:00,29.26,29.39,29.21,29.25,36000.0,29.26,29.39,29.21,29.25,36000.0
2010-08-24 12:30:00,29.26,29.31,29.22,29.26,47900.0,29.26,29.31,29.22,29.26,47900.0
2010-08-24 13:00:00,29.27,29.27,29.2,29.24,82300.0,29.27,29.27,29.2,29.24,82300.0
2010-08-24 13:30:00,29.22,29.25,29.05,29.06,73700.0,29.22,29.25,29.05,29.06,73700.0
2010-08-24 14:00:00,29.07,29.17,29.06,29.16,75000.0,29.07,29.17,29.06,29.16,75000.0
2010-08-24 14:30:00,29.16,29.41,29.16,29.41,46500.0,29.16,29.41,29.16,29.41,46500.0
2010-08-24 15:00:00,29.41,29.45,29.34,29.34,125100.0,29.41,29.45,29.34,29.34,125100.0
2010-08-24 15:30:00,29.35,29.35,29.14,29.17,220100.0,29.35,29.35,29.14,29.17,220100.0
2010-08-25 09:30:00,28.89,29.15,28.89,29.05,58700.0,28.89,29.15,28.89,29.05,58700.0
2010-08-25 10:00:00,29.07,29.4,29.02,29.37,51500.0,29.07,29.4,29.02,29.37,51500.0
2010-08-25 10:30:00,29.35,29.41,29.15,29.4,50100.0,29.35,29.41,29.15,29.4,50100.0
2010-08-25 11:00:00,29.4,29.49,29.25,29.4,52100.0,29.4,29.49,29.25,29.4,52100.0
2010-08-25 11:30:00,29.4,29.4,29.23,29.27,28600.0,29.4,29.4,29.23,29.27,28600.0
2010-08-25 12:00:00,29.28,29.3,29.2,29.23,23400.0,29.28,29.3,29.2,29.23,23400.0
2010-08-25 12:30:00,29.23,29.26,28.96,28.96,32100.0,29.23,29.26,28.96,28.96,32100.0
2010-08-25 13:00:00,28.96,29.13,28.96,29.09,27500.0,28.96,29.13,28.96,29.09,27500.0
2010-08-25 13:30:00,29.09,29.29,29.08,29.26,27800.0,29.09,29.29,29.08,29.26,27800.0
2010-08-25 14:00:00,29.25,29.34,29.25,29.25,28300.0,29.25,29.34,29.25,29.25,28300.0
2010-08-25 14:30:00,29.26,29.36,29.25,29.3,51200.0,29.26,29.36,29.25,29.3,51200.0
2010-08-25 15:00:00,29.3,29.33,29.25,29.25,48700.0,29.3,29.33,29.25,29.25,48700.0
2010-08-25 15:30:00,29.25,29.41,29.25,29.3,102300.0,29.25,29.41,29.25,29.3,102300.0
2010-08-26 09:30:00,29.29,29.61,29.29,29.52,120600.0,29.29,29.61,29.29,29.52,120600.0
2010-08-26 10:00:00,29.52,29.56,29.31,29.39,91500.0,29.52,29.56,29.31,29.39,91500.0
2010-08-26 10:30:00,29.4,29.5,29.3,29.31,58900.0,29.4,29.5,29.3,29.31,58900.0
2010-08-26 11:00:00,29.29,29.33,29.13,29.28,30600.0,29.29,29.33,29.13,29.28,30600.0
2010-08-26 11:30:00,29.28,29.29,29.07,29.19,23500.0,29.28,29.29,29.07,29.19,23500.0
2010-08-26 12:00:00,29.2,29.31,29.2,29.31,20100.0,29.2,29.31,29.2,29.31,20100.0
2010-08-26 12:30:00,29.3,29.34,29.25,29.32,15300.0,29.3,29.34,29.25,29.32,15300.0
2010-08-26 13:00:00,29.33,29.41,29.31,29.4,11400.0,29.33,29.41,29.31,29.4,11400.0
2010-08-26 13:30:00,29.4,29.42,29.32,29.32,18300.0,29.4,29.42,29.32,29.32,18300.0
2010-08-26 14:00:00,29.32,29.36,29.05,29.05,33300.0,29.32,29.36,29.05,29.05,33300.0
2010-08-26 14:30:00,29.05,29.05,28.8,28.83,87300.0,29.05,29.05,28.8,28.83,87300.0
2010-08-26 15:00:00,28.85,29.11,28.85,29.03,75800.0,28.85,29.11,28.85,29.03,75800.0
2010-08-26 15:30:00,29.03,29.17,28.81,28.93,324000.0,29.03,29.17,28.81,28.93,324000.0
2010-08-27 09:30:00,29.19,29.19,28.79,28.85,53700.0,29.19,29.19,28.79,28.85,53700.0
2010-08-27 10:00:00,28.88,29.14,28.8,29.06,47300.0,28.88,29.14,28.8,29.06,47300.0
2010-08-27 10:30:00,29.06,29.16,28.87,28.96,43100.0,29.06,29.16,28.87,28.96,43100.0
2010-08-27 11:00:00,28.96,29.17,28.94,29.15,39400.0,28.96,29.17,28.94,29.15,39400.0
2010-08-27 11:30:00,29.16,29.39,29.15,29.34,64700.0,29.16,29.39,29.15,29.34,64700.0
2010-08-27 12:00:00,29.34,29.45,29.31,29.45,86300.0,29.34,29.45,29.31,29.45,86300.0
2010-08-27 12:30:00,29.45,29.48,29.23,29.25,45700.0,29.45,29.48,29.23,29.25,45700.0
2010-08-27 13:00:00,29.23,29.31,29.22,29.3,20700.0,29.23,29.31,29.22,29.3,20700.0
2010-08-27 13:30:00,29.31,29.38,29.31,29.38,15900.0,29.31,29.38,29.31,29.38,15900.0
2010-08-27 14:00:00,29.38,29.4,29.26,29.3,25300.0,29.38,29.4,29.26,29.3,25300.0
2010-08-27 14:30:00,29.3,29.39,29.27,29.31,43300.0,29.3,29.39,29.27,29.31,43300.0
2010-08-27 15:00:00,29.31,29.31,29.17,29.24,56600.0,29.31,29.31,29.17,29.24,56600.0
2010-08-27 15:30:00,29.24,29.24,29.01,29.12,260600.0,29.24,29.24,29.01,29.12,260600.0
2010-08-30 09:30:00,29.11,29.23,28.8,29.1,58800.0,29.11,29.23,28.8,29.1,58800.0
2010-08-30 10:00:00,29.1,29.11,28.89,28.9,62700.0,29.1,29.11,28.89,28.9,62700.0
2010-08-30 10:30:00,28.9,29.02,28.89,28.95,45900.0,28.9,29.02,28.89,28.95,45900.0
2010-08-30 11:00:00,28.96,29.01,28.94,29.0,31700.0,28.96,29.01,28.94,29.0,31700.0
2010-08-30 11:30:00,29.0,29.0,28.89,28.98,38900.0,29.0,29.0,28.89,28.98,38900.0
2010-08-30 12:00:00,28.98,28.99,28.89,28.92,26900.0,28.98,28.99,28.89,28.92,26900.0
2010-08-30 12:30:00,28.92,28.94,28.88,28.88,40900.0,28.92,28.94,28.88,28.88,40900.0
2010-08-30 13:00:00,28.9,28.96,28.78,28.8,37900.0,28.9,28.96,28.78,28.8,37900.0
2010-08-30 13:30:00,28.8,28.89,28.78,28.84,27500.0,28.8,28.89,28.78,28.84,27500.0
2010-08-30 14:00:00,28.85,28.89,28.78,28.86,22000.0,28.85,28.89,28.78,28.86,22000.0
2010-08-30 14:30:00,28.87,28.91,28.76,28.77,24800.0,28.87,28.91,28.76,28.77,24800.0
2010-08-30 15:00:00,28.77,28.8,28.65,28.68,47300.0,28.77,28.8,28.65,28.68,47300.0
2010-08-30 15:30:00,28.7,28.75,28.63,28.66,221700.0,28.7,28.75,28.63,28.66,221700.0
2010-08-31 09:30:00,28.57,28.57,28.23,28.26,44900.0,28.57,28.57,28.23,28.26,44900.0
2010-08-31 10:00:00,28.28,28.6,28.28,28.55,34100.0,28.28,28.6,28.28,28.55,34100.0
2010-08-31 10:30:00,28.57,28.68,28.5,28.54,32900.0,28.57,28.68,28.5,28.54,32900.0
2010-08-31 11:00:00,28.54,28.56,28.41,28.49,58900.0,28.54,28.56,28.41,28.49,58900.0
2010-08-31 11:30:00,28.48,28.52,28.39,28.48,30700.0,28.48,28.52,28.39,28.48,30700.0
2010-08-31 12:00:00,28.48,28.51,28.44,28.44,24400.0,28.48,28.51,28.44,28.44,24400.0
2010-08-31 12:30:00,28.44,28.44,28.32,28.35,31700.0,28.44,28.44,28.32,28.35,31700.0
2010-08-31 13:00:00,28.34,28.44,28.31,28.43,40900.0,28.34,28.44,28.31,28.43,40900.0
2010-08-31 13:30:00,28.43,28.47,28.39,28.42,30500.0,28.43,28.47,28.39,28.42,30500.0
2010-08-31 14:00:00,28.42,28.49,28.36,28.46,58000.0,28.42,28.49,28.36,28.46,58000.0
2010-08-31 14:30:00,28.46,28.46,28.2,28.24,47900.0,28.46,28.46,28.2,28.24,47900.0
2010-08-31 15:00:00,28.24,28.3,28.21,28.23,59700.0,28.24,28.3,28.21,28.23,59700.0
2010-08-31 15:30:00,28.22,28.33,28.2,28.24,159000.0,28.22,28.33,28.2,28.24,159000.0
2010-09-01 09:30:00,28.46,28.6,28.43,28.54,38400.0,28.46,28.6,28.43,28.54,38400.0
2010-09-01 10:00:00,28.58,28.63,28.53,28.59,153000.0,28.58,28.63,28.53,28.59,153000.0
2010-09-01 10:30:00,28.6,28.71,28.56,28.65,80700.0,28.6,28.71,28.56,28.65,80700.0
2010-09-01 11:00:00,28.65,28.74,28.63,28.63,49400.0,28.65,28.74,28.63,28.63,49400.0
2010-09-01 11:30:00,28.64,28.82,28.62,28.81,49100.0,28.64,28.82,28.62,28.81,49100.0
2010-09-01 12:00:00,28.8,28.82,28.52,28.55,71000.0,28.8,28.82,28.52,28.55,71000.0
2010-09-01 12:30:00,28.55,28.74,28.54,28.74,73000.0,28.55,28.74,28.54,28.74,73000.0
2010-09-01 13:00:00,28.73,28.82,28.69,28.69,43700.0,28.73,28.82,28.69,28.69,43700.0
2010-09-01 13:30:00,28.69,28.7,28.62,28.64,93800.0,28.69,28.7,28.62,28.64,93800.0
2010-09-01 14:00:00,28.65,28.68,28.57,28.61,64900.0,28.65,28.68,28.57,28.61,64900.0
2010-09-01 14:30:00,28.62,28.76,28.61,28.74,39500.0,28.62,28.76,28.61,28.74,39500.0
2010-09-01 15:00:00,28.73,28.74,28.61,28.62,59500.0,28.73,28.74,28.61,28.62,59500.0
2010-09-01 15:30:00,28.62,28.76,28.59,28.7,155000.0,28.62,28.76,28.59,28.7,155000.0
2010-09-02 09:30:00,29.26,29.3,28.78,28.99,179200.0,29.26,29.3,28.78,28.99,179200.0
2010-09-02 10:00:00,29.0,29.2,28.98,29.2,115900.0,29.0,29.2,28.98,29.2,115900.0
2010-09-02 10:30:00,29.21,29.4,29.19,29.34,61500.0,29.21,29.4,29.19,29.34,61500.0
2010-09-02 11:00:00,29.33,29.51,29.28,29.51,44800.0,29.33,29.51,29.28,29.51,44800.0
2010-09-02 11:30:00,29.5,29.56,29.43,29.52,68100.0,29.5,29.56,29.43,29.52,68100.0
2010-09-02 12:00:00,29.52,29.56,29.51,29.56,36100.0,29.52,29.56,29.51,29.56,36100.0
2010-09-02 12:30:00,29.55,29.69,29.55,29.62,37400.0,29.55,29.69,29.55,29.62,37400.0
2010-09-02 13:00:00,29.62,29.67,29.59,29.66,35400.0,29.62,29.67,29.59,29.66,35400.0
2010-09-02 13:30:00,29.66,29.74,29.66,29.74,41000.0,29.66,29.74,29.66,29.74,41000.0
2010-09-02 14:00:00,29.73,29.75,29.71,29.74,48900.0,29.73,29.75,29.71,29.74,48900.0
2010-09-02 14:30:00,29.74,29.75,29.7,29.71,57700.0,29.74,29.75,29.7,29.71,57700.0
2010-09-02 15:00:00,29.72,29.75,29.71,29.75,71400.0,29.72,29.75,29.71,29.75,71400.0
2010-09-02 15:30:00,29.74,29.84,29.71,29.74,149400.0,29.74,29.84,29.71,29.74,149400.0
2010-09-03 09:30:00,30.0,30.42,29.89,30.27,103100.0,30.0,30.42,29.89,30.27,103100.0
2010-09-03 10:00:00,30.25,30.28,29.99,30.01,62200.0,30.25,30.28,29.99,30.01,62200.0
2010-09-03 10:30:00,30.01,30.1,29.93,30.08,30900.0,30.01,30.1,29.93,30.08,30900.0
2010-09-03 11:00:00,30.08,30.08,29.87,29.87,28700.0,30.08,30.08,29.87,29.87,28700.0
2010-09-03 11:30:00,29.87,29.92,29.84,29.91,31000.0,29.87,29.92,29.84,29.91,31000.0
2010-09-03 12:00:00,29.91,29.93,29.84,29.84,24600.0,29.91,29.93,29.84,29.84,24600.0
2010-09-03 12:30:00,29.84,29.87,29.78,29.85,45000.0,29.84,29.87,29.78,29.85,45000.0
2010-09-03 13:00:00,29.85,29.93,29.85,29.92,24700.0,29.85,29.93,29.85,29.92,24700.0
2010-09-03 13:30:00,29.93,30.06,29.92,30.05,47700.0,29.93,30.06,29.92,30.05,47700.0
2010-09-03 14:00:00,30.05,30.05,29.99,30.0,33300.0,30.05,30.05,29.99,30.0,33300.0
2010-09-03 14:30:00,30.01,30.19,29.99,30.18,151200.0,30.01,30.19,29.99,30.18,151200.0
2010-09-03 15:00:00,30.18,30.18,30.11,30.13,62300.0,30.18,30.18,30.11,30.13,62300.0
2010-09-03 15:30:00,30.13,30.28,30.12,30.25,203500.0,30.13,30.28,30.12,30.25,203500.0
2010-09-07 09:30:00,30.17,30.33,30.02,30.02,60000.0,30.17,30.33,30.02,30.02,60000.0
2010-09-07 10:00:00,30.01,30.16,29.99,30.11,48900.0,30.01,30.16,29.99,30.11,48900.0
2010-09-07 10:30:00,30.11,30.11,29.96,30.0,20500.0,30.11,30.11,29.96,30.0,20500.0
2010-09-07 11:00:00,30.0,30.0,29.84,29.9,23400.0,30.0,30.0,29.84,29.9,23400.0
2010-09-07 11:30:00,29.91,30.02,29.88,30.0,18700.0,29.91,30.02,29.88,30.0,18700.0
2010-09-07 12:00:00,30.0,30.0,29.85,29.86,13300.0,30.0,30.0,29.85,29.86,13300.0
2010-09-07 12:30:00,29.85,29.87,29.75,29.81,30500.0,29.85,29.87,29.75,29.81,30500.0
2010-09-07 13:00:00,29.82,29.82,29.73,29.76,25300.0,29.82,29.82,29.73,29.76,25300.0
2010-09-07 13:30:00,29.75,29.82,29.75,29.8,26200.0,29.75,29.82,29.75,29.8,26200.0
2010-09-07 14:00:00,29.81,29.83,29.74,29.74,122700.0,29.81,29.83,29.74,29.74,122700.0
2010-09-07 14:30:00,29.75,29.77,29.55,29.59,55200.0,29.75,29.77,29.55,29.59,55200.0
2010-09-07 15:00:00,29.59,29.63,29.53,29.56,52700.0,29.59,29.63,29.53,29.56,52700.0
2010-09-07 15:30:00,29.54,29.63,29.44,29.49,194700.0,29.54,29.63,29.44,29.49,194700.0
2010-09-08 09:30:00,29.5,29.75,29.5,29.67,29000.0,29.5,29.75,29.5,29.67,29000.0
2010-09-08 10:00:00,29.67,29.7,29.55,29.62,58800.0,29.67,29.7,29.55,29.62,58800.0
2010-09-08 10:30:00,29.63,29.67,29.58,29.63,54000.0,29.63,29.67,29.58,29.63,54000.0
2010-09-08 11:00:00,29.63,29.79,29.62,29.67,57800.0,29.63,29.79,29.62,29.67,57800.0
2010-09-08 11:30:00,29.67,29.73,29.67,29.68,32500.0,29.67,29.73,29.67,29.68,32500.0
2010-09-08 12:00:00,29.68,29.68,29.61,29.66,25100.0,29.68,29.68,29.61,29.66,25100.0
2010-09-08 12:30:00,29.67,29.67,29.57,29.59,23800.0,29.67,29.67,29.57,29.59,23800.0
2010-09-08 13:00:00,29.59,29.66,29.58,29.64,9500.0,29.59,29.66,29.58,29.64,9500.0
2010-09-08 13:30:00,29.65,29.65,29.52,29.55,29500.0,29.65,29.65,29.52,29.55,29500.0
2010-09-08 14:00:00,29.55,29.64,29.5,29.6,29500.0,29.55,29.64,29.5,29.6,29500.0
2010-09-08 14:30:00,29.58,29.62,29.55,29.58,25900.0,29.58,29.62,29.55,29.58,25900.0
2010-09-08 15:00:00,29.58,29.63,29.55,29.58,48300.0,29.58,29.63,29.55,29.58,48300.0
2010-09-08 15:30:00,29.56,29.61,29.43,29.46,104500.0,29.56,29.61,29.43,29.46,104500.0
2010-09-09 09:30:00,29.92,29.98,29.73,29.89,54200.0,29.92,29.98,29.73,29.89,54200.0
2010-09-09 10:00:00,29.89,29.93,29.66,29.67,75300.0,29.89,29.93,29.66,29.67,75300.0
2010-09-09 10:30:00,29.69,29.72,29.6,29.6,50200.0,29.69,29.72,29.6,29.6,50200.0
2010-09-09 11:00:00,29.58,29.67,29.45,29.47,52400.0,29.58,29.67,29.45,29.47,52400.0
2010-09-09 11:30:00,29.48,29.52,29.44,29.5,70900.0,29.48,29.52,29.44,29.5,70900.0
2010-09-09 12:00:00,29.5,29.53,29.46,29.49,51900.0,29.5,29.53,29.46,29.49,51900.0
2010-09-09 12:30:00,29.51,29.52,29.3,29.39,92700.0,29.51,29.52,29.3,29.39,92700.0
2010-09-09 13:00:00,29.39,29.43,29.35,29.36,36200.0,29.39,29.43,29.35,29.36,36200.0
2010-09-09 13:30:00,29.36,29.41,29.31,29.36,38300.0,29.36,29.41,29.31,29.36,38300.0
2010-09-09 14:00:00,29.39,29.43,29.35,29.39,38400.0,29.39,29.43,29.35,29.39,38400.0
2010-09-09 14:30:00,29.41,29.47,29.36,29.44,34100.0,29.41,29.47,29.36,29.44,34100.0
2010-09-09 15:00:00,29.44,29.5,29.39,29.4,55700.0,29.44,29.5,29.39,29.4,55700.0
2010-09-09 15:30:00,29.4,29.43,29.33,29.34,166300.0,29.4,29.43,29.33,29.34,166300.0
2010-09-10 09:30:00,29.3,29.45,29.22,29.34,174600.0,29.3,29.45,29.22,29.34,174600.0
2010-09-10 10:00:00,29.35,29.35,29.18,29.24,157700.0,29.35,29.35,29.18,29.24,157700.0
2010-09-10 10:30:00,29.25,29.4,29.25,29.3,105100.0,29.25,29.4,29.25,29.3,105100.0
2010-09-10 11:00:00,29.3,29.32,29.2,29.24,51600.0,29.3,29.32,29.2,29.24,51600.0
2010-09-10 11:30:00,29.23,29.24,29.17,29.2,51900.0,29.23,29.24,29.17,29.2,51900.0
2010-09-10 12:00:00,29.2,29.25,29.1,29.25,71300.0,29.2,29.25,29.1,29.25,71300.0
2010-09-10 12:30:00,29.24,29.34,29.21,29.22,65300.0,29.24,29.34,29.21,29.22,65300.0
2010-09-10 13:00:00,29.23,29.27,29.19,29.26,43700.0,29.23,29.27,29.19,29.26,43700.0
2010-09-10 13:30:00,29.27,29.33,29.15,29.17,92500.0,29.27,29.33,29.15,29.17,92500.0
2010-09-10 14:00:00,29.16,29.23,29.11,29.12,174200.0,29.16,29.23,29.11,29.12,174200.0
2010-09-10 14:30:00,29.13,29.47,29.13,29.47,160100.0,29.13,29.47,29.13,29.47,160100.0
2010-09-10 15:00:00,29.47,29.55,29.45,29.49,80700.0,29.47,29.55,29.45,29.49,80700.0
2010-09-10 15:30:00,29.49,29.52,29.28,29.31,129400.0,29.49,29.52,29.28,29.31,129400.0
2010-09-13 09:30:00,29.62,29.66,29.15,29.22,357200.0,29.62,29.66,29.15,29.22,357200.0
2010-09-13 10:00:00,29.22,29.37,29.21,29.3,43300.0,29.22,29.37,29.21,29.3,43300.0
2010-09-13 10:30:00,29.3,29.72,29.29,29.67,64300.0,29.3,29.72,29.29,29.67,64300.0
2010-09-13 11:00:00,29.67,29.92,29.66,29.92,91100.0,29.67,29.92,29.66,29.92,91100.0
2010-09-13 11:30:00,29.92,30.01,29.9,29.99,42700.0,29.92,30.01,29.9,29.99,42700.0
2010-09-13 12:00:00,29.99,30.0,29.9,29.9,47500.0,29.99,30.0,29.9,29.9,47500.0
2010-09-13 12:30:00,29.89,29.98,29.84,29.94,33300.0,29.89,29.98,29.84,29.94,33300.0
2010-09-13 13:00:00,29.94,30.02,29.9,29.97,33700.0,29.94,30.02,29.9,29.97,33700.0
2010-09-13 13:30:00,29.97,29.97,29.85,29.85,39300.0,29.97,29.97,29.85,29.85,39300.0
2010-09-13 14:00:00,29.86,29.92,29.81,29.92,64500.0,29.86,29.92,29.81,29.92,64500.0
2010-09-13 14:30:00,29.92,29.93,29.85,29.9,46100.0,29.92,29.93,29.85,29.9,46100.0
2010-09-13 15:00:00,29.9,30.0,29.89,30.0,73600.0,29.9,30.0,29.89,30.0,73600.0
2010-09-13 15:30:00,29.99,30.02,29.78,29.82,171500.0,29.99,30.02,29.78,29.82,171500.0
2010-09-14 09:30:00,29.75,30.01,29.72,29.81,64700.0,29.75,30.01,29.72,29.81,64700.0
2010-09-14 10:00:00,29.81,29.81,29.62,29.75,62000.0,29.81,29.81,29.62,29.75,62000.0
2010-09-14 10:30:00,29.75,29.78,29.53,29.64,75500.0,29.75,29.78,29.53,29.64,75500.0
2010-09-14 11:00:00,29.63,29.81,29.62,29.79,51600.0,29.63,29.81,29.62,29.79,51600.0
2010-09-14 11:30:00,29.79,29.8,29.67,29.68,50600.0,29.79,29.8,29.67,29.68,50600.0
2010-09-14 12:00:00,29.68,29.68,29.61,29.66,41000.0,29.68,29.68,29.61,29.66,41000.0
2010-09-14 12:30:00,29.66,29.67,29.6,29.6,71500.0,29.66,29.67,29.6,29.6,71500.0
2010-09-14 13:00:00,29.6,29.6,29.53,29.6,39400.0,29.6,29.6,29.53,29.6,39400.0
2010-09-14 13:30:00,29.6,29.6,29.53,29.55,136900.0,29.6,29.6,29.53,29.55,136900.0
2010-09-14 14:00:00,29.54,29.6,29.49,29.55,65200.0,29.54,29.6,29.49,29.55,65200.0
2010-09-14 14:30:00,29.56,29.75,29.56,29.74,47400.0,29.56,29.75,29.56,29.74,47400.0
2010-09-14 15:00:00,29.74,29.89,29.73,29.79,96900.0,29.74,29.89,29.73,29.79,96900.0
2010-09-14 15:30:00,29.79,29.88,29.64,29.66,168600.0,29.79,29.88,29.64,29.66,168600.0
2010-09-15 09:30:00,29.64,30.17,29.64,30.17,213200.0,29.64,30.17,29.64,30.17,213200.0
2010-09-15 10:00:00,30.18,30.3,30.11,30.17,233100.0,30.18,30.3,30.11,30.17,233100.0
2010-09-15 10:30:00,30.17,30.18,30.03,30.1,122500.0,30.17,30.18,30.03,30.1,122500.0
2010-09-15 11:00:00,30.1,30.25,30.08,30.09,127600.0,30.1,30.25,30.08,30.09,127600.0
2010-09-15 11:30:00,30.09,30.47,30.08,30.34,128500.0,30.09,30.47,30.08,30.34,128500.0
2010-09-15 12:00:00,30.33,30.56,30.26,30.45,163000.0,30.33,30.56,30.26,30.45,163000.0
2010-09-15 12:30:00,30.45,30.65,30.4,30.63,209600.0,30.45,30.65,30.4,30.63,209600.0
2010-09-15 13:00:00,30.63,30.84,30.6,30.7,227100.0,30.63,30.84,30.6,30.7,227100.0
2010-09-15 13:30:00,30.7,30.76,30.66,30.68,90100.0,30.7,30.76,30.66,30.68,90100.0
2010-09-15 14:00:00,30.67,30.67,30.5,30.52,80700.0,30.67,30.67,30.5,30.52,80700.0
2010-09-15 14:30:00,30.51,30.69,30.5,30.62,152800.0,30.51,30.69,30.5,30.62,152800.0
2010-09-15 15:00:00,30.63,30.8,30.55,30.76,149700.0,30.63,30.8,30.55,30.76,149700.0
2010-09-15 15:30:00,30.76,30.93,30.74,30.8,479100.0,30.76,30.93,30.74,30.8,479100.0
2010-09-16 09:30:00,30.78,30.82,30.46,30.59,44000.0,30.78,30.82,30.46,30.59,44000.0
2010-09-16 10:00:00,30.55,30.68,30.46,30.63,66900.0,30.55,30.68,30.46,30.63,66900.0
2010-09-16 10:30:00,30.62,30.73,30.57,30.57,38300.0,30.62,30.73,30.57,30.57,38300.0
2010-09-16 11:00:00,30.56,30.68,30.44,30.45,43400.0,30.56,30.68,30.44,30.45,43400.0
2010-09-16 11:30:00,30.45,30.53,30.45,30.5,64500.0,30.45,30.53,30.45,30.5,64500.0
2010-09-16 12:00:00,30.5,30.55,30.5,30.51,31400.0,30.5,30.55,30.5,30.51,31400.0
2010-09-16 12:30:00,30.51,30.69,30.5,30.69,29000.0,30.51,30.69,30.5,30.69,29000.0
2010-09-16 13:00:00,30.68,30.76,30.67,30.74,128400.0,30.68,30.76,30.67,30.74,128400.0
2010-09-16 13:30:00,30.74,30.77,30.69,30.75,52800.0,30.74,30.77,30.69,30.75,52800.0
2010-09-16 14:00:00,30.75,30.93,30.74,30.92,64600.0,30.75,30.93,30.74,30.92,64600.0
2010-09-16 14:30:00,30.91,31.03,30.89,31.01,66700.0,30.91,31.03,30.89,31.01,66700.0
2010-09-16 15:00:00,31.01,31.1,30.96,31.0,119600.0,31.01,31.1,30.96,31.0,119600.0
2010-09-16 15:30:00,30.99,31.13,30.97,31.05,312000.0,30.99,31.13,30.97,31.05,312000.0
2010-09-17 09:30:00,31.27,31.5,31.17,31.29,156000.0,31.27,31.5,31.17,31.29,156000.0
2010-09-17 10:00:00,31.28,31.41,31.27,31.36,158500.0,31.28,31.41,31.27,31.36,158500.0
2010-09-17 10:30:00,31.33,31.51,31.25,31.49,183700.0,31.33,31.51,31.25,31.49,183700.0
2010-09-17 11:00:00,31.48,31.59,31.4,31.52,77800.0,31.48,31.59,31.4,31.52,77800.0
2010-09-17 11:30:00,31.53,31.63,31.49,31.57,57900.0,31.53,31.63,31.49,31.57,57900.0
2010-09-17 12:00:00,31.57,31.86,31.55,31.86,83000.0,31.57,31.86,31.55,31.86,83000.0
2010-09-17 12:30:00,31.85,31.86,31.7,31.75,36400.0,31.85,31.86,31.7,31.75,36400.0
2010-09-17 13:00:00,31.74,31.83,31.7,31.8,122200.0,31.74,31.83,31.7,31.8,122200.0
2010-09-17 13:30:00,31.79,31.96,31.78,31.88,103000.0,31.79,31.96,31.78,31.88,103000.0
2010-09-17 14:00:00,31.87,31.92,31.82,31.86,79200.0,31.87,31.92,31.82,31.86,79200.0
2010-09-17 14:30:00,31.85,31.86,31.72,31.74,49500.0,31.85,31.86,31.72,31.74,49500.0
2010-09-17 15:00:00,31.73,31.77,31.66,31.67,78500.0,31.73,31.77,31.66,31.67,78500.0
2010-09-17 15:30:00,31.66,31.8,31.64,31.73,292900.0,31.66,31.8,31.64,31.73,292900.0
2010-09-20 09:30:00,31.88,32.07,31.76,31.89,75700.0,31.88,32.07,31.76,31.89,75700.0
2010-09-20 10:00:00,31.9,32.28,31.86,32.12,126400.0,31.9,32.28,31.86,32.12,126400.0
2010-09-20 10:30:00,32.13,32.17,31.89,32.08,77200.0,32.13,32.17,31.89,32.08,77200.0
2010-09-20 11:00:00,32.08,32.16,32.03,32.14,49000.0,32.08,32.16,32.03,32.14,49000.0
2010-09-20 11:30:00,32.14,32.18,32.06,32.11,42200.0,32.14,32.18,32.06,32.11,42200.0
2010-09-20 12:00:00,32.12,32.16,32.09,32.13,36900.0,32.12,32.16,32.09,32.13,36900.0
2010-09-20 12:30:00,32.11,32.15,32.06,32.11,45700.0,32.11,32.15,32.06,32.11,45700.0
2010-09-20 13:00:00,32.11,32.11,31.9,31.91,116900.0,32.11,32.11,31.9,31.91,116900.0
2010-09-20 13:30:00,31.91,31.98,31.86,31.92,93600.0,31.91,31.98,31.86,31.92,93600.0
2010-09-20 14:00:00,31.92,32.15,31.84,32.13,75200.0,31.92,32.15,31.84,32.13,75200.0
2010-09-20 14:30:00,32.14,32.29,32.12,32.16,172200.0,32.14,32.29,32.12,32.16,172200.0
2010-09-20 15:00:00,32.15,32.27,32.1,32.13,108300.0,32.15,32.27,32.1,32.13,108300.0
2010-09-20 15:30:00,32.13,32.14,31.98,32.03,371400.0,32.13,32.14,31.98,32.03,371400.0
2010-09-21 09:30:00,32.09,32.38,31.96,32.33,56800.0,32.09,32.38,31.96,32.33,56800.0
2010-09-21 10:00:00,32.33,32.55,31.7,32.49,396800.0,32.33,32.55,31.7,32.49,396800.0
2010-09-21 10:30:00,32.47,32.65,32.43,32.54,100100.0,32.47,32.65,32.43,32.54,100100.0
2010-09-21 11:00:00,32.54,32.56,32.49,32.52,41600.0,32.54,32.56,32.49,32.52,41600.0
2010-09-21 11:30:00,32.53,32.58,32.52,32.53,54800.0,32.53,32.58,32.52,32.53,54800.0
2010-09-21 12:00:00,32.53,32.54,32.4,32.4,35600.0,32.53,32.54,32.4,32.4,35600.0
2010-09-21 12:30:00,32.41,32.5,32.4,32.47,31200.0,32.41,32.5,32.4,32.47,31200.0
2010-09-21 13:00:00,32.48,32.5,32.45,32.47,31400.0,32.48,32.5,32.45,32.47,31400.0
2010-09-21 13:30:00,32.47,32.49,32.35,32.38,82300.0,32.47,32.49,32.35,32.38,82300.0
2010-09-21 14:00:00,32.38,32.38,32.13,32.18,128400.0,32.38,32.38,32.13,32.18,128400.0
2010-09-21 14:30:00,32.18,32.24,32.11,32.22,129200.0,32.18,32.24,32.11,32.22,129200.0
2010-09-21 15:00:00,32.22,32.29,32.15,32.2,83000.0,32.22,32.29,32.15,32.2,83000.0
2010-09-21 15:30:00,32.2,32.21,32.03,32.11,148500.0,32.2,32.21,32.03,32.11,148500.0
2010-09-22 09:30:00,31.91,32.37,31.82,32.23,107300.0,31.91,32.37,31.82,32.23,107300.0
2010-09-22 10:00:00,32.23,32.33,32.09,32.27,57500.0,32.23,32.33,32.09,32.27,57500.0
2010-09-22 10:30:00,32.27,32.35,32.23,32.35,46400.0,32.27,32.35,32.23,32.35,46400.0
2010-09-22 11:00:00,32.36,32.39,32.18,32.25,54800.0,32.36,32.39,32.18,32.25,54800.0
2010-09-22 11:30:00,32.24,32.32,32.21,32.3,37100.0,32.24,32.32,32.21,32.3,37100.0
2010-09-22 12:00:00,32.31,32.32,32.03,32.03,71900.0,32.31,32.32,32.03,32.03,71900.0
2010-09-22 12:30:00,32.04,32.09,31.81,31.84,95900.0,32.04,32.09,31.81,31.84,95900.0
2010-09-22 13:00:00,31.84,31.97,31.77,31.81,74900.0,31.84,31.97,31.77,31.81,74900.0
2010-09-22 13:30:00,31.81,31.81,31.77,31.8,66300.0,31.81,31.81,31.77,31.8,66300.0
2010-09-22 14:00:00,31.81,31.96,31.8,31.96,75700.0,31.81,31.96,31.8,31.96,75700.0
2010-09-22 14:30:00,31.96,32.09,31.96,32.09,36000.0,31.96,32.09,31.96,32.09,36000.0
2010-09-22 15:00:00,32.09,32.1,31.89,31.95,80500.0,32.09,32.1,31.89,31.95,80500.0
2010-09-22 15:30:00,31.94,31.96,31.75,31.85,294000.0,31.94,31.96,31.75,31.85,294000.0
2010-09-23 09:30:00,31.62,31.82,31.54,31.69,54900.0,31.62,31.82,31.54,31.69,54900.0
2010-09-23 10:00:00,31.7,31.83,31.56,31.82,100800.0,31.7,31.83,31.56,31.82,100800.0
2010-09-23 10:30:00,31.82,32.01,31.82,31.82,50100.0,31.82,32.01,31.82,31.82,50100.0
2010-09-23 11:00:00,31.81,31.98,31.78,31.98,41900.0,31.81,31.98,31.78,31.98,41900.0
2010-09-23 11:30:00,31.99,32.09,31.88,32.04,40600.0,31.99,32.09,31.88,32.04,40600.0
2010-09-23 12:00:00,32.04,32.13,31.92,32.0,30200.0,32.04,32.13,31.92,32.0,30200.0
2010-09-23 12:30:00,32.0,32.11,31.97,32.11,89100.0,32.0,32.11,31.97,32.11,89100.0
2010-09-23 13:00:00,32.11,32.14,32.05,32.14,40300.0,32.11,32.14,32.05,32.14,40300.0
2010-09-23 13:30:00,32.14,32.16,32.05,32.13,39900.0,32.14,32.16,32.05,32.13,39900.0
2010-09-23 14:00:00,32.12,32.21,32.1,32.2,68900.0,32.12,32.21,32.1,32.2,68900.0
2010-09-23 14:30:00,32.21,32.22,32.11,32.12,161900.0,32.21,32.22,32.11,32.12,161900.0
2010-09-23 15:00:00,32.12,32.13,31.86,31.88,54000.0,32.12,32.13,31.86,31.88,54000.0
2010-09-23 15:30:00,31.88,31.89,31.71,31.76,124500.0,31.88,31.89,31.71,31.76,124500.0
2010-09-24 09:30:00,32.11,32.29,31.91,32.17,95100.0,32.11,32.29,31.91,32.17,95100.0
2010-09-24 10:00:00,32.16,32.21,31.99,32.1,59800.0,32.16,32.21,31.99,32.1,59800.0
2010-09-24 10:30:00,32.09,32.14,31.97,31.97,62500.0,32.09,32.14,31.97,31.97,62500.0
2010-09-24 11:00:00,31.97,32.15,31.95,32.02,40900.0,31.97,32.15,31.95,32.02,40900.0
2010-09-24 11:30:00,32.03,32.21,32.02,32.18,27600.0,32.03,32.21,32.02,32.18,27600.0
2010-09-24 12:00:00,32.18,32.24,32.13,32.22,49000.0,32.18,32.24,32.13,32.22,49000.0
2010-09-24 12:30:00,32.22,32.28,32.15,32.15,38100.0,32.22,32.28,32.15,32.15,38100.0
2010-09-24 13:00:00,32.16,32.27,32.16,32.27,32700.0,32.16,32.27,32.16,32.27,32700.0
2010-09-24 13:30:00,32.27,32.28,32.19,32.23,30300.0,32.27,32.28,32.19,32.23,30300.0
2010-09-24 14:00:00,32.23,32.32,32.17,32.22,45500.0,32.23,32.32,32.17,32.22,45500.0
2010-09-24 14:30:00,32.22,32.31,32.22,32.3,43400.0,32.22,32.31,32.22,32.3,43400.0
2010-09-24 15:00:00,32.3,32.47,32.29,32.39,102600.0,32.3,32.47,32.29,32.39,102600.0
2010-09-24 15:30:00,32.38,32.47,32.32,32.36,188000.0,32.38,32.47,32.32,32.36,188000.0
2010-09-27 09:30:00,32.31,32.5,32.16,32.17,39100.0,32.31,32.5,32.16,32.17,39100.0
2010-09-27 10:00:00,32.16,32.17,31.95,32.15,43500.0,32.16,32.17,31.95,32.15,43500.0
2010-09-27 10:30:00,32.16,32.28,32.12,32.24,30500.0,32.16,32.28,32.12,32.24,30500.0
2010-09-27 11:00:00,32.24,32.34,32.21,32.31,25800.0,32.24,32.34,32.21,32.31,25800.0
2010-09-27 11:30:00,32.31,32.38,32.31,32.33,26200.0,32.31,32.38,32.31,32.33,26200.0
2010-09-27 12:00:00,32.34,32.36,32.22,32.22,19700.0,32.34,32.36,32.22,32.22,19700.0
2010-09-27 12:30:00,32.22,32.27,32.2,32.25,67200.0,32.22,32.27,32.2,32.25,67200.0
2010-09-27 13:00:00,32.25,32.35,32.25,32.34,48000.0,32.25,32.35,32.25,32.34,48000.0
2010-09-27 13:30:00,32.33,32.34,32.28,32.28,39000.0,32.33,32.34,32.28,32.28,39000.0
2010-09-27 14:00:00,32.28,32.34,32.22,32.33,27400.0,32.28,32.34,32.22,32.33,27400.0
2010-09-27 14:30:00,32.33,32.34,32.14,32.21,40500.0,32.33,32.34,32.14,32.21,40500.0
2010-09-27 15:00:00,32.2,32.25,32.16,32.22,45700.0,32.2,32.25,32.16,32.22,45700.0
2010-09-27 15:30:00,32.22,32.26,32.15,32.25,207400.0,32.22,32.26,32.15,32.25,207400.0
2010-09-28 09:30:00,32.36,32.37,31.85,31.94,119400.0,32.36,32.37,31.85,31.94,119400.0
2010-09-28 10:00:00,31.92,32.11,31.7,32.05,56000.0,31.92,32.11,31.7,32.05,56000.0
2010-09-28 10:30:00,32.06,32.12,31.96,32.08,29700.0,32.06,32.12,31.96,32.08,29700.0
2010-09-28 11:00:00,32.08,32.3,32.07,32.28,27500.0,32.08,32.3,32.07,32.28,27500.0
2010-09-28 11:30:00,32.27,32.27,32.12,32.13,26400.0,32.27,32.27,32.12,32.13,26400.0
2010-09-28 12:00:00,32.13,32.13,31.99,32.04,20300.0,32.13,32.13,31.99,32.04,20300.0
2010-09-28 12:30:00,32.02,32.06,32.0,32.04,12900.0,32.02,32.06,32.0,32.04,12900.0
2010-09-28 13:00:00,32.04,32.05,31.95,32.02,24900.0,32.04,32.05,31.95,32.02,24900.0
2010-09-28 13:30:00,32.02,32.17,31.99,32.17,29600.0,32.02,32.17,31.99,32.17,29600.0
2010-09-28 14:00:00,32.17,32.17,31.99,32.0,47700.0,32.17,32.17,31.99,32.0,47700.0
2010-09-28 14:30:00,32.0,32.0,31.88,31.93,53200.0,32.0,32.0,31.88,31.93,53200.0
2010-09-28 15:00:00,31.92,32.0,31.88,31.93,55600.0,31.92,32.0,31.88,31.93,55600.0
2010-09-28 15:30:00,31.94,32.02,31.91,31.99,176200.0,31.94,32.02,31.91,31.99,176200.0
2010-09-29 09:30:00,31.98,32.23,31.89,32.17,36400.0,31.98,32.23,31.89,32.17,36400.0
2010-09-29 10:00:00,32.17,32.18,31.95,32.07,45200.0,32.17,32.18,31.95,32.07,45200.0
2010-09-29 10:30:00,32.07,32.41,32.07,32.41,31500.0,32.07,32.41,32.07,32.41,31500.0
2010-09-29 11:00:00,32.41,32.47,32.34,32.43,32000.0,32.41,32.47,32.34,32.43,32000.0
2010-09-29 11:30:00,32.43,32.66,32.42,32.64,39900.0,32.43,32.66,32.42,32.64,39900.0
2010-09-29 12:00:00,32.63,32.71,32.6,32.67,46400.0,32.63,32.71,32.6,32.67,46400.0
2010-09-29 12:30:00,32.67,32.67,32.54,32.57,23500.0,32.67,32.67,32.54,32.57,23500.0
2010-09-29 13:00:00,32.57,32.67,32.56,32.66,17300.0,32.57,32.67,32.56,32.66,17300.0
2010-09-29 13:30:00,32.66,32.79,32.66,32.79,23700.0,32.66,32.79,32.66,32.79,23700.0
2010-09-29 14:00:00,32.79,32.91,32.79,32.9,49500.0,32.79,32.91,32.79,32.9,49500.0
2010-09-29 14:30:00,32.9,33.09,32.9,33.08,113500.0,32.9,33.09,32.9,33.08,113500.0
2010-09-29 15:00:00,33.08,33.17,33.04,33.04,153800.0,33.08,33.17,33.04,33.04,153800.0
2010-09-29 15:30:00,33.04,33.13,32.95,33.05,409700.0,33.04,33.13,32.95,33.05,409700.0
2010-09-30 09:30:00,33.17,33.84,33.1,33.33,401900.0,33.17,33.84,33.1,33.33,401900.0
2010-09-30 10:00:00,33.34,33.43,33.24,33.37,208900.0,33.34,33.43,33.24,33.37,208900.0
2010-09-30 10:30:00,33.37,33.53,33.25,33.26,76800.0,33.37,33.53,33.25,33.26,76800.0
2010-09-30 11:00:00,33.26,33.26,32.99,33.0,79100.0,33.26,33.26,32.99,33.0,79100.0
2010-09-30 11:30:00,33.0,33.25,32.99,33.25,73400.0,33.0,33.25,32.99,33.25,73400.0
2010-09-30 12:00:00,33.25,33.25,33.13,33.21,93000.0,33.25,33.25,33.13,33.21,93000.0
2010-09-30 12:30:00,33.2,33.39,33.17,33.31,105800.0,33.2,33.39,33.17,33.31,105800.0
2010-09-30 13:00:00,33.31,33.33,33.21,33.33,90800.0,33.31,33.33,33.21,33.33,90800.0
2010-09-30 13:30:00,33.3,33.33,33.22,33.25,35100.0,33.3,33.33,33.22,33.25,35100.0
2010-09-30 14:00:00,33.25,33.26,33.18,33.26,52700.0,33.25,33.26,33.18,33.26,52700.0
2010-09-30 14:30:00,33.26,33.38,33.26,33.29,54900.0,33.26,33.38,33.26,33.29,54900.0
2010-09-30 15:00:00,33.29,33.3,33.21,33.25,252000.0,33.29,33.3,33.21,33.25,252000.0
2010-09-30 15:30:00,33.25,33.3,33.16,33.17,181000.0,33.25,33.3,33.16,33.17,181000.0
2010-10-01 09:30:00,33.25,33.35,32.93,33.08,213300.0,33.25,33.35,32.93,33.08,213300.0
2010-10-01 10:00:00,33.07,33.12,32.83,32.96,145000.0,33.07,33.12,32.83,32.96,145000.0
2010-10-01 10:30:00,32.95,33.11,32.87,33.08,50900.0,32.95,33.11,32.87,33.08,50900.0
2010-10-01 11:00:00,33.06,33.19,33.0,33.17,73800.0,33.06,33.19,33.0,33.17,73800.0
2010-10-01 11:30:00,33.17,33.37,33.15,33.35,93200.0,33.17,33.37,33.15,33.35,93200.0
2010-10-01 12:00:00,33.35,33.41,33.25,33.25,48200.0,33.35,33.41,33.25,33.25,48200.0
2010-10-01 12:30:00,33.25,33.32,33.22,33.28,44100.0,33.25,33.32,33.22,33.28,44100.0
2010-10-01 13:00:00,33.29,33.38,33.25,33.38,33600.0,33.29,33.38,33.25,33.38,33600.0
2010-10-01 13:30:00,33.37,33.38,33.29,33.36,29100.0,33.37,33.38,33.29,33.36,29100.0
2010-10-01 14:00:00,33.36,33.41,33.33,33.38,33800.0,33.36,33.41,33.33,33.38,33800.0
2010-10-01 14:30:00,33.38,33.48,33.38,33.46,33700.0,33.38,33.48,33.38,33.46,33700.0
2010-10-01 15:00:00,33.46,33.59,33.44,33.5,114100.0,33.46,33.59,33.44,33.5,114100.0
2010-10-01 15:30:00,33.51,33.57,33.46,33.48,143100.0,33.51,33.57,33.46,33.48,143100.0
2010-10-04 09:30:00,33.35,33.7,33.35,33.44,39000.0,33.35,33.7,33.35,33.44,39000.0
2010-10-04 10:00:00,33.45,33.51,33.09,33.1,50700.0,33.45,33.51,33.09,33.1,50700.0
2010-10-04 10:30:00,33.09,33.1,32.84,32.97,111300.0,33.09,33.1,32.84,32.97,111300.0
2010-10-04 11:00:00,32.98,33.06,32.66,32.75,52400.0,32.98,33.06,32.66,32.75,52400.0
2010-10-04 11:30:00,32.75,32.75,32.49,32.5,53800.0,32.75,32.75,32.49,32.5,53800.0
2010-10-04 12:00:00,32.5,32.6,32.44,32.59,40200.0,32.5,32.6,32.44,32.59,40200.0
2010-10-04 12:30:00,32.58,32.65,32.53,32.55,21200.0,32.58,32.65,32.53,32.55,21200.0
2010-10-04 13:00:00,32.57,32.61,32.52,32.52,17600.0,32.57,32.61,32.52,32.52,17600.0
2010-10-04 13:30:00,32.52,32.53,32.42,32.51,21500.0,32.52,32.53,32.42,32.51,21500.0
2010-10-04 14:00:00,32.52,32.54,32.42,32.43,33700.0,32.52,32.54,32.42,32.43,33700.0
2010-10-04 14:30:00,32.43,32.53,32.42,32.51,36700.0,32.43,32.53,32.42,32.51,36700.0
2010-10-04 15:00:00,32.51,32.58,32.5,32.53,47300.0,32.51,32.58,32.5,32.53,47300.0
2010-10-04 15:30:00,32.53,32.69,32.5,32.63,189900.0,32.53,32.69,32.5,32.63,189900.0
2010-10-05 09:30:00,32.95,33.41,32.9,33.28,117100.0,32.95,33.41,32.9,33.28,117100.0
2010-10-05 10:00:00,33.27,33.27,32.97,33.27,79200.0,33.27,33.27,32.97,33.27,79200.0
2010-10-05 10:30:00,33.27,33.34,33.15,33.18,74800.0,33.27,33.34,33.15,33.18,74800.0
2010-10-05 11:00:00,33.17,33.26,33.11,33.25,42000.0,33.17,33.26,33.11,33.25,42000.0
2010-10-05 11:30:00,33.25,33.35,33.11,33.11,57900.0,33.25,33.35,33.11,33.11,57900.0
2010-10-05 12:00:00,33.1,33.2,33.02,33.11,42400.0,33.1,33.2,33.02,33.11,42400.0
2010-10-05 12:30:00,33.11,33.21,33.09,33.2,34100.0,33.11,33.21,33.09,33.2,34100.0
2010-10-05 13:00:00,33.21,33.35,33.16,33.29,29600.0,33.21,33.35,33.16,33.29,29600.0
2010-10-05 13:30:00,33.29,33.29,33.18,33.19,35700.0,33.29,33.29,33.18,33.19,35700.0
2010-10-05 14:00:00,33.18,33.25,33.14,33.16,39600.0,33.18,33.25,33.14,33.16,39600.0
2010-10-05 14:30:00,33.17,33.26,33.15,33.17,48300.0,33.17,33.26,33.15,33.17,48300.0
2010-10-05 15:00:00,33.18,33.25,33.16,33.2,50700.0,33.18,33.25,33.16,33.2,50700.0
2010-10-05 15:30:00,33.2,33.28,33.05,33.11,159400.0,33.2,33.28,33.05,33.11,159400.0
2010-10-06 09:30:00,32.96,33.29,32.92,33.06,80700.0,32.96,33.29,32.92,33.06,80700.0
2010-10-06 10:00:00,33.07,33.09,32.88,32.98,51100.0,33.07,33.09,32.88,32.98,51100.0
2010-10-06 10:30:00,32.98,32.98,32.79,32.79,36800.0,32.98,32.98,32.79,32.79,36800.0
2010-10-06 11:00:00,32.78,32.91,32.76,32.91,28000.0,32.78,32.91,32.76,32.91,28000.0
2010-10-06 11:30:00,32.9,32.99,32.82,32.82,39800.0,32.9,32.99,32.82,32.82,39800.0
2010-10-06 12:00:00,32.83,32.89,32.66,32.67,39000.0,32.83,32.89,32.66,32.67,39000.0
2010-10-06 12:30:00,32.68,32.75,32.62,32.7,38100.0,32.68,32.75,32.62,32.7,38100.0
2010-10-06 13:00:00,32.7,32.7,32.45,32.53,29500.0,32.7,32.7,32.45,32.53,29500.0
2010-10-06 13:30:00,32.53,32.54,32.37,32.43,30500.0,32.53,32.54,32.37,32.43,30500.0
2010-10-06 14:00:00,32.44,32.48,32.35,32.4,78300.0,32.44,32.48,32.35,32.4,78300.0
2010-10-06 14:30:00,32.4,32.4,32.3,32.4,52500.0,32.4,32.4,32.3,32.4,52500.0
2010-10-06 15:00:00,32.4,32.41,32.14,32.4,173400.0,32.4,32.41,32.14,32.4,173400.0
2010-10-06 15:30:00,32.39,32.44,32.27,32.37,420600.0,32.39,32.44,32.27,32.37,420600.0
2010-10-07 09:30:00,32.53,32.66,32.31,32.44,71400.0,32.53,32.66,32.31,32.44,71400.0
2010-10-07 10:00:00,32.44,32.45,32.32,32.4,125200.0,32.44,32.45,32.32,32.4,125200.0
2010-10-07 10:30:00,32.4,32.47,32.39,32.46,91600.0,32.4,32.47,32.39,32.46,91600.0
2010-10-07 11:00:00,32.46,32.47,32.41,32.44,45400.0,32.46,32.47,32.41,32.44,45400.0
2010-10-07 11:30:00,32.44,32.51,32.4,32.47,57100.0,32.44,32.51,32.4,32.47,57100.0
2010-10-07 12:00:00,32.47,32.54,32.46,32.48,48800.0,32.47,32.54,32.46,32.48,48800.0
2010-10-07 12:30:00,32.47,32.47,32.3,32.45,28100.0,32.47,32.47,32.3,32.45,28100.0
2010-10-07 13:00:00,32.45,32.47,32.34,32.44,36300.0,32.45,32.47,32.34,32.44,36300.0
2010-10-07 13:30:00,32.45,32.46,32.41,32.42,37400.0,32.45,32.46,32.41,32.42,37400.0
2010-10-07 14:00:00,32.42,32.45,32.39,32.4,57300.0,32.42,32.45,32.39,32.4,57300.0
2010-10-07 14:30:00,32.41,32.46,32.38,32.46,64800.0,32.41,32.46,32.38,32.46,64800.0
2010-10-07 15:00:00,32.46,32.5,32.42,32.47,89500.0,32.46,32.5,32.42,32.47,89500.0
2010-10-07 15:30:00,32.47,32.47,32.35,32.38,188600.0,32.47,32.47,32.35,32.38,188600.0
2010-10-08 09:30:00,32.47,32.76,32.28,32.71,73300.0,32.47,32.76,32.28,32.71,73300.0
2010-10-08 10:00:00,32.72,32.74,32.53,32.56,44300.0,32.72,32.74,32.53,32.56,44300.0
2010-10-08 10:30:00,32.55,32.67,32.38,32.66,145600.0,32.55,32.67,32.38,32.66,145600.0
2010-10-08 11:00:00,32.65,32.76,32.64,32.73,48500.0,32.65,32.76,32.64,32.73,48500.0
2010-10-08 11:30:00,32.73,32.82,32.71,32.73,36300.0,32.73,32.82,32.71,32.73,36300.0
2010-10-08 12:00:00,32.74,32.77,32.71,32.72,24800.0,32.74,32.77,32.71,32.72,24800.0
2010-10-08 12:30:00,32.73,32.81,32.72,32.72,45600.0,32.73,32.81,32.72,32.72,45600.0
2010-10-08 13:00:00,32.73,32.76,32.69,32.72,27200.0,32.73,32.76,32.69,32.72,27200.0
2010-10-08 13:30:00,32.71,32.73,32.65,32.7,23700.0,32.71,32.73,32.65,32.7,23700.0
2010-10-08 14:00:00,32.71,32.77,32.66,32.77,39100.0,32.71,32.77,32.66,32.77,39100.0
2010-10-08 14:30:00,32.77,32.81,32.71,32.74,48100.0,32.77,32.81,32.71,32.74,48100.0
2010-10-08 15:00:00,32.73,32.81,32.69,32.72,51900.0,32.73,32.81,32.69,32.72,51900.0
2010-10-08 15:30:00,32.73,32.76,32.53,32.56,215500.0,32.73,32.76,32.53,32.56,215500.0
2010-10-11 09:30:00,32.64,32.83,32.52,32.73,42900.0,32.64,32.83,32.52,32.73,42900.0
2010-10-11 10:00:00,32.74,32.91,32.74,32.79,82700.0,32.74,32.91,32.74,32.79,82700.0
2010-10-11 10:30:00,32.79,32.86,32.73,32.75,41400.0,32.79,32.86,32.73,32.75,41400.0
2010-10-11 11:00:00,32.75,32.82,32.72,32.75,45300.0,32.75,32.82,32.72,32.75,45300.0
2010-10-11 11:30:00,32.75,32.78,32.71,32.71,65000.0,32.75,32.78,32.71,32.71,65000.0
2010-10-11 12:00:00,32.72,32.79,32.69,32.75,53400.0,32.72,32.79,32.69,32.75,53400.0
2010-10-11 12:30:00,32.75,32.76,32.7,32.73,31600.0,32.75,32.76,32.7,32.73,31600.0
2010-10-11 13:00:00,32.73,32.77,32.71,32.75,33000.0,32.73,32.77,32.71,32.75,33000.0
2010-10-11 13:30:00,32.75,32.76,32.69,32.69,36200.0,32.75,32.76,32.69,32.69,36200.0
2010-10-11 14:00:00,32.71,32.73,32.69,32.72,45900.0,32.71,32.73,32.69,32.72,45900.0
2010-10-11 14:30:00,32.71,32.73,32.68,32.68,35200.0,32.71,32.73,32.68,32.68,35200.0
2010-10-11 15:00:00,32.69,32.71,32.57,32.6,71700.0,32.69,32.71,32.57,32.6,71700.0
2010-10-11 15:30:00,32.6,32.6,32.46,32.51,139900.0,32.6,32.6,32.46,32.51,139900.0
2010-10-12 09:30:00,32.49,32.49,32.12,32.34,58000.0,32.49,32.49,32.12,32.34,58000.0
2010-10-12 10:00:00,32.35,32.42,32.3,32.36,47400.0,32.35,32.42,32.3,32.36,47400.0
2010-10-12 10:30:00,32.36,32.45,32.36,32.42,52800.0,32.36,32.45,32.36,32.42,52800.0
2010-10-12 11:00:00,32.41,32.51,32.41,32.45,29900.0,32.41,32.51,32.41,32.45,29900.0
2010-10-12 11:30:00,32.47,32.51,32.41,32.5,47300.0,32.47,32.51,32.41,32.5,47300.0
2010-10-12 12:00:00,32.49,32.5,32.45,32.48,44200.0,32.49,32.5,32.45,32.48,44200.0
2010-10-12 12:30:00,32.49,32.5,32.48,32.49,112700.0,32.49,32.5,32.48,32.49,112700.0
2010-10-12 13:00:00,32.49,32.5,32.44,32.48,55500.0,32.49,32.5,32.44,32.48,55500.0
2010-10-12 13:30:00,32.49,32.49,32.39,32.44,21700.0,32.49,32.49,32.39,32.44,21700.0
2010-10-12 14:00:00,32.44,32.49,32.39,32.47,73000.0,32.44,32.49,32.39,32.47,73000.0
2010-10-12 14:30:00,32.48,32.49,32.38,32.4,69500.0,32.48,32.49,32.38,32.4,69500.0
2010-10-12 15:00:00,32.4,32.58,32.36,32.55,367800.0,32.4,32.58,32.36,32.55,367800.0
2010-10-12 15:30:00,32.55,32.63,32.52,32.52,139900.0,32.55,32.63,32.52,32.52,139900.0
2010-10-13 09:30:00,32.78,32.84,32.6,32.7,69000.0,32.78,32.84,32.6,32.7,69000.0
2010-10-13 10:00:00,32.7,32.73,32.67,32.69,58800.0,32.7,32.73,32.67,32.69,58800.0
2010-10-13 10:30:00,32.7,32.72,32.65,32.7,36900.0,32.7,32.72,32.65,32.7,36900.0
2010-10-13 11:00:00,32.69,32.77,32.67,32.77,30800.0,32.69,32.77,32.67,32.77,30800.0
2010-10-13 11:30:00,32.76,32.81,32.71,32.8,23100.0,32.76,32.81,32.71,32.8,23100.0
2010-10-13 12:00:00,32.8,32.85,32.76,32.84,71100.0,32.8,32.85,32.76,32.84,71100.0
2010-10-13 12:30:00,32.84,32.88,32.82,32.87,19300.0,32.84,32.88,32.82,32.87,19300.0
2010-10-13 13:00:00,32.88,32.89,32.85,32.85,26000.0,32.88,32.89,32.85,32.85,26000.0
2010-10-13 13:30:00,32.87,32.88,32.83,32.87,27700.0,32.87,32.88,32.83,32.87,27700.0
2010-10-13 14:00:00,32.88,32.88,32.84,32.86,48000.0,32.88,32.88,32.84,32.86,48000.0
2010-10-13 14:30:00,32.86,32.87,32.8,32.82,37500.0,32.86,32.87,32.8,32.82,37500.0
2010-10-13 15:00:00,32.81,32.83,32.75,32.76,78800.0,32.81,32.83,32.75,32.76,78800.0
2010-10-13 15:30:00,32.76,32.8,32.59,32.65,145300.0,32.76,32.8,32.59,32.65,145300.0
2010-10-14 09:30:00,32.59,33.18,32.54,33.18,215600.0,32.59,33.18,32.54,33.18,215600.0
2010-10-14 10:00:00,33.19,33.27,33.04,33.11,176500.0,33.19,33.27,33.04,33.11,176500.0
2010-10-14 10:30:00,33.11,33.17,33.11,33.14,42600.0,33.11,33.17,33.11,33.14,42600.0
2010-10-14 11:00:00,33.15,33.21,33.04,33.2,84600.0,33.15,33.21,33.04,33.2,84600.0
2010-10-14 11:30:00,33.19,33.21,32.99,32.99,48900.0,33.19,33.21,32.99,32.99,48900.0
2010-10-14 12:00:00,32.98,33.0,32.84,32.86,29600.0,32.98,33.0,32.84,32.86,29600.0
2010-10-14 12:30:00,32.84,32.92,32.83,32.91,20900.0,32.84,32.92,32.83,32.91,20900.0
2010-10-14 13:00:00,32.91,32.91,32.78,32.81,22400.0,32.91,32.91,32.78,32.81,22400.0
2010-10-14 13:30:00,32.8,32.86,32.79,32.81,30000.0,32.8,32.86,32.79,32.81,30000.0
2010-10-14 14:00:00,32.81,32.82,32.78,32.8,38300.0,32.81,32.82,32.78,32.8,38300.0
2010-10-14 14:30:00,32.81,32.82,32.77,32.78,51300.0,32.81,32.82,32.77,32.78,51300.0
2010-10-14 15:00:00,32.77,32.79,32.67,32.76,69300.0,32.77,32.79,32.67,32.76,69300.0
2010-10-14 15:30:00,32.75,32.79,32.72,32.78,168600.0,32.75,32.79,32.72,32.78,168600.0
2010-10-15 09:30:00,33.01,33.2,32.92,32.96,91600.0,33.01,33.2,32.92,32.96,91600.0
2010-10-15 10:00:00,32.94,33.08,32.79,32.79,62900.0,32.94,33.08,32.79,32.79,62900.0
2010-10-15 10:30:00,32.79,33.01,32.69,32.95,46900.0,32.79,33.01,32.69,32.95,46900.0
2010-10-15 11:00:00,32.95,33.1,32.87,32.89,52300.0,32.95,33.1,32.87,32.89,52300.0
2010-10-15 11:30:00,32.9,33.0,32.9,32.9,39700.0,32.9,33.0,32.9,32.9,39700.0
2010-10-15 12:00:00,32.92,33.01,32.91,33.01,37500.0,32.92,33.01,32.91,33.01,37500.0
2010-10-15 12:30:00,33.01,33.03,32.94,32.94,41000.0,33.01,33.03,32.94,32.94,41000.0
2010-10-15 13:00:00,32.95,33.03,32.95,32.99,32400.0,32.95,33.03,32.95,32.99,32400.0
2010-10-15 13:30:00,32.99,33.01,32.91,32.95,32300.0,32.99,33.01,32.91,32.95,32300.0
2010-10-15 14:00:00,32.96,32.96,32.84,32.95,90500.0,32.96,32.96,32.84,32.95,90500.0
2010-10-15 14:30:00,32.96,33.02,32.94,32.96,59800.0,32.96,33.02,32.94,32.96,59800.0
2010-10-15 15:00:00,32.96,33.01,32.94,33.0,69200.0,32.96,33.01,32.94,33.0,69200.0
2010-10-15 15:30:00,32.99,33.1,32.98,33.04,187100.0,32.99,33.1,32.98,33.04,187100.0
2010-10-18 09:30:00,32.95,33.26,32.86,33.2,29000.0,32.95,33.26,32.86,33.2,29000.0
2010-10-18 10:00:00,33.2,33.21,33.0,33.0,44800.0,33.2,33.21,33.0,33.0,44800.0
2010-10-18 10:30:00,33.02,33.08,32.8,32.85,92600.0,33.02,33.08,32.8,32.85,92600.0
2010-10-18 11:00:00,32.85,32.89,32.76,32.79,61800.0,32.85,32.89,32.76,32.79,61800.0
2010-10-18 11:30:00,32.8,32.83,32.68,32.81,35300.0,32.8,32.83,32.68,32.81,35300.0
2010-10-18 12:00:00,32.81,32.84,32.76,32.76,18300.0,32.81,32.84,32.76,32.76,18300.0
2010-10-18 12:30:00,32.76,32.8,32.72,32.77,33800.0,32.76,32.8,32.72,32.77,33800.0
2010-10-18 13:00:00,32.77,32.82,32.76,32.8,14900.0,32.77,32.82,32.76,32.8,14900.0
2010-10-18 13:30:00,32.81,32.84,32.67,32.68,29100.0,32.81,32.84,32.67,32.68,29100.0
2010-10-18 14:00:00,32.68,32.74,32.62,32.64,53000.0,32.68,32.74,32.62,32.64,53000.0
2010-10-18 14:30:00,32.65,32.74,32.65,32.73,36400.0,32.65,32.74,32.65,32.73,36400.0
2010-10-18 15:00:00,32.73,32.86,32.73,32.83,30800.0,32.73,32.86,32.73,32.83,30800.0
2010-10-18 15:30:00,32.83,32.91,32.81,32.88,112100.0,32.83,32.91,32.81,32.88,112100.0
2010-10-19 09:30:00,32.57,32.93,32.57,32.69,68800.0,32.57,32.93,32.57,32.69,68800.0
2010-10-19 10:00:00,32.69,32.87,32.63,32.81,82900.0,32.69,32.87,32.63,32.81,82900.0
2010-10-19 10:30:00,32.81,32.87,32.75,32.84,46100.0,32.81,32.87,32.75,32.84,46100.0
2010-10-19 11:00:00,32.84,32.88,32.64,32.69,65900.0,32.84,32.88,32.64,32.69,65900.0
2010-10-19 11:30:00,32.7,32.77,32.69,32.74,46400.0,32.7,32.77,32.69,32.74,46400.0
2010-10-19 12:00:00,32.74,32.77,32.57,32.57,40000.0,32.74,32.77,32.57,32.57,40000.0
2010-10-19 12:30:00,32.58,32.61,32.52,32.55,25700.0,32.58,32.61,32.52,32.55,25700.0
2010-10-19 13:00:00,32.56,32.56,32.38,32.38,32600.0,32.56,32.56,32.38,32.38,32600.0
2010-10-19 13:30:00,32.38,32.41,32.12,32.24,45900.0,32.38,32.41,32.12,32.24,45900.0
2010-10-19 14:00:00,32.23,32.23,32.03,32.11,83600.0,32.23,32.23,32.03,32.11,83600.0
2010-10-19 14:30:00,32.1,32.22,32.08,32.18,63100.0,32.1,32.22,32.08,32.18,63100.0
2010-10-19 15:00:00,32.17,32.21,32.07,32.11,55900.0,32.17,32.21,32.07,32.11,55900.0
2010-10-19 15:30:00,32.1,32.35,32.06,32.32,234500.0,32.1,32.35,32.06,32.32,234500.0
2010-10-20 09:30:00,32.43,32.71,32.33,32.65,75100.0,32.43,32.71,32.33,32.65,75100.0
2010-10-20 10:00:00,32.65,32.7,32.49,32.63,68200.0,32.65,32.7,32.49,32.63,68200.0
2010-10-20 10:30:00,32.63,32.77,32.6,32.73,59200.0,32.63,32.77,32.6,32.73,59200.0
2010-10-20 11:00:00,32.73,32.87,32.71,32.79,50000.0,32.73,32.87,32.71,32.79,50000.0
2010-10-20 11:30:00,32.78,32.85,32.73,32.75,30800.0,32.78,32.85,32.73,32.75,30800.0
2010-10-20 12:00:00,32.76,32.82,32.75,32.82,25000.0,32.76,32.82,32.75,32.82,25000.0
2010-10-20 12:30:00,32.82,32.83,32.79,32.8,15700.0,32.82,32.83,32.79,32.8,15700.0
2010-10-20 13:00:00,32.79,32.82,32.74,32.74,23800.0,32.79,32.82,32.74,32.74,23800.0
2010-10-20 13:30:00,32.74,32.75,32.65,32.67,16500.0,32.74,32.75,32.65,32.67,16500.0
2010-10-20 14:00:00,32.68,32.71,32.56,32.7,31600.0,32.68,32.71,32.56,32.7,31600.0
2010-10-20 14:30:00,32.69,32.76,32.58,32.61,41300.0,32.69,32.76,32.58,32.61,41300.0
2010-10-20 15:00:00,32.61,32.61,32.43,32.45,80400.0,32.61,32.61,32.43,32.45,80400.0
2010-10-20 15:30:00,32.45,32.48,32.33,32.43,159800.0,32.45,32.48,32.33,32.43,159800.0
2010-10-21 09:30:00,32.58,32.76,32.3,32.75,75100.0,32.58,32.76,32.3,32.75,75100.0
2010-10-21 10:00:00,32.75,32.75,32.56,32.66,52200.0,32.75,32.75,32.56,32.66,52200.0
2010-10-21 10:30:00,32.66,32.81,32.66,32.78,38200.0,32.66,32.81,32.66,32.78,38200.0
2010-10-21 11:00:00,32.79,32.81,32.67,32.74,60900.0,32.79,32.81,32.67,32.74,60900.0
2010-10-21 11:30:00,32.73,32.77,32.59,32.61,31000.0,32.73,32.77,32.59,32.61,31000.0
2010-10-21 12:00:00,32.61,32.62,32.54,32.62,21000.0,32.61,32.62,32.54,32.62,21000.0
2010-10-21 12:30:00,32.61,32.61,32.47,32.49,14400.0,32.61,32.61,32.47,32.49,14400.0
2010-10-21 13:00:00,32.49,32.53,32.45,32.47,13500.0,32.49,32.53,32.45,32.47,13500.0
2010-10-21 13:30:00,32.47,32.48,32.15,32.15,29100.0,32.47,32.48,32.15,32.15,29100.0
2010-10-21 14:00:00,32.16,32.24,32.15,32.24,35100.0,32.16,32.24,32.15,32.24,35100.0
2010-10-21 14:30:00,32.23,32.44,32.23,32.43,22000.0,32.23,32.44,32.23,32.43,22000.0
2010-10-21 15:00:00,32.43,32.61,32.42,32.59,28800.0,32.43,32.61,32.42,32.59,28800.0
2010-10-21 15:30:00,32.59,32.63,32.48,32.54,131100.0,32.59,32.63,32.48,32.54,131100.0
2010-10-22 09:30:00,32.52,32.67,32.37,32.47,28300.0,32.52,32.67,32.37,32.47,28300.0
2010-10-22 10:00:00,32.47,32.57,32.42,32.53,21600.0,32.47,32.57,32.42,32.53,21600.0
2010-10-22 10:30:00,32.55,32.57,32.5,32.51,22700.0,32.55,32.57,32.5,32.51,22700.0
2010-10-22 11:00:00,32.5,32.55,32.47,32.53,16600.0,32.5,32.55,32.47,32.53,16600.0
2010-10-22 11:30:00,32.53,32.56,32.43,32.45,34800.0,32.53,32.56,32.43,32.45,34800.0
2010-10-22 12:00:00,32.45,32.53,32.45,32.53,11100.0,32.45,32.53,32.45,32.53,11100.0
2010-10-22 12:30:00,32.53,32.55,32.51,32.53,8300.0,32.53,32.55,32.51,32.53,8300.0
2010-10-22 13:00:00,32.53,32.54,32.49,32.5,30200.0,32.53,32.54,32.49,32.5,30200.0
2010-10-22 13:30:00,32.5,32.51,32.48,32.49,10400.0,32.5,32.51,32.48,32.49,10400.0
2010-10-22 14:00:00,32.49,32.49,32.46,32.47,12700.0,32.49,32.49,32.46,32.47,12700.0
2010-10-22 14:30:00,32.47,32.47,32.37,32.39,43900.0,32.47,32.47,32.37,32.39,43900.0
2010-10-22 15:00:00,32.41,32.52,32.25,32.36,143500.0,32.41,32.52,32.25,32.36,143500.0
2010-10-22 15:30:00,32.36,32.46,32.25,32.43,149800.0,32.36,32.46,32.25,32.43,149800.0
2010-10-25 09:30:00,32.62,33.34,32.55,33.27,133000.0,32.62,33.34,32.55,33.27,133000.0
2010-10-25 10:00:00,33.27,33.29,32.94,32.97,48600.0,33.27,33.29,32.94,32.97,48600.0
2010-10-25 10:30:00,32.98,33.05,32.92,32.97,48300.0,32.98,33.05,32.92,32.97,48300.0
2010-10-25 11:00:00,33.0,33.01,32.64,32.65,121700.0,33.0,33.01,32.64,32.65,121700.0
2010-10-25 11:30:00,32.65,32.68,32.48,32.49,55200.0,32.65,32.68,32.48,32.49,55200.0
2010-10-25 12:00:00,32.48,32.56,32.46,32.51,58400.0,32.48,32.56,32.46,32.51,58400.0
2010-10-25 12:30:00,32.51,32.65,32.5,32.63,31400.0,32.51,32.65,32.5,32.63,31400.0
2010-10-25 13:00:00,32.62,32.73,32.6,32.72,24100.0,32.62,32.73,32.6,32.72,24100.0
2010-10-25 13:30:00,32.73,32.79,32.7,32.73,35700.0,32.73,32.79,32.7,32.73,35700.0
2010-10-25 14:00:00,32.72,32.77,32.7,32.71,36200.0,32.72,32.77,32.7,32.71,36200.0
2010-10-25 14:30:00,32.72,32.8,32.68,32.8,28000.0,32.72,32.8,32.68,32.8,28000.0
2010-10-25 15:00:00,32.79,33.0,32.75,32.97,88500.0,32.79,33.0,32.75,32.97,88500.0
2010-10-25 15:30:00,32.97,32.99,32.7,32.79,273700.0,32.97,32.99,32.7,32.79,273700.0
2010-10-26 09:30:00,32.61,32.73,32.4,32.41,53900.0,32.61,32.73,32.4,32.41,53900.0
2010-10-26 10:00:00,32.41,32.51,32.35,32.44,90900.0,32.41,32.51,32.35,32.44,90900.0
2010-10-26 10:30:00,32.45,32.47,32.3,32.43,44900.0,32.45,32.47,32.3,32.43,44900.0
2010-10-26 11:00:00,32.45,32.73,32.44,32.71,33400.0,32.45,32.73,32.44,32.71,33400.0
2010-10-26 11:30:00,32.72,32.73,32.64,32.72,29900.0,32.72,32.73,32.64,32.72,29900.0
2010-10-26 12:00:00,32.74,32.86,32.69,32.81,26800.0,32.74,32.86,32.69,32.81,26800.0
2010-10-26 12:30:00,32.8,32.9,32.8,32.82,89800.0,32.8,32.9,32.8,32.82,89800.0
2010-10-26 13:00:00,32.82,32.97,32.81,32.91,60200.0,32.82,32.97,32.81,32.91,60200.0
2010-10-26 13:30:00,32.91,32.92,32.85,32.87,69100.0,32.91,32.92,32.85,32.87,69100.0
2010-10-26 14:00:00,32.86,32.89,32.79,32.84,41400.0,32.86,32.89,32.79,32.84,41400.0
2010-10-26 14:30:00,32.83,32.88,32.8,32.85,40200.0,32.83,32.88,32.8,32.85,40200.0
2010-10-26 15:00:00,32.85,32.87,32.82,32.82,50100.0,32.85,32.87,32.82,32.82,50100.0
2010-10-26 15:30:00,32.82,32.89,32.75,32.77,107400.0,32.82,32.89,32.75,32.77,107400.0
2010-10-27 09:30:00,32.56,32.99,32.41,32.93,85600.0,32.56,32.99,32.41,32.93,85600.0
2010-10-27 10:00:00,32.96,33.09,32.58,32.64,112800.0,32.96,33.09,32.58,32.64,112800.0
2010-10-27 10:30:00,32.64,32.74,32.45,32.45,67800.0,32.64,32.74,32.45,32.45,67800.0
2010-10-27 11:00:00,32.45,32.69,32.41,32.62,103400.0,32.45,32.69,32.41,32.62,103400.0
2010-10-27 11:30:00,32.63,32.76,32.5,32.5,72500.0,32.63,32.76,32.5,32.5,72500.0
2010-10-27 12:00:00,32.5,32.5,32.38,32.4,68300.0,32.5,32.5,32.38,32.4,68300.0
2010-10-27 12:30:00,32.41,32.48,32.32,32.36,54300.0,32.41,32.48,32.32,32.36,54300.0
2010-10-27 13:00:00,32.37,32.45,32.34,32.45,38500.0,32.37,32.45,32.34,32.45,38500.0
2010-10-27 13:30:00,32.43,32.43,32.16,32.25,62900.0,32.43,32.43,32.16,32.25,62900.0
2010-10-27 14:00:00,32.26,32.48,32.22,32.47,74300.0,32.26,32.48,32.22,32.47,74300.0
2010-10-27 14:30:00,32.47,32.6,32.46,32.52,53400.0,32.47,32.6,32.46,32.52,53400.0
2010-10-27 15:00:00,32.51,32.58,32.43,32.55,74800.0,32.51,32.58,32.43,32.55,74800.0
2010-10-27 15:30:00,32.54,32.78,32.53,32.75,248700.0,32.54,32.78,32.53,32.75,248700.0
2010-10-28 09:30:00,32.94,33.17,32.87,32.89,72800.0,32.94,33.17,32.87,32.89,72800.0
2010-10-28 10:00:00,32.91,32.95,32.62,32.68,88900.0,32.91,32.95,32.62,32.68,88900.0
2010-10-28 10:30:00,32.67,32.74,32.55,32.68,69600.0,32.67,32.74,32.55,32.68,69600.0
2010-10-28 11:00:00,32.69,32.77,32.69,32.72,40600.0,32.69,32.77,32.69,32.72,40600.0
2010-10-28 11:30:00,32.73,32.81,32.72,32.77,41700.0,32.73,32.81,32.72,32.77,41700.0
2010-10-28 12:00:00,32.76,32.84,32.72,32.81,36800.0,32.76,32.84,32.72,32.81,36800.0
2010-10-28 12:30:00,32.8,32.81,32.76,32.78,41800.0,32.8,32.81,32.76,32.78,41800.0
2010-10-28 13:00:00,32.76,32.95,32.76,32.87,32300.0,32.76,32.95,32.76,32.87,32300.0
2010-10-28 13:30:00,32.87,32.94,32.85,32.92,26900.0,32.87,32.94,32.85,32.92,26900.0
2010-10-28 14:00:00,32.9,32.92,32.82,32.86,26900.0,32.9,32.92,32.82,32.86,26900.0
2010-10-28 14:30:00,32.85,32.95,32.84,32.93,20100.0,32.85,32.95,32.84,32.93,20100.0
2010-10-28 15:00:00,32.92,32.95,32.84,32.94,45200.0,32.92,32.95,32.84,32.94,45200.0
2010-10-28 15:30:00,32.93,32.96,32.74,32.81,178500.0,32.93,32.96,32.74,32.81,178500.0
2010-10-29 09:30:00,32.83,33.13,32.75,32.95,83400.0,32.83,33.13,32.75,32.95,83400.0
2010-10-29 10:00:00,32.94,33.16,32.9,33.16,46600.0,32.94,33.16,32.9,33.16,46600.0
2010-10-29 10:30:00,33.15,33.15,32.96,33.08,75900.0,33.15,33.15,32.96,33.08,75900.0
2010-10-29 11:00:00,33.08,33.15,32.92,32.97,84100.0,33.08,33.15,32.92,32.97,84100.0
2010-10-29 11:30:00,32.97,32.98,32.86,32.94,26900.0,32.97,32.98,32.86,32.94,26900.0
2010-10-29 12:00:00,32.94,32.98,32.9,32.93,21300.0,32.94,32.98,32.9,32.93,21300.0
2010-10-29 12:30:00,32.93,33.03,32.88,32.88,22600.0,32.93,33.03,32.88,32.88,22600.0
2010-10-29 13:00:00,32.87,32.92,32.78,32.81,21600.0,32.87,32.92,32.78,32.81,21600.0
2010-10-29 13:30:00,32.81,32.99,32.79,32.97,35600.0,32.81,32.99,32.79,32.97,35600.0
2010-10-29 14:00:00,32.98,32.99,32.8,32.9,33600.0,32.98,32.99,32.8,32.9,33600.0
2010-10-29 14:30:00,32.89,32.94,32.8,32.82,28400.0,32.89,32.94,32.8,32.82,28400.0
2010-10-29 15:00:00,32.82,32.84,32.8,32.82,40300.0,32.82,32.84,32.8,32.82,40300.0
2010-10-29 15:30:00,32.83,32.84,32.74,32.74,116900.0,32.83,32.84,32.74,32.74,116900.0
2010-11-01 09:30:00,32.89,33.36,32.66,33.34,57600.0,32.89,33.36,32.66,33.34,57600.0
2010-11-01 10:00:00,33.34,33.48,33.07,33.08,62300.0,33.34,33.48,33.07,33.08,62300.0
2010-11-01 10:30:00,33.08,33.1,32.98,33.0,68700.0,33.08,33.1,32.98,33.0,68700.0
2010-11-01 11:00:00,33.0,33.0,32.87,32.95,65200.0,33.0,33.0,32.87,32.95,65200.0
2010-11-01 11:30:00,32.94,32.95,32.88,32.95,24100.0,32.94,32.95,32.88,32.95,24100.0
2010-11-01 12:00:00,32.94,33.01,32.88,32.98,21900.0,32.94,33.01,32.88,32.98,21900.0
2010-11-01 12:30:00,32.97,33.01,32.97,32.99,23200.0,32.97,33.01,32.97,32.99,23200.0
2010-11-01 13:00:00,33.0,33.0,32.84,32.87,24800.0,33.0,33.0,32.84,32.87,24800.0
2010-11-01 13:30:00,32.87,32.89,32.72,32.73,35900.0,32.87,32.89,32.72,32.73,35900.0
2010-11-01 14:00:00,32.72,32.75,32.67,32.69,46300.0,32.72,32.75,32.67,32.69,46300.0
2010-11-01 14:30:00,32.69,32.71,32.6,32.6,65700.0,32.69,32.71,32.6,32.6,65700.0
2010-11-01 15:00:00,32.6,32.6,32.37,32.43,74500.0,32.6,32.6,32.37,32.43,74500.0
2010-11-01 15:30:00,32.43,32.69,32.42,32.62,166300.0,32.43,32.69,32.42,32.62,166300.0
2010-11-02 09:30:00,32.87,33.04,32.85,32.89,68200.0,32.87,33.04,32.85,32.89,68200.0
2010-11-02 10:00:00,32.89,32.94,32.67,32.81,45400.0,32.89,32.94,32.67,32.81,45400.0
2010-11-02 10:30:00,32.82,32.93,32.8,32.85,53900.0,32.82,32.93,32.8,32.85,53900.0
2010-11-02 11:00:00,32.85,33.01,32.81,32.99,65600.0,32.85,33.01,32.81,32.99,65600.0
2010-11-02 11:30:00,32.98,32.99,32.93,32.96,33400.0,32.98,32.99,32.93,32.96,33400.0
2010-11-02 12:00:00,32.96,33.06,32.96,33.04,19100.0,32.96,33.06,32.96,33.04,19100.0
2010-11-02 12:30:00,33.04,33.06,33.02,33.05,13600.0,33.04,33.06,33.02,33.05,13600.0
2010-11-02 13:00:00,33.05,33.06,33.0,33.04,24600.0,33.05,33.06,33.0,33.04,24600.0
2010-11-02 13:30:00,33.04,33.21,33.03,33.21,15700.0,33.04,33.21,33.03,33.21,15700.0
2010-11-02 14:00:00,33.2,33.2,32.99,32.99,32800.0,33.2,33.2,32.99,32.99,32800.0
2010-11-02 14:30:00,32.98,33.0,32.92,32.97,20500.0,32.98,33.0,32.92,32.97,20500.0
2010-11-02 15:00:00,32.96,33.02,32.95,33.02,41400.0,32.96,33.02,32.95,33.02,41400.0
2010-11-02 15:30:00,33.02,33.15,32.88,32.91,234300.0,33.02,33.15,32.88,32.91,234300.0
2010-11-03 09:30:00,32.95,33.34,32.95,33.16,51200.0,32.95,33.34,32.95,33.16,51200.0
2010-11-03 10:00:00,33.13,33.21,32.83,32.87,140500.0,33.13,33.21,32.83,32.87,140500.0
2010-11-03 10:30:00,32.88,32.95,32.74,32.83,152100.0,32.88,32.95,32.74,32.83,152100.0
2010-11-03 11:00:00,32.83,33.01,32.78,32.95,46300.0,32.83,33.01,32.78,32.95,46300.0
2010-11-03 11:30:00,32.95,32.95,32.86,32.94,33900.0,32.95,32.95,32.86,32.94,33900.0
2010-11-03 12:00:00,32.94,32.94,32.76,32.78,46300.0,32.94,32.94,32.76,32.78,46300.0
2010-11-03 12:30:00,32.78,32.79,32.68,32.68,31400.0,32.78,32.79,32.68,32.68,31400.0
2010-11-03 13:00:00,32.66,32.7,32.51,32.57,42400.0,32.66,32.7,32.51,32.57,42400.0
2010-11-03 13:30:00,32.58,32.73,32.56,32.71,51700.0,32.58,32.73,32.56,32.71,51700.0
2010-11-03 14:00:00,32.71,32.81,32.42,32.47,79700.0,32.71,32.81,32.42,32.47,79700.0
2010-11-03 14:30:00,32.44,32.85,32.41,32.79,88500.0,32.44,32.85,32.41,32.79,88500.0
2010-11-03 15:00:00,32.8,33.07,32.77,32.98,76000.0,32.8,33.07,32.77,32.98,76000.0
2010-11-03 15:30:00,32.98,33.0,32.73,32.89,224100.0,32.98,33.0,32.73,32.89,224100.0
2010-11-04 09:30:00,33.03,33.16,30.84,31.34,1033100.0,33.03,33.16,30.84,31.34,1033100.0
2010-11-04 10:00:00,31.34,31.4,30.75,30.93,467300.0,31.34,31.4,30.75,30.93,467300.0
2010-11-04 10:30:00,30.94,31.06,30.7,30.99,281700.0,30.94,31.06,30.7,30.99,281700.0
2010-11-04 11:00:00,31.0,31.12,30.93,31.05,164900.0,31.0,31.12,30.93,31.05,164900.0
2010-11-04 11:30:00,31.07,31.07,30.93,31.06,195800.0,31.07,31.07,30.93,31.06,195800.0
2010-11-04 12:00:00,31.04,31.28,31.03,31.28,190400.0,31.04,31.28,31.03,31.28,190400.0
2010-11-04 12:30:00,31.28,31.36,31.19,31.33,197500.0,31.28,31.36,31.19,31.33,197500.0
2010-11-04 13:00:00,31.34,31.71,31.32,31.67,163300.0,31.34,31.71,31.32,31.67,163300.0
2010-11-04 13:30:00,31.68,32.1,31.68,31.98,290000.0,31.68,32.1,31.68,31.98,290000.0
2010-11-04 14:00:00,31.98,32.09,31.92,31.96,140100.0,31.98,32.09,31.92,31.96,140100.0
2010-11-04 14:30:00,31.95,31.95,31.46,31.46,173400.0,31.95,31.95,31.46,31.46,173400.0
2010-11-04 15:00:00,31.46,31.55,31.4,31.55,293300.0,31.46,31.55,31.4,31.55,293300.0
2010-11-04 15:30:00,31.55,31.99,31.46,31.85,747900.0,31.55,31.99,31.46,31.85,747900.0
2010-11-05 09:30:00,31.75,31.75,31.38,31.39,114200.0,31.75,31.75,31.38,31.39,114200.0
2010-11-05 10:00:00,31.39,31.44,31.3,31.39,116500.0,31.39,31.44,31.3,31.39,116500.0
2010-11-05 10:30:00,31.4,31.46,31.33,31.44,99000.0,31.4,31.46,31.33,31.44,99000.0
2010-11-05 11:00:00,31.45,31.46,31.34,31.35,75000.0,31.45,31.46,31.34,31.35,75000.0
2010-11-05 11:30:00,31.34,31.41,31.31,31.32,138600.0,31.34,31.41,31.31,31.32,138600.0
2010-11-05 12:00:00,31.33,31.33,31.19,31.26,75200.0,31.33,31.33,31.19,31.26,75200.0
2010-11-05 12:30:00,31.25,31.35,31.24,31.35,43700.0,31.25,31.35,31.24,31.35,43700.0
2010-11-05 13:00:00,31.35,31.42,31.35,31.4,51600.0,31.35,31.42,31.35,31.4,51600.0
2010-11-05 13:30:00,31.39,31.42,31.35,31.39,36100.0,31.39,31.42,31.35,31.39,36100.0
2010-11-05 14:00:00,31.39,31.44,31.37,31.41,70700.0,31.39,31.44,31.37,31.41,70700.0
2010-11-05 14:30:00,31.41,31.43,31.28,31.29,72200.0,31.41,31.43,31.28,31.29,72200.0
2010-11-05 15:00:00,31.29,31.36,31.24,31.31,103900.0,31.29,31.36,31.24,31.31,103900.0
2010-11-05 15:30:00,31.31,31.48,31.28,31.44,525900.0,31.31,31.48,31.28,31.44,525900.0
2010-11-08 09:30:00,31.26,31.35,30.85,31.32,318800.0,31.26,31.35,30.85,31.32,318800.0
2010-11-08 10:00:00,31.32,32.2,31.31,31.96,212300.0,31.32,32.2,31.31,31.96,212300.0
2010-11-08 10:30:00,31.98,32.05,31.66,31.67,117300.0,31.98,32.05,31.66,31.67,117300.0
2010-11-08 11:00:00,31.66,31.69,31.51,31.62,74400.0,31.66,31.69,31.51,31.62,74400.0
2010-11-08 11:30:00,31.63,31.65,31.55,31.62,48800.0,31.63,31.65,31.55,31.62,48800.0
2010-11-08 12:00:00,31.63,31.63,31.51,31.6,63400.0,31.63,31.63,31.51,31.6,63400.0
2010-11-08 12:30:00,31.63,31.75,31.6,31.75,59600.0,31.63,31.75,31.6,31.75,59600.0
2010-11-08 13:00:00,31.74,32.04,31.74,31.92,105800.0,31.74,32.04,31.74,31.92,105800.0
2010-11-08 13:30:00,31.91,31.91,31.52,31.58,76900.0,31.91,31.91,31.52,31.58,76900.0
2010-11-08 14:00:00,31.59,31.73,31.58,31.66,65500.0,31.59,31.73,31.58,31.66,65500.0
2010-11-08 14:30:00,31.65,31.65,31.3,31.36,119800.0,31.65,31.65,31.3,31.36,119800.0
2010-11-08 15:00:00,31.36,31.49,31.3,31.3,98000.0,31.36,31.49,31.3,31.3,98000.0
2010-11-08 15:30:00,31.31,31.48,31.25,31.4,345600.0,31.31,31.48,31.25,31.4,345600.0
2010-11-09 09:30:00,31.37,32.19,31.25,32.19,168200.0,31.37,32.19,31.25,32.19,168200.0
2010-11-09 10:00:00,32.2,32.26,31.88,32.05,125200.0,32.2,32.26,31.88,32.05,125200.0
2010-11-09 10:30:00,32.06,32.1,31.89,31.92,80000.0,32.06,32.1,31.89,31.92,80000.0
2010-11-09 11:00:00,31.91,31.92,31.67,31.73,94400.0,31.91,31.92,31.67,31.73,94400.0
2010-11-09 11:30:00,31.73,31.95,31.68,31.89,98700.0,31.73,31.95,31.68,31.89,98700.0
2010-11-09 12:00:00,31.89,31.94,31.83,31.84,59000.0,31.89,31.94,31.83,31.84,59000.0
2010-11-09 12:30:00,31.85,31.9,31.73,31.75,66500.0,31.85,31.9,31.73,31.75,66500.0
2010-11-09 13:00:00,31.75,31.79,31.57,31.58,84800.0,31.75,31.79,31.57,31.58,84800.0
2010-11-09 13:30:00,31.58,31.59,31.45,31.57,96100.0,31.58,31.59,31.45,31.57,96100.0
2010-11-09 14:00:00,31.57,31.73,31.57,31.73,69300.0,31.57,31.73,31.57,31.73,69300.0
2010-11-09 14:30:00,31.73,31.84,31.73,31.81,77000.0,31.73,31.84,31.73,31.81,77000.0
2010-11-09 15:00:00,31.8,31.83,31.65,31.7,122400.0,31.8,31.83,31.65,31.7,122400.0
2010-11-09 15:30:00,31.69,31.7,31.53,31.62,277200.0,31.69,31.7,31.53,31.62,277200.0
2010-11-10 09:30:00,31.67,31.67,31.07,31.19,136500.0,31.67,31.67,31.07,31.19,136500.0
2010-11-10 10:00:00,31.19,31.44,31.19,31.39,99500.0,31.19,31.44,31.19,31.39,99500.0
2010-11-10 10:30:00,31.39,31.48,31.38,31.43,46000.0,31.39,31.48,31.38,31.43,46000.0
2010-11-10 11:00:00,31.44,31.5,31.39,31.48,50000.0,31.44,31.5,31.39,31.48,50000.0
2010-11-10 11:30:00,31.48,31.59,31.47,31.58,24400.0,31.48,31.59,31.47,31.58,24400.0
2010-11-10 12:00:00,31.58,31.62,31.46,31.5,58500.0,31.58,31.62,31.46,31.5,58500.0
2010-11-10 12:30:00,31.5,31.58,31.48,31.56,37800.0,31.5,31.58,31.48,31.56,37800.0
2010-11-10 13:00:00,31.56,31.7,31.53,31.64,57300.0,31.56,31.7,31.53,31.64,57300.0
2010-11-10 13:30:00,31.65,31.66,31.51,31.56,56100.0,31.65,31.66,31.51,31.56,56100.0
2010-11-10 14:00:00,31.56,31.62,31.55,31.59,56200.0,31.56,31.62,31.55,31.59,56200.0
2010-11-10 14:30:00,31.58,31.62,31.55,31.58,49100.0,31.58,31.62,31.55,31.58,49100.0
2010-11-10 15:00:00,31.58,31.75,31.54,31.69,110400.0,31.58,31.75,31.54,31.69,110400.0
2010-11-10 15:30:00,31.69,31.71,31.62,31.64,159000.0,31.69,31.71,31.62,31.64,159000.0
2010-11-11 09:30:00,31.52,31.83,31.25,31.69,207100.0,31.52,31.83,31.25,31.69,207100.0
2010-11-11 10:00:00,31.68,31.92,31.64,31.9,88000.0,31.68,31.92,31.64,31.9,88000.0
2010-11-11 10:30:00,31.9,32.04,31.88,31.96,140400.0,31.9,32.04,31.88,31.96,140400.0
2010-11-11 11:00:00,31.97,32.26,31.96,32.25,113300.0,31.97,32.26,31.96,32.25,113300.0
2010-11-11 11:30:00,32.26,32.3,31.86,31.91,131100.0,32.26,32.3,31.86,31.91,131100.0
2010-11-11 12:00:00,31.91,32.01,31.9,31.96,96900.0,31.91,32.01,31.9,31.96,96900.0
2010-11-11 12:30:00,31.96,32.03,31.9,32.0,127200.0,31.96,32.03,31.9,32.0,127200.0
2010-11-11 13:00:00,32.01,32.01,31.9,31.92,135200.0,32.01,32.01,31.9,31.92,135200.0
2010-11-11 13:30:00,31.92,32.0,31.89,31.89,139400.0,31.92,32.0,31.89,31.89,139400.0
2010-11-11 14:00:00,31.9,31.92,31.85,31.86,95300.0,31.9,31.92,31.85,31.86,95300.0
2010-11-11 14:30:00,31.87,32.1,31.87,32.04,131400.0,31.87,32.1,31.87,32.04,131400.0
2010-11-11 15:00:00,32.04,32.12,31.99,32.11,167900.0,32.04,32.12,31.99,32.11,167900.0
2010-11-11 15:30:00,32.1,32.11,31.99,32.1,458300.0,32.1,32.11,31.99,32.1,458300.0
2010-11-12 09:30:00,32.01,32.16,31.9,31.99,113200.0,32.01,32.16,31.9,31.99,113200.0
2010-11-12 10:00:00,31.99,32.05,31.89,31.94,137100.0,31.99,32.05,31.89,31.94,137100.0
2010-11-12 10:30:00,31.93,32.0,31.85,31.9,123600.0,31.93,32.0,31.85,31.9,123600.0
2010-11-12 11:00:00,31.9,31.91,31.6,31.85,118800.0,31.9,31.91,31.6,31.85,118800.0
2010-11-12 11:30:00,31.86,31.86,31.75,31.79,148500.0,31.86,31.86,31.75,31.79,148500.0
2010-11-12 12:00:00,31.79,31.79,31.56,31.57,133700.0,31.79,31.79,31.56,31.57,133700.0
2010-11-12 12:30:00,31.56,31.74,31.56,31.7,140700.0,31.56,31.74,31.56,31.7,140700.0
2010-11-12 13:00:00,31.71,31.76,31.68,31.7,141200.0,31.71,31.76,31.68,31.7,141200.0
2010-11-12 13:30:00,31.7,31.71,31.63,31.7,135500.0,31.7,31.71,31.63,31.7,135500.0
2010-11-12 14:00:00,31.7,31.81,31.7,31.8,127500.0,31.7,31.81,31.7,31.8,127500.0
2010-11-12 14:30:00,31.8,31.85,31.69,31.7,163200.0,31.8,31.85,31.69,31.7,163200.0
2010-11-12 15:00:00,31.69,31.77,31.69,31.76,128500.0,31.69,31.77,31.69,31.76,128500.0
2010-11-12 15:30:00,31.76,31.87,31.73,31.82,359300.0,31.76,31.87,31.73,31.82,359300.0
2010-11-15 09:30:00,32.1,32.47,32.01,32.07,90300.0,32.1,32.47,32.01,32.07,90300.0
2010-11-15 10:00:00,32.04,32.24,32.01,32.23,83700.0,32.04,32.24,32.01,32.23,83700.0
2010-11-15 10:30:00,32.23,32.36,32.21,32.32,137700.0,32.23,32.36,32.21,32.32,137700.0
2010-11-15 11:00:00,32.32,32.41,32.25,32.35,107300.0,32.32,32.41,32.25,32.35,107300.0
2010-11-15 11:30:00,32.35,32.42,32.34,32.39,76800.0,32.35,32.42,32.34,32.39,76800.0
2010-11-15 12:00:00,32.4,32.44,32.35,32.42,118700.0,32.4,32.44,32.35,32.42,118700.0
2010-11-15 12:30:00,32.41,32.45,32.36,32.45,64000.0,32.41,32.45,32.36,32.45,64000.0
2010-11-15 13:00:00,32.44,32.56,32.4,32.55,98100.0,32.44,32.56,32.4,32.55,98100.0
2010-11-15 13:30:00,32.54,32.77,32.53,32.76,102200.0,32.54,32.77,32.53,32.76,102200.0
2010-11-15 14:00:00,32.75,32.76,32.58,32.71,198100.0,32.75,32.76,32.58,32.71,198100.0
2010-11-15 14:30:00,32.7,32.79,32.67,32.78,233700.0,32.7,32.79,32.67,32.78,233700.0
2010-11-15 15:00:00,32.78,32.8,32.66,32.69,301700.0,32.78,32.8,32.66,32.69,301700.0
2010-11-15 15:30:00,32.69,32.7,32.55,32.58,382200.0,32.69,32.7,32.55,32.58,382200.0
2010-11-16 09:30:00,32.43,33.14,32.42,33.12,155800.0,32.43,33.14,32.42,33.12,155800.0
2010-11-16 10:00:00,33.1,33.5,32.93,33.11,153500.0,33.1,33.5,32.93,33.11,153500.0
2010-11-16 10:30:00,33.1,33.53,33.04,33.51,154600.0,33.1,33.53,33.04,33.51,154600.0
2010-11-16 11:00:00,33.5,33.57,33.13,33.15,135100.0,33.5,33.57,33.13,33.15,135100.0
2010-11-16 11:30:00,33.15,33.16,32.9,33.12,74800.0,33.15,33.16,32.9,33.12,74800.0
2010-11-16 12:00:00,33.1,33.12,33.0,33.01,53700.0,33.1,33.12,33.0,33.01,53700.0
2010-11-16 12:30:00,33.01,33.04,32.89,33.04,61400.0,33.01,33.04,32.89,33.04,61400.0
2010-11-16 13:00:00,33.03,33.05,32.94,33.0,107400.0,33.03,33.05,32.94,33.0,107400.0
2010-11-16 13:30:00,33.01,33.01,32.81,32.81,67100.0,33.01,33.01,32.81,32.81,67100.0
2010-11-16 14:00:00,32.82,32.92,32.78,32.83,61500.0,32.82,32.92,32.78,32.83,61500.0
2010-11-16 14:30:00,32.83,32.84,32.72,32.76,103700.0,32.83,32.84,32.72,32.76,103700.0
2010-11-16 15:00:00,32.76,32.84,32.66,32.75,198200.0,32.76,32.84,32.66,32.75,198200.0
2010-11-16 15:30:00,32.74,32.88,32.71,32.79,340800.0,32.74,32.88,32.71,32.79,340800.0
2010-11-17 09:30:00,32.83,33.11,32.73,32.95,90000.0,32.83,33.11,32.73,32.95,90000.0
2010-11-17 10:00:00,32.95,33.01,32.93,33.0,80800.0,32.95,33.01,32.93,33.0,80800.0
2010-11-17 10:30:00,33.0,33.02,32.79,32.83,107600.0,33.0,33.02,32.79,32.83,107600.0
2010-11-17 11:00:00,32.83,32.95,32.74,32.85,67800.0,32.83,32.95,32.74,32.85,67800.0
2010-11-17 11:30:00,32.85,32.92,32.54,32.79,129700.0,32.85,32.92,32.54,32.79,129700.0
2010-11-17 12:00:00,32.78,32.86,32.76,32.86,37600.0,32.78,32.86,32.76,32.86,37600.0
2010-11-17 12:30:00,32.86,32.88,32.84,32.85,45600.0,32.86,32.88,32.84,32.85,45600.0
2010-11-17 13:00:00,32.85,32.94,32.85,32.93,26700.0,32.85,32.94,32.85,32.93,26700.0
2010-11-17 13:30:00,32.94,32.98,32.93,32.95,32800.0,32.94,32.98,32.93,32.95,32800.0
2010-11-17 14:00:00,32.95,32.98,32.89,32.9,34200.0,32.95,32.98,32.89,32.9,34200.0
2010-11-17 14:30:00,32.9,32.95,32.89,32.93,38900.0,32.9,32.95,32.89,32.93,38900.0
2010-11-17 15:00:00,32.93,32.93,32.7,32.72,105900.0,32.93,32.93,32.7,32.72,105900.0
2010-11-17 15:30:00,32.73,32.99,32.69,32.72,531300.0,32.73,32.99,32.69,32.72,531300.0
2010-11-18 09:30:00,33.0,33.47,32.93,33.37,84800.0,33.0,33.47,32.93,33.37,84800.0
2010-11-18 10:00:00,33.39,33.87,33.38,33.82,123000.0,33.39,33.87,33.38,33.82,123000.0
2010-11-18 10:30:00,33.82,33.82,33.63,33.63,67800.0,33.82,33.82,33.63,33.63,67800.0
2010-11-18 11:00:00,33.64,33.65,33.52,33.54,49000.0,33.64,33.65,33.52,33.54,49000.0
2010-11-18 11:30:00,33.53,33.57,33.5,33.56,47600.0,33.53,33.57,33.5,33.56,47600.0
2010-11-18 12:00:00,33.57,33.6,33.56,33.57,49500.0,33.57,33.6,33.56,33.57,49500.0
2010-11-18 12:30:00,33.57,33.62,33.53,33.53,33300.0,33.57,33.62,33.53,33.53,33300.0
2010-11-18 13:00:00,33.54,33.66,33.52,33.66,26800.0,33.54,33.66,33.52,33.66,26800.0
2010-11-18 13:30:00,33.66,33.68,33.6,33.61,41100.0,33.66,33.68,33.6,33.61,41100.0
2010-11-18 14:00:00,33.61,33.65,33.57,33.57,46400.0,33.61,33.65,33.57,33.57,46400.0
2010-11-18 14:30:00,33.57,33.62,33.48,33.5,62100.0,33.57,33.62,33.48,33.5,62100.0
2010-11-18 15:00:00,33.5,33.58,33.47,33.56,69300.0,33.5,33.58,33.47,33.56,69300.0
2010-11-18 15:30:00,33.55,33.55,33.38,33.47,277900.0,33.55,33.55,33.38,33.47,277900.0
2010-11-19 09:30:00,33.4,33.4,33.01,33.08,75100.0,33.4,33.4,33.01,33.08,75100.0
2010-11-19 10:00:00,33.07,33.08,32.94,32.96,51200.0,33.07,33.08,32.94,32.96,51200.0
2010-11-19 10:30:00,32.95,33.21,32.94,33.12,47700.0,32.95,33.21,32.94,33.12,47700.0
2010-11-19 11:00:00,33.12,33.26,33.09,33.11,44100.0,33.12,33.26,33.09,33.11,44100.0
2010-11-19 11:30:00,33.12,33.22,33.11,33.11,45200.0,33.12,33.22,33.11,33.11,45200.0
2010-11-19 12:00:00,33.11,33.15,33.05,33.06,23100.0,33.11,33.15,33.05,33.06,23100.0
2010-11-19 12:30:00,33.06,33.11,33.03,33.06,29100.0,33.06,33.11,33.03,33.06,29100.0
2010-11-19 13:00:00,33.05,33.08,33.02,33.05,25300.0,33.05,33.08,33.02,33.05,25300.0
2010-11-19 13:30:00,33.03,33.08,33.03,33.06,24200.0,33.03,33.08,33.03,33.06,24200.0
2010-11-19 14:00:00,33.06,33.11,33.05,33.1,38200.0,33.06,33.11,33.05,33.1,38200.0
2010-11-19 14:30:00,33.11,33.27,33.1,33.22,62800.0,33.11,33.27,33.1,33.22,62800.0
2010-11-19 15:00:00,33.23,33.3,33.19,33.21,52800.0,33.23,33.3,33.19,33.21,52800.0
2010-11-19 15:30:00,33.22,33.38,33.2,33.29,250400.0,33.22,33.38,33.2,33.29,250400.0
2010-11-22 09:30:00,33.09,33.25,32.99,33.21,76400.0,33.09,33.25,32.99,33.21,76400.0
2010-11-22 10:00:00,33.21,33.52,33.21,33.26,66900.0,33.21,33.52,33.21,33.26,66900.0
2010-11-22 10:30:00,33.26,33.52,33.2,33.51,66300.0,33.26,33.52,33.2,33.51,66300.0
2010-11-22 11:00:00,33.51,33.56,33.43,33.51,38000.0,33.51,33.56,33.43,33.51,38000.0
2010-11-22 11:30:00,33.51,33.64,33.48,33.59,33300.0,33.51,33.64,33.48,33.59,33300.0
2010-11-22 12:00:00,33.59,33.6,33.46,33.46,24100.0,33.59,33.6,33.46,33.46,24100.0
2010-11-22 12:30:00,33.45,33.45,33.18,33.19,31300.0,33.45,33.45,33.18,33.19,31300.0
2010-11-22 13:00:00,33.19,33.26,33.15,33.18,45500.0,33.19,33.26,33.15,33.18,45500.0
2010-11-22 13:30:00,33.18,33.36,33.12,33.34,32900.0,33.18,33.36,33.12,33.34,32900.0
2010-11-22 14:00:00,33.33,33.35,33.27,33.29,36900.0,33.33,33.35,33.27,33.29,36900.0
2010-11-22 14:30:00,33.28,33.39,33.27,33.34,82500.0,33.28,33.39,33.27,33.34,82500.0
2010-11-22 15:00:00,33.34,33.39,33.26,33.32,60800.0,33.34,33.39,33.26,33.32,60800.0
2010-11-22 15:30:00,33.32,33.36,33.28,33.29,120300.0,33.32,33.36,33.28,33.29,120300.0
2010-11-23 09:30:00,32.95,33.22,32.79,33.04,56900.0,32.95,33.22,32.79,33.04,56900.0
2010-11-23 10:00:00,33.05,33.09,33.0,33.0,18100.0,33.05,33.09,33.0,33.0,18100.0
2010-11-23 10:30:00,33.0,33.04,32.92,32.96,20500.0,33.0,33.04,32.92,32.96,20500.0
2010-11-23 11:00:00,32.96,33.08,32.82,32.82,44500.0,32.96,33.08,32.82,32.82,44500.0
2010-11-23 11:30:00,32.82,32.82,32.69,32.77,21300.0,32.82,32.82,32.69,32.77,21300.0
2010-11-23 12:00:00,32.79,32.89,32.77,32.89,23400.0,32.79,32.89,32.77,32.89,23400.0
2010-11-23 12:30:00,32.88,32.9,32.82,32.89,29400.0,32.88,32.9,32.82,32.89,29400.0
2010-11-23 13:00:00,32.89,32.89,32.8,32.87,24100.0,32.89,32.89,32.8,32.87,24100.0
2010-11-23 13:30:00,32.88,32.89,32.78,32.81,26900.0,32.88,32.89,32.78,32.81,26900.0
2010-11-23 14:00:00,32.82,32.88,32.78,32.79,38200.0,32.82,32.88,32.78,32.79,38200.0
2010-11-23 14:30:00,32.79,32.81,32.77,32.77,37200.0,32.79,32.81,32.77,32.77,37200.0
2010-11-23 15:00:00,32.78,32.84,32.77,32.82,77400.0,32.78,32.84,32.77,32.82,77400.0
2010-11-23 15:30:00,32.82,32.96,32.79,32.92,168300.0,32.82,32.96,32.79,32.92,168300.0
2010-11-24 09:30:00,32.99,33.41,32.88,33.31,64300.0,32.99,33.41,32.88,33.31,64300.0
2010-11-24 10:00:00,33.31,33.51,33.2,33.36,62700.0,33.31,33.51,33.2,33.36,62700.0
2010-11-24 10:30:00,33.36,33.37,33.22,33.27,45100.0,33.36,33.37,33.22,33.27,45100.0
2010-11-24 11:00:00,33.26,33.32,33.23,33.29,35300.0,33.26,33.32,33.23,33.29,35300.0
2010-11-24 11:30:00,33.28,33.36,33.27,33.31,30000.0,33.28,33.36,33.27,33.31,30000.0
2010-11-24 12:00:00,33.31,33.34,33.25,33.3,22500.0,33.31,33.34,33.25,33.3,22500.0
2010-11-24 12:30:00,33.3,33.36,33.26,33.3,90100.0,33.3,33.36,33.26,33.3,90100.0
2010-11-24 13:00:00,33.3,33.36,33.29,33.35,22900.0,33.3,33.36,33.29,33.35,22900.0
2010-11-24 13:30:00,33.37,33.41,33.31,33.36,33600.0,33.37,33.41,33.31,33.36,33600.0
2010-11-24 14:00:00,33.37,33.37,33.21,33.26,44800.0,33.37,33.37,33.21,33.26,44800.0
2010-11-24 14:30:00,33.27,33.3,33.23,33.24,26100.0,33.27,33.3,33.23,33.24,26100.0
2010-11-24 15:00:00,33.24,33.27,33.18,33.2,48800.0,33.24,33.27,33.18,33.2,48800.0
2010-11-24 15:30:00,33.2,33.24,33.09,33.12,250600.0,33.2,33.24,33.09,33.12,250600.0
2010-11-26 09:30:00,32.83,33.36,32.7,33.0,105300.0,32.83,33.36,32.7,33.0,105300.0
2010-11-26 10:00:00,33.0,33.04,32.91,32.91,66300.0,33.0,33.04,32.91,32.91,66300.0
2010-11-26 10:30:00,32.92,32.93,32.7,32.79,38200.0,32.92,32.93,32.7,32.79,38200.0
2010-11-26 11:00:00,32.8,32.97,32.8,32.89,28200.0,32.8,32.97,32.8,32.89,28200.0
2010-11-26 11:30:00,32.89,33.01,32.85,32.96,32800.0,32.89,33.01,32.85,32.96,32800.0
2010-11-26 12:00:00,32.96,33.01,32.9,32.98,28200.0,32.96,33.01,32.9,32.98,28200.0
2010-11-26 12:30:00,32.98,33.01,32.8,32.83,86700.0,32.98,33.01,32.8,32.83,86700.0
2010-11-29 09:30:00,32.66,32.86,32.29,32.36,98600.0,32.66,32.86,32.29,32.36,98600.0
2010-11-29 10:00:00,32.37,32.54,32.28,32.49,99500.0,32.37,32.54,32.28,32.49,99500.0
2010-11-29 10:30:00,32.5,32.59,32.46,32.53,88700.0,32.5,32.59,32.46,32.53,88700.0
2010-11-29 11:00:00,32.54,32.66,32.51,32.59,58800.0,32.54,32.66,32.51,32.59,58800.0
2010-11-29 11:30:00,32.6,32.6,32.43,32.45,58900.0,32.6,32.6,32.43,32.45,58900.0
2010-11-29 12:00:00,32.46,32.71,32.46,32.6,53200.0,32.46,32.71,32.46,32.6,53200.0
2010-11-29 12:30:00,32.6,32.61,32.48,32.56,74800.0,32.6,32.61,32.48,32.56,74800.0
2010-11-29 13:00:00,32.56,32.63,32.5,32.52,37300.0,32.56,32.63,32.5,32.52,37300.0
2010-11-29 13:30:00,32.52,32.62,32.47,32.62,43000.0,32.52,32.62,32.47,32.62,43000.0
2010-11-29 14:00:00,32.61,32.69,32.55,32.58,48900.0,32.61,32.69,32.55,32.58,48900.0
2010-11-29 14:30:00,32.6,32.84,32.59,32.79,52500.0,32.6,32.84,32.59,32.79,52500.0
2010-11-29 15:00:00,32.79,32.9,32.76,32.85,51500.0,32.79,32.9,32.76,32.85,51500.0
2010-11-29 15:30:00,32.86,32.94,32.81,32.84,137700.0,32.86,32.94,32.81,32.84,137700.0
2010-11-30 09:30:00,32.26,32.68,32.01,32.62,152100.0,32.26,32.68,32.01,32.62,152100.0
2010-11-30 10:00:00,32.61,32.65,32.49,32.63,74200.0,32.61,32.65,32.49,32.63,74200.0
2010-11-30 10:30:00,32.63,32.63,32.32,32.33,43000.0,32.63,32.63,32.32,32.33,43000.0
2010-11-30 11:00:00,32.33,32.44,32.29,32.31,58100.0,32.33,32.44,32.29,32.31,58100.0
2010-11-30 11:30:00,32.3,32.39,32.23,32.39,37800.0,32.3,32.39,32.23,32.39,37800.0
2010-11-30 12:00:00,32.37,32.44,32.31,32.39,104700.0,32.37,32.44,32.31,32.39,104700.0
2010-11-30 12:30:00,32.39,32.53,32.38,32.49,87800.0,32.39,32.53,32.38,32.49,87800.0
2010-11-30 13:00:00,32.49,32.73,32.49,32.71,63400.0,32.49,32.73,32.49,32.71,63400.0
2010-11-30 13:30:00,32.7,32.82,32.67,32.77,59500.0,32.7,32.82,32.67,32.77,59500.0
2010-11-30 14:00:00,32.76,32.77,32.58,32.6,90300.0,32.76,32.77,32.58,32.6,90300.0
2010-11-30 14:30:00,32.62,32.79,32.59,32.73,83400.0,32.62,32.79,32.59,32.73,83400.0
2010-11-30 15:00:00,32.74,32.74,32.53,32.63,104000.0,32.74,32.74,32.53,32.63,104000.0
2010-11-30 15:30:00,32.63,32.78,32.56,32.66,414200.0,32.63,32.78,32.56,32.66,414200.0
2010-12-01 09:30:00,32.93,33.6,32.9,33.26,137900.0,32.93,33.6,32.9,33.26,137900.0
2010-12-01 10:00:00,33.27,33.28,32.99,33.05,185400.0,33.27,33.28,32.99,33.05,185400.0
2010-12-01 10:30:00,33.05,33.14,33.04,33.05,80300.0,33.05,33.14,33.04,33.05,80300.0
2010-12-01 11:00:00,33.07,33.29,33.04,33.28,57000.0,33.07,33.29,33.04,33.28,57000.0
2010-12-01 11:30:00,33.3,33.42,33.28,33.38,39700.0,33.3,33.42,33.28,33.38,39700.0
2010-12-01 12:00:00,33.41,33.49,33.38,33.44,29100.0,33.41,33.49,33.38,33.44,29100.0
2010-12-01 12:30:00,33.44,33.47,33.32,33.42,33700.0,33.44,33.47,33.32,33.42,33700.0
2010-12-01 13:00:00,33.42,33.42,33.33,33.39,32100.0,33.42,33.42,33.33,33.39,32100.0
2010-12-01 13:30:00,33.4,33.43,33.32,33.32,27700.0,33.4,33.43,33.32,33.32,27700.0
2010-12-01 14:00:00,33.33,33.37,33.29,33.36,37700.0,33.33,33.37,33.29,33.36,37700.0
2010-12-01 14:30:00,33.37,33.42,33.29,33.39,48200.0,33.37,33.42,33.29,33.39,48200.0
2010-12-01 15:00:00,33.39,33.42,33.22,33.22,88900.0,33.39,33.42,33.22,33.22,88900.0
2010-12-01 15:30:00,33.22,33.41,33.15,33.19,292000.0,33.22,33.41,33.15,33.19,292000.0
2010-12-02 09:30:00,33.27,33.55,33.02,33.17,176300.0,33.27,33.55,33.02,33.17,176300.0
2010-12-02 10:00:00,33.19,33.48,33.19,33.48,68200.0,33.19,33.48,33.19,33.48,68200.0
2010-12-02 10:30:00,33.48,33.81,33.48,33.73,77600.0,33.48,33.81,33.48,33.73,77600.0
2010-12-02 11:00:00,33.74,33.91,33.68,33.91,47600.0,33.74,33.91,33.68,33.91,47600.0
2010-12-02 11:30:00,33.9,33.9,33.76,33.83,69100.0,33.9,33.9,33.76,33.83,69100.0
2010-12-02 12:00:00,33.81,33.82,33.72,33.75,58800.0,33.81,33.82,33.72,33.75,58800.0
2010-12-02 12:30:00,33.75,33.77,33.69,33.71,35600.0,33.75,33.77,33.69,33.71,35600.0
2010-12-02 13:00:00,33.71,33.75,33.7,33.75,22100.0,33.71,33.75,33.7,33.75,22100.0
2010-12-02 13:30:00,33.75,33.8,33.74,33.79,27300.0,33.75,33.8,33.74,33.79,27300.0
2010-12-02 14:00:00,33.8,33.8,33.57,33.58,53400.0,33.8,33.8,33.57,33.58,53400.0
2010-12-02 14:30:00,33.58,33.65,33.55,33.57,51400.0,33.58,33.65,33.55,33.57,51400.0
2010-12-02 15:00:00,33.57,33.58,33.5,33.57,58800.0,33.57,33.58,33.5,33.57,58800.0
2010-12-02 15:30:00,33.57,33.66,33.52,33.62,188600.0,33.57,33.66,33.52,33.62,188600.0
2010-12-03 09:30:00,33.49,33.76,33.41,33.47,225300.0,33.49,33.76,33.41,33.47,225300.0
2010-12-03 10:00:00,33.47,33.62,33.22,33.27,79300.0,33.47,33.62,33.22,33.27,79300.0
2010-12-03 10:30:00,33.27,33.4,33.24,33.39,36100.0,33.27,33.4,33.24,33.39,36100.0
2010-12-03 11:00:00,33.39,33.45,33.36,33.41,32600.0,33.39,33.45,33.36,33.41,32600.0
2010-12-03 11:30:00,33.41,33.46,33.34,33.36,37400.0,33.41,33.46,33.34,33.36,37400.0
2010-12-03 12:00:00,33.37,33.4,33.29,33.32,46700.0,33.37,33.4,33.29,33.32,46700.0
2010-12-03 12:30:00,33.32,33.33,33.25,33.33,43600.0,33.32,33.33,33.25,33.33,43600.0
2010-12-03 13:00:00,33.33,33.43,33.3,33.42,30700.0,33.33,33.43,33.3,33.42,30700.0
2010-12-03 13:30:00,33.42,33.55,33.38,33.55,44000.0,33.42,33.55,33.38,33.55,44000.0
2010-12-03 14:00:00,33.55,33.69,33.47,33.63,101600.0,33.55,33.69,33.47,33.63,101600.0
2010-12-03 14:30:00,33.63,33.69,33.63,33.67,25000.0,33.63,33.69,33.63,33.67,25000.0
2010-12-03 15:00:00,33.67,33.7,33.62,33.65,33900.0,33.67,33.7,33.62,33.65,33900.0
2010-12-03 15:30:00,33.64,33.69,33.61,33.64,92100.0,33.64,33.69,33.61,33.64,92100.0
2010-12-06 09:30:00,33.52,33.78,33.39,33.55,81800.0,33.52,33.78,33.39,33.55,81800.0
2010-12-06 10:00:00,33.56,33.69,33.55,33.68,39000.0,33.56,33.69,33.55,33.68,39000.0
2010-12-06 10:30:00,33.7,33.83,33.68,33.83,31100.0,33.7,33.83,33.68,33.83,31100.0
2010-12-06 11:00:00,33.84,33.85,33.76,33.8,46400.0,33.84,33.85,33.76,33.8,46400.0
2010-12-06 11:30:00,33.81,33.88,33.79,33.85,34200.0,33.81,33.88,33.79,33.85,34200.0
2010-12-06 12:00:00,33.84,33.91,33.79,33.8,24000.0,33.84,33.91,33.79,33.8,24000.0
2010-12-06 12:30:00,33.8,33.95,33.79,33.95,25000.0,33.8,33.95,33.79,33.95,25000.0
2010-12-06 13:00:00,33.95,33.95,33.84,33.9,29600.0,33.95,33.95,33.84,33.9,29600.0
2010-12-06 13:30:00,33.9,33.9,33.8,33.84,29100.0,33.9,33.9,33.8,33.84,29100.0
2010-12-06 14:00:00,33.85,33.86,33.79,33.79,39400.0,33.85,33.86,33.79,33.79,39400.0
2010-12-06 14:30:00,33.78,33.89,33.78,33.86,42800.0,33.78,33.89,33.78,33.86,42800.0
2010-12-06 15:00:00,33.87,33.96,33.83,33.83,43300.0,33.87,33.96,33.83,33.83,43300.0
2010-12-06 15:30:00,33.84,33.97,33.81,33.89,135800.0,33.84,33.97,33.81,33.89,135800.0
2010-12-07 09:30:00,34.13,34.4,34.02,34.28,58200.0,34.13,34.4,34.02,34.28,58200.0
2010-12-07 10:00:00,34.25,34.25,33.98,33.98,36400.0,34.25,34.25,33.98,33.98,36400.0
2010-12-07 10:30:00,33.99,34.17,33.99,34.12,50100.0,33.99,34.17,33.99,34.12,50100.0
2010-12-07 11:00:00,34.12,34.15,34.05,34.12,45400.0,34.12,34.15,34.05,34.12,45400.0
2010-12-07 11:30:00,34.13,34.22,34.13,34.16,66000.0,34.13,34.22,34.13,34.16,66000.0
2010-12-07 12:00:00,34.17,34.24,34.1,34.1,36500.0,34.17,34.24,34.1,34.1,36500.0
2010-12-07 12:30:00,34.1,34.17,34.09,34.17,16700.0,34.1,34.17,34.09,34.17,16700.0
2010-12-07 13:00:00,34.17,34.24,34.15,34.24,18100.0,34.17,34.24,34.15,34.24,18100.0
2010-12-07 13:30:00,34.23,34.25,34.2,34.2,27100.0,34.23,34.25,34.2,34.2,27100.0
2010-12-07 14:00:00,34.2,34.21,34.16,34.19,35700.0,34.2,34.21,34.16,34.19,35700.0
2010-12-07 14:30:00,34.19,34.23,34.13,34.13,112400.0,34.19,34.23,34.13,34.13,112400.0
2010-12-07 15:00:00,34.15,34.25,34.15,34.23,91400.0,34.15,34.25,34.15,34.23,91400.0
2010-12-07 15:30:00,34.24,34.27,34.13,34.21,211500.0,34.24,34.27,34.13,34.21,211500.0
2010-12-08 09:30:00,34.14,34.68,34.13,34.39,93700.0,34.14,34.68,34.13,34.39,93700.0
2010-12-08 10:00:00,34.4,34.52,34.16,34.16,157900.0,34.4,34.52,34.16,34.16,157900.0
2010-12-08 10:30:00,34.18,34.27,34.15,34.2,58100.0,34.18,34.27,34.15,34.2,58100.0
2010-12-08 11:00:00,34.2,34.23,34.06,34.07,40100.0,34.2,34.23,34.06,34.07,40100.0
2010-12-08 11:30:00,34.06,34.07,33.93,33.97,22700.0,34.06,34.07,33.93,33.97,22700.0
2010-12-08 12:00:00,33.98,34.1,33.98,34.07,21800.0,33.98,34.1,33.98,34.07,21800.0
2010-12-08 12:30:00,34.06,34.1,34.01,34.03,21900.0,34.06,34.1,34.01,34.03,21900.0
2010-12-08 13:00:00,34.02,34.03,33.93,33.93,18900.0,34.02,34.03,33.93,33.93,18900.0
2010-12-08 13:30:00,33.93,33.98,33.92,33.94,20600.0,33.93,33.98,33.92,33.94,20600.0
2010-12-08 14:00:00,33.93,33.93,33.82,33.83,30700.0,33.93,33.93,33.82,33.83,30700.0
2010-12-08 14:30:00,33.84,33.92,33.82,33.88,19200.0,33.84,33.92,33.82,33.88,19200.0
2010-12-08 15:00:00,33.87,33.87,33.77,33.77,38500.0,33.87,33.87,33.77,33.77,38500.0
2010-12-08 15:30:00,33.77,33.98,33.76,33.89,194400.0,33.77,33.98,33.76,33.89,194400.0
2010-12-09 09:30:00,34.57,36.1,32.5,35.94,665700.0,34.57,36.1,32.5,35.94,665700.0
2010-12-09 10:00:00,35.93,35.95,35.29,35.6,423100.0,35.93,35.95,35.29,35.6,423100.0
2010-12-09 10:30:00,35.58,35.61,35.3,35.4,359200.0,35.58,35.61,35.3,35.4,359200.0
2010-12-09 11:00:00,35.4,35.7,35.4,35.47,208200.0,35.4,35.7,35.4,35.47,208200.0
2010-12-09 11:30:00,35.47,35.52,35.16,35.33,114300.0,35.47,35.52,35.16,35.33,114300.0
2010-12-09 12:00:00,35.33,35.51,35.32,35.41,132800.0,35.33,35.51,35.32,35.41,132800.0
2010-12-09 12:30:00,35.41,35.41,35.24,35.34,123500.0,35.41,35.41,35.24,35.34,123500.0
2010-12-09 13:00:00,35.34,35.4,35.17,35.17,118000.0,35.34,35.4,35.17,35.17,118000.0
2010-12-09 13:30:00,35.17,35.23,35.13,35.2,159300.0,35.17,35.23,35.13,35.2,159300.0
2010-12-09 14:00:00,35.2,35.42,35.17,35.36,144700.0,35.2,35.42,35.17,35.36,144700.0
2010-12-09 14:30:00,35.35,35.35,35.15,35.24,110300.0,35.35,35.35,35.15,35.24,110300.0
2010-12-09 15:00:00,35.24,35.37,35.08,35.16,205600.0,35.24,35.37,35.08,35.16,205600.0
2010-12-09 15:30:00,35.16,35.19,34.72,34.82,720500.0,35.16,35.19,34.72,34.82,720500.0
2010-12-10 09:30:00,35.21,35.22,34.8,35.1,93700.0,35.21,35.22,34.8,35.1,93700.0
2010-12-10 10:00:00,35.1,35.17,34.97,35.05,72000.0,35.1,35.17,34.97,35.05,72000.0
2010-12-10 10:30:00,35.06,35.07,34.91,35.06,57200.0,35.06,35.07,34.91,35.06,57200.0
2010-12-10 11:00:00,35.06,35.16,35.06,35.16,30200.0,35.06,35.16,35.06,35.16,30200.0
2010-12-10 11:30:00,35.17,35.17,35.06,35.13,51300.0,35.17,35.17,35.06,35.13,51300.0
2010-12-10 12:00:00,35.13,35.3,35.13,35.29,112000.0,35.13,35.3,35.13,35.29,112000.0
2010-12-10 12:30:00,35.29,35.35,35.16,35.21,56900.0,35.29,35.35,35.16,35.21,56900.0
2010-12-10 13:00:00,35.21,35.37,35.21,35.3,64000.0,35.21,35.37,35.21,35.3,64000.0
2010-12-10 13:30:00,35.3,35.31,35.14,35.23,75300.0,35.3,35.31,35.14,35.23,75300.0
2010-12-10 14:00:00,35.23,35.36,35.2,35.36,35900.0,35.23,35.36,35.2,35.36,35900.0
2010-12-10 14:30:00,35.35,35.35,35.14,35.21,59500.0,35.35,35.35,35.14,35.21,59500.0
2010-12-10 15:00:00,35.22,35.25,35.14,35.18,57400.0,35.22,35.25,35.14,35.18,57400.0
2010-12-10 15:30:00,35.18,35.25,34.96,34.99,373100.0,35.18,35.25,34.96,34.99,373100.0
2010-12-13 09:30:00,35.15,35.15,34.48,34.53,122800.0,35.15,35.15,34.48,34.53,122800.0
2010-12-13 10:00:00,34.55,34.59,34.45,34.45,184500.0,34.55,34.59,34.45,34.45,184500.0
2010-12-13 10:30:00,34.45,34.8,34.34,34.56,324400.0,34.45,34.8,34.34,34.56,324400.0
2010-12-13 11:00:00,34.55,34.57,34.26,34.38,106100.0,34.55,34.57,34.26,34.38,106100.0
2010-12-13 11:30:00,34.37,34.46,34.31,34.35,38900.0,34.37,34.46,34.31,34.35,38900.0
2010-12-13 12:00:00,34.35,34.49,34.24,34.48,56400.0,34.35,34.49,34.24,34.48,56400.0
2010-12-13 12:30:00,34.49,34.54,34.38,34.4,44000.0,34.49,34.54,34.38,34.4,44000.0
2010-12-13 13:00:00,34.41,34.45,34.35,34.43,51400.0,34.41,34.45,34.35,34.43,51400.0
2010-12-13 13:30:00,34.43,34.53,34.41,34.53,98400.0,34.43,34.53,34.41,34.53,98400.0
2010-12-13 14:00:00,34.52,34.52,34.38,34.46,74900.0,34.52,34.52,34.38,34.46,74900.0
2010-12-13 14:30:00,34.46,34.57,34.39,34.51,88500.0,34.46,34.57,34.39,34.51,88500.0
2010-12-13 15:00:00,34.49,34.68,34.49,34.65,122600.0,34.49,34.68,34.49,34.65,122600.0
2010-12-13 15:30:00,34.66,34.76,34.59,34.72,323100.0,34.66,34.76,34.59,34.72,323100.0
2010-12-14 09:30:00,33.74,35.36,33.74,35.2,447700.0,33.74,35.36,33.74,35.2,447700.0
2010-12-14 10:00:00,35.2,35.25,34.77,35.01,240500.0,35.2,35.25,34.77,35.01,240500.0
2010-12-14 10:30:00,35.0,35.07,34.75,34.8,158000.0,35.0,35.07,34.75,34.8,158000.0
2010-12-14 11:00:00,34.79,34.95,34.73,34.91,59300.0,34.79,34.95,34.73,34.91,59300.0
2010-12-14 11:30:00,34.91,34.96,34.79,34.82,45000.0,34.91,34.96,34.79,34.82,45000.0
2010-12-14 12:00:00,34.83,34.88,34.71,34.77,56300.0,34.83,34.88,34.71,34.77,56300.0
2010-12-14 12:30:00,34.77,34.82,34.66,34.75,61900.0,34.77,34.82,34.66,34.75,61900.0
2010-12-14 13:00:00,34.74,34.79,34.61,34.62,101100.0,34.74,34.79,34.61,34.62,101100.0
2010-12-14 13:30:00,34.63,34.84,34.5,34.74,142400.0,34.63,34.84,34.5,34.74,142400.0
2010-12-14 14:00:00,34.75,34.76,34.55,34.56,79400.0,34.75,34.76,34.55,34.56,79400.0
2010-12-14 14:30:00,34.56,34.71,34.53,34.55,90900.0,34.56,34.71,34.53,34.55,90900.0
2010-12-14 15:00:00,34.55,34.56,34.38,34.42,96300.0,34.55,34.56,34.38,34.42,96300.0
2010-12-14 15:30:00,34.42,34.64,34.38,34.62,288100.0,34.42,34.64,34.38,34.62,288100.0
2010-12-15 09:30:00,34.66,35.08,34.42,35.08,71400.0,34.66,35.08,34.42,35.08,71400.0
2010-12-15 10:00:00,35.07,35.17,34.98,35.15,97600.0,35.07,35.17,34.98,35.15,97600.0
2010-12-15 10:30:00,35.15,35.27,35.15,35.16,67700.0,35.15,35.27,35.15,35.16,67700.0
2010-12-15 11:00:00,35.17,35.31,35.13,35.31,38900.0,35.17,35.31,35.13,35.31,38900.0
2010-12-15 11:30:00,35.32,35.35,35.27,35.35,37600.0,35.32,35.35,35.27,35.35,37600.0
2010-12-15 12:00:00,35.35,35.39,35.24,35.31,45400.0,35.35,35.39,35.24,35.31,45400.0
2010-12-15 12:30:00,35.31,35.33,35.25,35.33,42000.0,35.31,35.33,35.25,35.33,42000.0
2010-12-15 13:00:00,35.34,35.35,35.21,35.3,45900.0,35.34,35.35,35.21,35.3,45900.0
2010-12-15 13:30:00,35.3,35.31,35.12,35.17,28500.0,35.3,35.31,35.12,35.17,28500.0
2010-12-15 14:00:00,35.16,35.18,35.07,35.07,26200.0,35.16,35.18,35.07,35.07,26200.0
2010-12-15 14:30:00,35.07,35.09,35.0,35.03,43200.0,35.07,35.09,35.0,35.03,43200.0
2010-12-15 15:00:00,35.04,35.08,34.99,35.03,39100.0,35.04,35.08,34.99,35.03,39100.0
2010-12-15 15:30:00,35.03,35.09,34.88,34.92,154800.0,35.03,35.09,34.88,34.92,154800.0
2010-12-16 09:30:00,34.96,35.22,34.96,35.08,48000.0,34.96,35.22,34.96,35.08,48000.0
2010-12-16 10:00:00,35.05,35.36,35.05,35.31,64400.0,35.05,35.36,35.05,35.31,64400.0
2010-12-16 10:30:00,35.3,35.33,35.1,35.15,32600.0,35.3,35.33,35.1,35.15,32600.0
2010-12-16 11:00:00,35.17,35.27,35.07,35.26,39100.0,35.17,35.27,35.07,35.26,39100.0
2010-12-16 11:30:00,35.27,35.28,35.2,35.23,28800.0,35.27,35.28,35.2,35.23,28800.0
2010-12-16 12:00:00,35.23,35.27,35.21,35.21,24900.0,35.23,35.27,35.21,35.21,24900.0
2010-12-16 12:30:00,35.21,35.28,35.19,35.25,24700.0,35.21,35.28,35.19,35.25,24700.0
2010-12-16 13:00:00,35.25,35.26,35.19,35.19,21000.0,35.25,35.26,35.19,35.19,21000.0
2010-12-16 13:30:00,35.17,35.18,35.08,35.08,25600.0,35.17,35.18,35.08,35.08,25600.0
2010-12-16 14:00:00,35.08,35.14,35.06,35.07,58100.0,35.08,35.14,35.06,35.07,58100.0
2010-12-16 14:30:00,35.08,35.13,35.06,35.12,32000.0,35.08,35.13,35.06,35.12,32000.0
2010-12-16 15:00:00,35.12,35.22,35.12,35.21,42700.0,35.12,35.22,35.12,35.21,42700.0
2010-12-16 15:30:00,35.22,35.28,35.13,35.21,166700.0,35.22,35.28,35.13,35.21,166700.0
2010-12-17 09:30:00,35.15,35.26,34.78,35.04,152500.0,35.15,35.26,34.78,35.04,152500.0
2010-12-17 10:00:00,35.01,35.2,35.0,35.18,28100.0,35.01,35.2,35.0,35.18,28100.0
2010-12-17 10:30:00,35.17,35.17,35.0,35.04,43300.0,35.17,35.17,35.0,35.04,43300.0
2010-12-17 11:00:00,35.05,35.09,35.02,35.05,16700.0,35.05,35.09,35.02,35.05,16700.0
2010-12-17 11:30:00,35.05,35.2,34.99,35.2,53300.0,35.05,35.2,34.99,35.2,53300.0
2010-12-17 12:00:00,35.19,35.29,35.06,35.11,58200.0,35.19,35.29,35.06,35.11,58200.0
2010-12-17 12:30:00,35.1,35.1,34.96,35.0,22600.0,35.1,35.1,34.96,35.0,22600.0
2010-12-17 13:00:00,35.0,35.08,34.99,35.02,37400.0,35.0,35.08,34.99,35.02,37400.0
2010-12-17 13:30:00,35.03,35.1,35.02,35.07,15300.0,35.03,35.1,35.02,35.07,15300.0
2010-12-17 14:00:00,35.07,35.13,35.06,35.13,15800.0,35.07,35.13,35.06,35.13,15800.0
2010-12-17 14:30:00,35.13,35.13,35.0,35.08,47200.0,35.13,35.13,35.0,35.08,47200.0
2010-12-17 15:00:00,35.09,35.17,35.04,35.04,52200.0,35.09,35.17,35.04,35.04,52200.0
2010-12-17 15:30:00,35.06,35.2,35.03,35.12,183000.0,35.06,35.2,35.03,35.12,183000.0
2010-12-20 09:30:00,35.25,35.25,34.95,35.13,61100.0,35.25,35.25,34.95,35.13,61100.0
2010-12-20 10:00:00,35.17,35.25,35.14,35.21,22000.0,35.17,35.25,35.14,35.21,22000.0
2010-12-20 10:30:00,35.19,35.29,35.17,35.29,15300.0,35.19,35.29,35.17,35.29,15300.0
2010-12-20 11:00:00,35.28,35.32,35.2,35.24,27700.0,35.28,35.32,35.2,35.24,27700.0
2010-12-20 11:30:00,35.24,35.3,35.18,35.2,21500.0,35.24,35.3,35.18,35.2,21500.0
2010-12-20 12:00:00,35.2,35.21,35.1,35.16,29400.0,35.2,35.21,35.1,35.16,29400.0
2010-12-20 12:30:00,35.18,35.21,35.11,35.2,17100.0,35.18,35.21,35.11,35.2,17100.0
2010-12-20 13:00:00,35.21,35.22,35.12,35.21,51600.0,35.21,35.22,35.12,35.21,51600.0
2010-12-20 13:30:00,35.22,35.28,35.22,35.26,27300.0,35.22,35.28,35.22,35.26,27300.0
2010-12-20 14:00:00,35.26,35.4,35.24,35.35,30000.0,35.26,35.4,35.24,35.35,30000.0
2010-12-20 14:30:00,35.34,35.35,35.27,35.29,16400.0,35.34,35.35,35.27,35.29,16400.0
2010-12-20 15:00:00,35.3,35.3,35.2,35.26,36800.0,35.3,35.3,35.2,35.26,36800.0
2010-12-20 15:30:00,35.26,35.37,35.22,35.32,278800.0,35.26,35.37,35.22,35.32,278800.0
2010-12-21 09:30:00,35.43,35.5,35.03,35.08,65600.0,35.43,35.5,35.03,35.08,65600.0
2010-12-21 10:00:00,35.06,35.12,34.94,34.99,127200.0,35.06,35.12,34.94,34.99,127200.0
2010-12-21 10:30:00,34.99,35.1,34.97,34.98,50800.0,34.99,35.1,34.97,34.98,50800.0
2010-12-21 11:00:00,34.99,35.0,34.92,34.96,27300.0,34.99,35.0,34.92,34.96,27300.0
2010-12-21 11:30:00,34.97,35.0,34.96,34.96,16600.0,34.97,35.0,34.96,34.96,16600.0
2010-12-21 12:00:00,34.96,35.0,34.93,34.99,21000.0,34.96,35.0,34.93,34.99,21000.0
2010-12-21 12:30:00,34.99,35.0,34.93,34.99,23700.0,34.99,35.0,34.93,34.99,23700.0
2010-12-21 13:00:00,34.99,35.16,34.99,35.13,25100.0,34.99,35.16,34.99,35.13,25100.0
2010-12-21 13:30:00,35.13,35.13,35.09,35.12,14300.0,35.13,35.13,35.09,35.12,14300.0
2010-12-21 14:00:00,35.12,35.19,35.06,35.06,20700.0,35.12,35.19,35.06,35.06,20700.0
2010-12-21 14:30:00,35.05,35.11,35.04,35.07,24200.0,35.05,35.11,35.04,35.07,24200.0
2010-12-21 15:00:00,35.06,35.16,35.06,35.13,24000.0,35.06,35.16,35.06,35.13,24000.0
2010-12-21 15:30:00,35.13,35.2,35.08,35.16,111400.0,35.13,35.2,35.08,35.16,111400.0
2010-12-22 09:30:00,35.16,35.32,35.08,35.25,29900.0,35.16,35.32,35.08,35.25,29900.0
2010-12-22 10:00:00,35.26,35.5,35.23,35.38,52700.0,35.26,35.5,35.23,35.38,52700.0
2010-12-22 10:30:00,35.38,35.5,35.37,35.5,28100.0,35.38,35.5,35.37,35.5,28100.0
2010-12-22 11:00:00,35.49,35.63,35.49,35.53,32100.0,35.49,35.63,35.49,35.53,32100.0
2010-12-22 11:30:00,35.54,35.65,35.53,35.65,49100.0,35.54,35.65,35.53,35.65,49100.0
2010-12-22 12:00:00,35.64,35.76,35.6,35.75,53900.0,35.64,35.76,35.6,35.75,53900.0
2010-12-22 12:30:00,35.75,35.81,35.65,35.81,41000.0,35.75,35.81,35.65,35.81,41000.0
2010-12-22 13:00:00,35.8,35.81,35.76,35.79,19300.0,35.8,35.81,35.76,35.79,19300.0
2010-12-22 13:30:00,35.79,35.8,35.6,35.61,42600.0,35.79,35.8,35.6,35.61,42600.0
2010-12-22 14:00:00,35.61,35.88,35.6,35.84,71800.0,35.61,35.88,35.6,35.84,71800.0
2010-12-22 14:30:00,35.84,35.93,35.83,35.93,76600.0,35.84,35.93,35.83,35.93,76600.0
2010-12-22 15:00:00,35.92,35.92,35.74,35.76,66700.0,35.92,35.92,35.74,35.76,66700.0
2010-12-22 15:30:00,35.75,35.77,35.58,35.6,160500.0,35.75,35.77,35.58,35.6,160500.0
2010-12-23 09:30:00,35.75,36.02,35.67,35.87,40700.0,35.75,36.02,35.67,35.87,40700.0
2010-12-23 10:00:00,35.87,35.97,35.86,35.97,34000.0,35.87,35.97,35.86,35.97,34000.0
2010-12-23 10:30:00,35.95,35.97,35.78,35.79,23500.0,35.95,35.97,35.78,35.79,23500.0
2010-12-23 11:00:00,35.8,35.83,35.7,35.7,23900.0,35.8,35.83,35.7,35.7,23900.0
2010-12-23 11:30:00,35.67,35.8,35.66,35.78,27100.0,35.67,35.8,35.66,35.78,27100.0
2010-12-23 12:00:00,35.78,35.79,35.73,35.74,17300.0,35.78,35.79,35.73,35.74,17300.0
2010-12-23 12:30:00,35.74,35.85,35.74,35.85,20700.0,35.74,35.85,35.74,35.85,20700.0
2010-12-23 13:00:00,35.85,35.9,35.83,35.85,19100.0,35.85,35.9,35.83,35.85,19100.0
2010-12-23 13:30:00,35.85,35.85,35.72,35.72,18800.0,35.85,35.85,35.72,35.72,18800.0
2010-12-23 14:00:00,35.73,35.73,35.67,35.67,32000.0,35.73,35.73,35.67,35.67,32000.0
2010-12-23 14:30:00,35.67,35.76,35.67,35.74,16900.0,35.67,35.76,35.67,35.74,16900.0
2010-12-23 15:00:00,35.74,35.79,35.72,35.75,29100.0,35.74,35.79,35.72,35.75,29100.0
2010-12-23 15:30:00,35.76,35.82,35.69,35.72,107800.0,35.76,35.82,35.69,35.72,107800.0
2010-12-27 09:30:00,35.75,35.93,35.62,35.72,27200.0,35.75,35.93,35.62,35.72,27200.0
2010-12-27 10:00:00,35.69,35.75,35.6,35.64,29900.0,35.69,35.75,35.6,35.64,29900.0
2010-12-27 10:30:00,35.64,35.81,35.62,35.77,21600.0,35.64,35.81,35.62,35.77,21600.0
2010-12-27 11:00:00,35.76,35.98,35.76,35.93,23500.0,35.76,35.98,35.76,35.93,23500.0
2010-12-27 11:30:00,35.92,35.99,35.89,35.97,23000.0,35.92,35.99,35.89,35.97,23000.0
2010-12-27 12:00:00,35.96,36.01,35.94,35.99,19600.0,35.96,36.01,35.94,35.99,19600.0
2010-12-27 12:30:00,35.99,36.1,35.98,36.07,29300.0,35.99,36.1,35.98,36.07,29300.0
2010-12-27 13:00:00,36.05,36.17,36.02,36.12,27900.0,36.05,36.17,36.02,36.12,27900.0
2010-12-27 13:30:00,36.12,36.12,35.99,36.0,27900.0,36.12,36.12,35.99,36.0,27900.0
2010-12-27 14:00:00,36.0,36.05,35.97,36.05,56800.0,36.0,36.05,35.97,36.05,56800.0
2010-12-27 14:30:00,36.05,36.06,35.98,35.99,43400.0,36.05,36.06,35.98,35.99,43400.0
2010-12-27 15:00:00,35.99,36.07,35.98,36.07,58500.0,35.99,36.07,35.98,36.07,58500.0
2010-12-27 15:30:00,36.06,36.19,35.96,35.99,152300.0,36.06,36.19,35.96,35.99,152300.0
2010-12-28 09:30:00,36.0,36.09,35.77,35.84,28500.0,36.0,36.09,35.77,35.84,28500.0
2010-12-28 10:00:00,35.83,35.83,35.6,35.62,71200.0,35.83,35.83,35.6,35.62,71200.0
2010-12-28 10:30:00,35.6,35.65,35.57,35.63,24500.0,35.6,35.65,35.57,35.63,24500.0
2010-12-28 11:00:00,35.63,35.72,35.5,35.5,52400.0,35.63,35.72,35.5,35.5,52400.0
2010-12-28 11:30:00,35.51,35.57,35.5,35.56,18200.0,35.51,35.57,35.5,35.56,18200.0
2010-12-28 12:00:00,35.55,35.56,35.5,35.52,12800.0,35.55,35.56,35.5,35.52,12800.0
2010-12-28 12:30:00,35.52,35.55,35.52,35.54,12900.0,35.52,35.55,35.52,35.54,12900.0
2010-12-28 13:00:00,35.53,35.55,35.51,35.51,12500.0,35.53,35.55,35.51,35.51,12500.0
2010-12-28 13:30:00,35.52,35.53,35.5,35.5,16600.0,35.52,35.53,35.5,35.5,16600.0
2010-12-28 14:00:00,35.51,35.54,35.43,35.48,53900.0,35.51,35.54,35.43,35.48,53900.0
2010-12-28 14:30:00,35.48,35.56,35.46,35.56,52800.0,35.48,35.56,35.46,35.56,52800.0
2010-12-28 15:00:00,35.57,35.6,35.45,35.45,39800.0,35.57,35.6,35.45,35.45,39800.0
2010-12-28 15:30:00,35.45,35.62,35.43,35.56,168400.0,35.45,35.62,35.43,35.56,168400.0
2010-12-29 09:30:00,35.57,35.75,35.47,35.7,28800.0,35.57,35.75,35.47,35.7,28800.0
2010-12-29 10:00:00,35.69,35.73,35.69,35.7,20700.0,35.69,35.73,35.69,35.7,20700.0
2010-12-29 10:30:00,35.71,35.89,35.71,35.86,26800.0,35.71,35.89,35.71,35.86,26800.0
2010-12-29 11:00:00,35.85,35.92,35.84,35.91,17100.0,35.85,35.92,35.84,35.91,17100.0
2010-12-29 11:30:00,35.9,35.95,35.87,35.89,31800.0,35.9,35.95,35.87,35.89,31800.0
2010-12-29 12:00:00,35.89,35.9,35.76,35.77,27300.0,35.89,35.9,35.76,35.77,27300.0
2010-12-29 12:30:00,35.77,35.81,35.74,35.81,30700.0,35.77,35.81,35.74,35.81,30700.0
2010-12-29 13:00:00,35.82,35.84,35.68,35.68,41600.0,35.82,35.84,35.68,35.68,41600.0
2010-12-29 13:30:00,35.68,35.75,35.68,35.73,51900.0,35.68,35.75,35.68,35.73,51900.0
2010-12-29 14:00:00,35.72,35.81,35.67,35.76,64600.0,35.72,35.81,35.67,35.76,64600.0
2010-12-29 14:30:00,35.76,35.97,35.73,35.97,49100.0,35.76,35.97,35.73,35.97,49100.0
2010-12-29 15:00:00,35.97,35.99,35.88,35.89,67900.0,35.97,35.99,35.88,35.89,67900.0
2010-12-29 15:30:00,35.88,36.0,35.78,35.81,178400.0,35.88,36.0,35.78,35.81,178400.0
2010-12-30 09:30:00,35.8,35.87,35.55,35.56,34900.0,35.8,35.87,35.55,35.56,34900.0
2010-12-30 10:00:00,35.54,35.69,35.47,35.49,58300.0,35.54,35.69,35.47,35.49,58300.0
2010-12-30 10:30:00,35.47,35.69,35.45,35.69,18100.0,35.47,35.69,35.45,35.69,18100.0
2010-12-30 11:00:00,35.68,35.74,35.64,35.71,33200.0,35.68,35.74,35.64,35.71,33200.0
2010-12-30 11:30:00,35.72,35.74,35.45,35.45,63700.0,35.72,35.74,35.45,35.45,63700.0
2010-12-30 12:00:00,35.45,35.61,35.44,35.52,17100.0,35.45,35.61,35.44,35.52,17100.0
2010-12-30 12:30:00,35.53,35.54,35.5,35.53,13800.0,35.53,35.54,35.5,35.53,13800.0
2010-12-30 13:00:00,35.53,35.54,35.42,35.49,25500.0,35.53,35.54,35.42,35.49,25500.0
2010-12-30 13:30:00,35.49,35.6,35.49,35.59,31500.0,35.49,35.6,35.49,35.59,31500.0
2010-12-30 14:00:00,35.59,35.64,35.59,35.59,29900.0,35.59,35.64,35.59,35.59,29900.0
2010-12-30 14:30:00,35.59,35.69,35.59,35.61,32000.0,35.59,35.69,35.59,35.61,32000.0
2010-12-30 15:00:00,35.61,35.72,35.61,35.7,30200.0,35.61,35.72,35.61,35.7,30200.0
2010-12-30 15:30:00,35.7,35.75,35.68,35.72,115200.0,35.7,35.75,35.68,35.72,115200.0
2010-12-31 09:30:00,35.61,35.65,35.39,35.43,55700.0,35.61,35.65,35.39,35.43,55700.0
2010-12-31 10:00:00,35.43,35.44,35.3,35.38,56300.0,35.43,35.44,35.3,35.38,56300.0
2010-12-31 10:30:00,35.37,35.39,35.29,35.35,44700.0,35.37,35.39,35.29,35.35,44700.0
2010-12-31 11:00:00,35.35,35.39,35.3,35.32,53700.0,35.35,35.39,35.3,35.32,53700.0
2010-12-31 11:30:00,35.31,35.39,35.25,35.39,28600.0,35.31,35.39,35.25,35.39,28600.0
2010-12-31 12:00:00,35.39,35.59,35.38,35.59,11500.0,35.39,35.59,35.38,35.59,11500.0
2010-12-31 12:30:00,35.59,35.63,35.52,35.52,30400.0,35.59,35.63,35.52,35.52,30400.0
2010-12-31 13:00:00,35.53,35.56,35.52,35.55,10800.0,35.53,35.56,35.52,35.55,10800.0
2010-12-31 13:30:00,35.54,35.61,35.54,35.56,17900.0,35.54,35.61,35.54,35.56,17900.0
2010-12-31 14:00:00,35.55,35.6,35.47,35.47,50800.0,35.55,35.6,35.47,35.47,50800.0
2010-12-31 14:30:00,35.47,35.54,35.37,35.46,63400.0,35.47,35.54,35.37,35.46,63400.0
2010-12-31 15:00:00,35.46,35.67,35.41,35.65,55000.0,35.46,35.67,35.41,35.65,55000.0
2010-12-31 15:30:00,35.66,35.68,35.47,35.57,116000.0,35.66,35.68,35.47,35.57,116000.0
2011-01-03 09:30:00,35.63,35.86,35.61,35.67,106800.0,35.63,35.86,35.61,35.67,106800.0
2011-01-03 10:00:00,35.66,35.68,35.56,35.56,57400.0,35.66,35.68,35.56,35.56,57400.0
2011-01-03 10:30:00,35.55,35.66,35.41,35.66,45100.0,35.55,35.66,35.41,35.66,45100.0
2011-01-03 11:00:00,35.66,35.69,35.42,35.43,52100.0,35.66,35.69,35.42,35.43,52100.0
2011-01-03 11:30:00,35.42,35.57,35.35,35.52,39000.0,35.42,35.57,35.35,35.52,39000.0
2011-01-03 12:00:00,35.51,35.56,35.47,35.53,46300.0,35.51,35.56,35.47,35.53,46300.0
2011-01-03 12:30:00,35.54,35.56,35.46,35.52,64200.0,35.54,35.56,35.46,35.52,64200.0
2011-01-03 13:00:00,35.53,35.58,35.41,35.53,52100.0,35.53,35.58,35.41,35.53,52100.0
2011-01-03 13:30:00,35.53,35.57,35.49,35.51,53700.0,35.53,35.57,35.49,35.51,53700.0
2011-01-03 14:00:00,35.51,35.66,35.5,35.64,72900.0,35.51,35.66,35.5,35.64,72900.0
2011-01-03 14:30:00,35.64,35.83,35.57,35.81,85900.0,35.64,35.83,35.57,35.81,85900.0
2011-01-03 15:00:00,35.8,35.84,35.76,35.79,67000.0,35.8,35.84,35.76,35.79,67000.0
2011-01-03 15:30:00,35.78,35.91,35.78,35.87,234000.0,35.78,35.91,35.78,35.87,234000.0
2011-01-04 09:30:00,35.84,36.08,35.81,36.02,94300.0,35.84,36.08,35.81,36.02,94300.0
2011-01-04 10:00:00,36.01,36.1,35.82,35.86,48700.0,36.01,36.1,35.82,35.86,48700.0
2011-01-04 10:30:00,35.88,36.09,35.87,36.02,54700.0,35.88,36.09,35.87,36.02,54700.0
2011-01-04 11:00:00,36.02,36.03,35.96,35.99,49700.0,36.02,36.03,35.96,35.99,49700.0
2011-01-04 11:30:00,35.99,36.05,35.97,36.05,62400.0,35.99,36.05,35.97,36.05,62400.0
2011-01-04 12:00:00,36.03,36.11,36.0,36.0,125400.0,36.03,36.11,36.0,36.0,125400.0
2011-01-04 12:30:00,36.01,36.21,35.97,36.2,92900.0,36.01,36.21,35.97,36.2,92900.0
2011-01-04 13:00:00,36.2,36.25,36.12,36.18,43800.0,36.2,36.25,36.12,36.18,43800.0
2011-01-04 13:30:00,36.17,36.21,36.1,36.1,17200.0,36.17,36.21,36.1,36.1,17200.0
2011-01-04 14:00:00,36.1,36.22,36.09,36.16,39700.0,36.1,36.22,36.09,36.16,39700.0
2011-01-04 14:30:00,36.15,36.18,36.07,36.1,34300.0,36.15,36.18,36.07,36.1,34300.0
2011-01-04 15:00:00,36.09,36.15,36.06,36.09,53000.0,36.09,36.15,36.06,36.09,53000.0
2011-01-04 15:30:00,36.09,36.22,36.03,36.21,282500.0,36.09,36.22,36.03,36.21,282500.0
2011-01-05 09:30:00,36.04,36.48,35.98,36.27,83200.0,36.04,36.48,35.98,36.27,83200.0
2011-01-05 10:00:00,36.28,36.65,36.26,36.59,92400.0,36.28,36.65,36.26,36.59,92400.0
2011-01-05 10:30:00,36.59,36.7,36.43,36.52,74700.0,36.59,36.7,36.43,36.52,74700.0
2011-01-05 11:00:00,36.52,36.63,36.47,36.61,60900.0,36.52,36.63,36.47,36.61,60900.0
2011-01-05 11:30:00,36.6,36.71,36.59,36.69,71100.0,36.6,36.71,36.59,36.69,71100.0
2011-01-05 12:00:00,36.67,36.71,36.63,36.7,52700.0,36.67,36.71,36.63,36.7,52700.0
2011-01-05 12:30:00,36.71,36.72,36.61,36.67,33300.0,36.71,36.72,36.61,36.67,33300.0
2011-01-05 13:00:00,36.66,36.76,36.65,36.67,36100.0,36.66,36.76,36.65,36.67,36100.0
2011-01-05 13:30:00,36.67,36.74,36.65,36.66,20300.0,36.67,36.74,36.65,36.66,20300.0
2011-01-05 14:00:00,36.65,36.7,36.53,36.58,108700.0,36.65,36.7,36.53,36.58,108700.0
2011-01-05 14:30:00,36.57,36.64,36.52,36.63,39300.0,36.57,36.64,36.52,36.63,39300.0
2011-01-05 15:00:00,36.63,36.74,36.6,36.66,59700.0,36.63,36.74,36.6,36.66,59700.0
2011-01-05 15:30:00,36.67,36.73,36.58,36.66,148100.0,36.67,36.73,36.58,36.66,148100.0
2011-01-06 09:30:00,36.19,36.53,35.91,36.0,166200.0,36.19,36.53,35.91,36.0,166200.0
2011-01-06 10:00:00,36.0,36.11,35.98,36.08,68400.0,36.0,36.11,35.98,36.08,68400.0
2011-01-06 10:30:00,36.08,36.2,36.06,36.16,69900.0,36.08,36.2,36.06,36.16,69900.0
2011-01-06 11:00:00,36.15,36.47,36.14,36.45,131900.0,36.15,36.47,36.14,36.45,131900.0
2011-01-06 11:30:00,36.42,36.46,36.29,36.37,92300.0,36.42,36.46,36.29,36.37,92300.0
2011-01-06 12:00:00,36.37,36.47,36.27,36.28,102000.0,36.37,36.47,36.27,36.28,102000.0
2011-01-06 12:30:00,36.27,36.39,36.22,36.22,77900.0,36.27,36.39,36.22,36.22,77900.0
2011-01-06 13:00:00,36.26,36.32,36.21,36.28,45100.0,36.26,36.32,36.21,36.28,45100.0
2011-01-06 13:30:00,36.28,36.3,36.23,36.25,40700.0,36.28,36.3,36.23,36.25,40700.0
2011-01-06 14:00:00,36.25,36.49,36.25,36.47,60400.0,36.25,36.49,36.25,36.47,60400.0
2011-01-06 14:30:00,36.47,36.6,36.31,36.39,124100.0,36.47,36.6,36.31,36.39,124100.0
2011-01-06 15:00:00,36.4,36.45,36.25,36.31,72300.0,36.4,36.45,36.25,36.31,72300.0
2011-01-06 15:30:00,36.31,36.4,36.25,36.33,179500.0,36.31,36.4,36.25,36.33,179500.0
2011-01-07 09:30:00,36.42,36.79,36.31,36.44,77100.0,36.42,36.79,36.31,36.44,77100.0
2011-01-07 10:00:00,36.46,36.68,36.46,36.63,63500.0,36.46,36.68,36.46,36.63,63500.0
2011-01-07 10:30:00,36.63,36.72,36.58,36.71,24300.0,36.63,36.72,36.58,36.71,24300.0
2011-01-07 11:00:00,36.68,36.71,36.48,36.5,37300.0,36.68,36.71,36.48,36.5,37300.0
2011-01-07 11:30:00,36.49,36.54,36.38,36.44,52500.0,36.49,36.54,36.38,36.44,52500.0
2011-01-07 12:00:00,36.44,36.49,36.35,36.41,51800.0,36.44,36.49,36.35,36.41,51800.0
2011-01-07 12:30:00,36.41,36.47,36.28,36.4,88200.0,36.41,36.47,36.28,36.4,88200.0
2011-01-07 13:00:00,36.4,36.42,36.34,36.4,33400.0,36.4,36.42,36.34,36.4,33400.0
2011-01-07 13:30:00,36.4,36.43,36.32,36.36,32300.0,36.4,36.43,36.32,36.36,32300.0
2011-01-07 14:00:00,36.36,36.48,36.34,36.47,38200.0,36.36,36.48,36.34,36.47,38200.0
2011-01-07 14:30:00,36.48,36.69,36.45,36.67,57200.0,36.48,36.69,36.45,36.67,57200.0
2011-01-07 15:00:00,36.66,36.73,36.62,36.66,94300.0,36.66,36.73,36.62,36.66,94300.0
2011-01-07 15:30:00,36.66,36.79,36.53,36.59,253200.0,36.66,36.79,36.53,36.59,253200.0
2011-01-10 09:30:00,36.38,36.74,36.2,36.2,72900.0,36.38,36.74,36.2,36.2,72900.0
2011-01-10 10:00:00,36.21,36.37,36.2,36.2,36000.0,36.21,36.37,36.2,36.2,36000.0
2011-01-10 10:30:00,36.21,36.3,36.12,36.27,47400.0,36.21,36.3,36.12,36.27,47400.0
2011-01-10 11:00:00,36.26,36.32,36.22,36.25,26800.0,36.26,36.32,36.22,36.25,26800.0
2011-01-10 11:30:00,36.26,36.33,36.23,36.29,23700.0,36.26,36.33,36.23,36.29,23700.0
2011-01-10 12:00:00,36.3,36.38,36.23,36.3,37100.0,36.3,36.38,36.23,36.3,37100.0
2011-01-10 12:30:00,36.3,36.34,36.25,36.32,32200.0,36.3,36.34,36.25,36.32,32200.0
2011-01-10 13:00:00,36.32,36.35,36.29,36.32,12500.0,36.32,36.35,36.29,36.32,12500.0
2011-01-10 13:30:00,36.32,36.41,36.32,36.36,11600.0,36.32,36.41,36.32,36.36,11600.0
2011-01-10 14:00:00,36.38,36.46,36.31,36.46,30800.0,36.38,36.46,36.31,36.46,30800.0
2011-01-10 14:30:00,36.46,36.58,36.45,36.55,36400.0,36.46,36.58,36.45,36.55,36400.0
2011-01-10 15:00:00,36.56,36.67,36.49,36.62,73800.0,36.56,36.67,36.49,36.62,73800.0
2011-01-10 15:30:00,36.62,36.67,36.56,36.57,99100.0,36.62,36.67,36.56,36.57,99100.0
2011-01-11 09:30:00,36.7,37.24,36.59,36.83,182200.0,36.7,37.24,36.59,36.83,182200.0
2011-01-11 10:00:00,36.85,37.0,36.8,36.94,80900.0,36.85,37.0,36.8,36.94,80900.0
2011-01-11 10:30:00,36.92,37.01,36.86,37.0,43400.0,36.92,37.01,36.86,37.0,43400.0
2011-01-11 11:00:00,37.02,37.15,37.02,37.12,31300.0,37.02,37.15,37.02,37.12,31300.0
2011-01-11 11:30:00,37.12,37.34,37.11,37.34,50100.0,37.12,37.34,37.11,37.34,50100.0
2011-01-11 12:00:00,37.33,37.37,37.15,37.2,34800.0,37.33,37.37,37.15,37.2,34800.0
2011-01-11 12:30:00,37.2,37.31,37.2,37.31,30100.0,37.2,37.31,37.2,37.31,30100.0
2011-01-11 13:00:00,37.3,37.3,37.17,37.25,31200.0,37.3,37.3,37.17,37.25,31200.0
2011-01-11 13:30:00,37.24,37.3,37.2,37.23,40300.0,37.24,37.3,37.2,37.23,40300.0
2011-01-11 14:00:00,37.23,37.25,37.14,37.2,30800.0,37.23,37.25,37.14,37.2,30800.0
2011-01-11 14:30:00,37.2,37.3,37.19,37.28,43200.0,37.2,37.3,37.19,37.28,43200.0
2011-01-11 15:00:00,37.28,37.31,37.16,37.18,60100.0,37.28,37.31,37.16,37.18,60100.0
2011-01-11 15:30:00,37.18,37.28,37.13,37.16,142400.0,37.18,37.28,37.13,37.16,142400.0
2011-01-12 09:30:00,37.34,37.6,37.19,37.39,51300.0,37.34,37.6,37.19,37.39,51300.0
2011-01-12 10:00:00,37.36,37.69,37.25,37.6,71900.0,37.36,37.69,37.25,37.6,71900.0
2011-01-12 10:30:00,37.59,37.66,37.53,37.57,72200.0,37.59,37.66,37.53,37.57,72200.0
2011-01-12 11:00:00,37.58,37.82,37.58,37.79,28400.0,37.58,37.82,37.58,37.79,28400.0
2011-01-12 11:30:00,37.79,37.85,37.78,37.84,25300.0,37.79,37.85,37.78,37.84,25300.0
2011-01-12 12:00:00,37.85,38.0,37.85,37.91,109700.0,37.85,38.0,37.85,37.91,109700.0
2011-01-12 12:30:00,37.91,38.03,37.91,38.02,40500.0,37.91,38.03,37.91,38.02,40500.0
2011-01-12 13:00:00,38.02,38.04,37.99,38.01,45300.0,38.02,38.04,37.99,38.01,45300.0
2011-01-12 13:30:00,38.02,38.03,37.94,37.97,183400.0,38.02,38.03,37.94,37.97,183400.0
2011-01-12 14:00:00,37.96,37.98,37.87,37.87,75700.0,37.96,37.98,37.87,37.87,75700.0
2011-01-12 14:30:00,37.89,37.98,37.85,37.97,40100.0,37.89,37.98,37.85,37.97,40100.0
2011-01-12 15:00:00,37.97,38.11,37.95,38.03,149000.0,37.97,38.11,37.95,38.03,149000.0
2011-01-12 15:30:00,38.03,38.05,37.94,38.02,233600.0,38.03,38.05,37.94,38.02,233600.0
2011-01-13 09:30:00,37.95,38.16,37.88,38.12,62700.0,37.95,38.16,37.88,38.12,62700.0
2011-01-13 10:00:00,38.12,38.14,37.93,37.98,61400.0,38.12,38.14,37.93,37.98,61400.0
2011-01-13 10:30:00,37.97,38.02,37.8,37.8,57700.0,37.97,38.02,37.8,37.8,57700.0
2011-01-13 11:00:00,37.81,37.81,37.67,37.77,42800.0,37.81,37.81,37.67,37.77,42800.0
2011-01-13 11:30:00,37.77,37.8,37.72,37.75,39400.0,37.77,37.8,37.72,37.75,39400.0
2011-01-13 12:00:00,37.75,37.76,37.62,37.64,26800.0,37.75,37.76,37.62,37.64,26800.0
2011-01-13 12:30:00,37.64,37.78,37.64,37.7,59000.0,37.64,37.78,37.64,37.7,59000.0
2011-01-13 13:00:00,37.71,37.76,37.66,37.71,42600.0,37.71,37.76,37.66,37.71,42600.0
2011-01-13 13:30:00,37.71,37.77,37.7,37.73,76900.0,37.71,37.77,37.7,37.73,76900.0
2011-01-13 14:00:00,37.73,37.76,37.69,37.75,70800.0,37.73,37.76,37.69,37.75,70800.0
2011-01-13 14:30:00,37.75,37.76,37.67,37.7,86000.0,37.75,37.76,37.67,37.7,86000.0
2011-01-13 15:00:00,37.7,37.7,37.59,37.6,63500.0,37.7,37.7,37.59,37.6,63500.0
2011-01-13 15:30:00,37.59,37.67,37.54,37.62,143400.0,37.59,37.67,37.54,37.62,143400.0
2011-01-14 09:30:00,37.67,37.92,37.49,37.66,70700.0,37.67,37.92,37.49,37.66,70700.0
2011-01-14 10:00:00,37.66,37.74,37.38,37.39,41000.0,37.66,37.74,37.38,37.39,41000.0
2011-01-14 10:30:00,37.39,37.42,37.19,37.26,96500.0,37.39,37.42,37.19,37.26,96500.0
2011-01-14 11:00:00,37.26,37.33,37.25,37.26,49800.0,37.26,37.33,37.25,37.26,49800.0
2011-01-14 11:30:00,37.26,37.38,37.19,37.38,45100.0,37.26,37.38,37.19,37.38,45100.0
2011-01-14 12:00:00,37.37,37.42,37.34,37.41,24700.0,37.37,37.42,37.34,37.41,24700.0
2011-01-14 12:30:00,37.41,37.43,37.36,37.43,48400.0,37.41,37.43,37.36,37.43,48400.0
2011-01-14 13:00:00,37.44,37.48,37.38,37.41,36800.0,37.44,37.48,37.38,37.41,36800.0
2011-01-14 13:30:00,37.43,37.46,37.4,37.43,18000.0,37.43,37.46,37.4,37.43,18000.0
2011-01-14 14:00:00,37.42,37.57,37.42,37.47,37100.0,37.42,37.57,37.42,37.47,37100.0
2011-01-14 14:30:00,37.46,37.51,37.43,37.46,33100.0,37.46,37.51,37.43,37.46,33100.0
2011-01-14 15:00:00,37.46,37.49,37.44,37.47,50300.0,37.46,37.49,37.44,37.47,50300.0
2011-01-14 15:30:00,37.47,37.49,37.39,37.47,185600.0,37.47,37.49,37.39,37.47,185600.0
2011-01-18 09:30:00,37.48,37.86,37.44,37.63,67400.0,37.48,37.86,37.44,37.63,67400.0
2011-01-18 10:00:00,37.62,37.67,37.56,37.63,34600.0,37.62,37.67,37.56,37.63,34600.0
2011-01-18 10:30:00,37.64,37.71,37.6,37.65,60300.0,37.64,37.71,37.6,37.65,60300.0
2011-01-18 11:00:00,37.67,37.83,37.66,37.76,34000.0,37.67,37.83,37.66,37.76,34000.0
2011-01-18 11:30:00,37.78,37.8,37.69,37.71,24500.0,37.78,37.8,37.69,37.71,24500.0
2011-01-18 12:00:00,37.71,37.75,37.66,37.75,47300.0,37.71,37.75,37.66,37.75,47300.0
2011-01-18 12:30:00,37.75,37.76,37.67,37.73,37600.0,37.75,37.76,37.67,37.73,37600.0
2011-01-18 13:00:00,37.73,37.76,37.68,37.71,29500.0,37.73,37.76,37.68,37.71,29500.0
2011-01-18 13:30:00,37.71,37.8,37.67,37.74,43900.0,37.71,37.8,37.67,37.74,43900.0
2011-01-18 14:00:00,37.73,37.97,37.73,37.97,23600.0,37.73,37.97,37.73,37.97,23600.0
2011-01-18 14:30:00,37.96,37.99,37.87,37.98,34900.0,37.96,37.99,37.87,37.98,34900.0
2011-01-18 15:00:00,37.97,38.02,37.9,37.96,43700.0,37.97,38.02,37.9,37.96,43700.0
2011-01-18 15:30:00,37.97,38.13,37.96,38.09,145300.0,37.97,38.13,37.96,38.09,145300.0
2011-01-19 09:30:00,37.99,38.07,37.6,37.65,86800.0,37.99,38.07,37.6,37.65,86800.0
2011-01-19 10:00:00,37.62,37.79,37.49,37.62,40300.0,37.62,37.79,37.49,37.62,40300.0
2011-01-19 10:30:00,37.62,37.7,37.54,37.57,34500.0,37.62,37.7,37.54,37.57,34500.0
2011-01-19 11:00:00,37.57,37.57,37.43,37.49,31300.0,37.57,37.57,37.43,37.49,31300.0
2011-01-19 11:30:00,37.48,37.56,37.34,37.38,85100.0,37.48,37.56,37.34,37.38,85100.0
2011-01-19 12:00:00,37.38,37.5,37.38,37.5,30800.0,37.38,37.5,37.38,37.5,30800.0
2011-01-19 12:30:00,37.5,37.5,37.32,37.33,55400.0,37.5,37.5,37.32,37.33,55400.0
2011-01-19 13:00:00,37.31,37.31,37.15,37.21,41600.0,37.31,37.31,37.15,37.21,41600.0
2011-01-19 13:30:00,37.19,37.22,37.12,37.2,20500.0,37.19,37.22,37.12,37.2,20500.0
2011-01-19 14:00:00,37.2,37.22,37.13,37.16,29100.0,37.2,37.22,37.13,37.16,29100.0
2011-01-19 14:30:00,37.15,37.2,36.9,36.9,41800.0,37.15,37.2,36.9,36.9,41800.0
2011-01-19 15:00:00,36.89,36.98,36.79,36.94,116300.0,36.89,36.98,36.79,36.94,116300.0
2011-01-19 15:30:00,36.94,37.04,36.86,37.03,190800.0,36.94,37.04,36.86,37.03,190800.0
2011-01-20 09:30:00,37.0,37.26,36.91,37.14,57500.0,37.0,37.26,36.91,37.14,57500.0
2011-01-20 10:00:00,37.19,37.24,37.07,37.2,38000.0,37.19,37.24,37.07,37.2,38000.0
2011-01-20 10:30:00,37.18,37.18,37.08,37.1,41500.0,37.18,37.18,37.08,37.1,41500.0
2011-01-20 11:00:00,37.11,37.37,37.1,37.34,46600.0,37.11,37.37,37.1,37.34,46600.0
2011-01-20 11:30:00,37.33,37.41,37.25,37.39,42800.0,37.33,37.41,37.25,37.39,42800.0
2011-01-20 12:00:00,37.39,37.57,37.36,37.57,52300.0,37.39,37.57,37.36,37.57,52300.0
2011-01-20 12:30:00,37.58,37.59,37.48,37.48,44000.0,37.58,37.59,37.48,37.48,44000.0
2011-01-20 13:00:00,37.47,37.51,37.41,37.43,26400.0,37.47,37.51,37.41,37.43,26400.0
2011-01-20 13:30:00,37.43,37.51,37.4,37.51,24900.0,37.43,37.51,37.4,37.51,24900.0
2011-01-20 14:00:00,37.51,37.59,37.49,37.58,49000.0,37.51,37.59,37.49,37.58,49000.0
2011-01-20 14:30:00,37.61,37.68,37.59,37.61,21000.0,37.61,37.68,37.59,37.61,21000.0
2011-01-20 15:00:00,37.6,37.61,37.55,37.57,31000.0,37.6,37.61,37.55,37.57,31000.0
2011-01-20 15:30:00,37.58,37.65,37.48,37.53,127700.0,37.58,37.65,37.48,37.53,127700.0
2011-01-21 09:30:00,37.66,38.02,37.48,38.0,65600.0,37.66,38.02,37.48,38.0,65600.0
2011-01-21 10:00:00,38.0,38.05,37.51,37.51,36200.0,38.0,38.05,37.51,37.51,36200.0
2011-01-21 10:30:00,37.51,37.63,37.51,37.54,47400.0,37.51,37.63,37.51,37.54,47400.0
2011-01-21 11:00:00,37.54,37.55,37.39,37.52,28900.0,37.54,37.55,37.39,37.52,28900.0
2011-01-21 11:30:00,37.54,37.54,37.27,37.27,35700.0,37.54,37.54,37.27,37.27,35700.0
2011-01-21 12:00:00,37.28,37.33,37.25,37.27,45200.0,37.28,37.33,37.25,37.27,45200.0
2011-01-21 12:30:00,37.27,37.32,37.19,37.28,25300.0,37.27,37.32,37.19,37.28,25300.0
2011-01-21 13:00:00,37.28,37.32,37.24,37.25,22300.0,37.28,37.32,37.24,37.25,22300.0
2011-01-21 13:30:00,37.25,37.3,37.16,37.28,36100.0,37.25,37.3,37.16,37.28,36100.0
2011-01-21 14:00:00,37.29,37.31,37.21,37.3,30500.0,37.29,37.31,37.21,37.3,30500.0
2011-01-21 14:30:00,37.31,37.38,37.21,37.21,35200.0,37.31,37.38,37.21,37.21,35200.0
2011-01-21 15:00:00,37.22,37.35,37.19,37.26,72100.0,37.22,37.35,37.19,37.26,72100.0
2011-01-21 15:30:00,37.26,37.29,37.15,37.22,144900.0,37.26,37.29,37.15,37.22,144900.0
2011-01-24 09:30:00,37.27,37.46,37.12,37.12,67900.0,37.27,37.46,37.12,37.12,67900.0
2011-01-24 10:00:00,37.11,37.26,37.11,37.12,92600.0,37.11,37.26,37.11,37.12,92600.0
2011-01-24 10:30:00,37.13,37.4,37.11,37.4,102900.0,37.13,37.4,37.11,37.4,102900.0
2011-01-24 11:00:00,37.4,37.55,37.4,37.43,31200.0,37.4,37.55,37.4,37.43,31200.0
2011-01-24 11:30:00,37.46,37.48,37.3,37.34,24200.0,37.46,37.48,37.3,37.34,24200.0
2011-01-24 12:00:00,37.34,37.42,37.27,37.36,27100.0,37.34,37.42,37.27,37.36,27100.0
2011-01-24 12:30:00,37.38,37.57,37.38,37.57,32700.0,37.38,37.57,37.38,37.57,32700.0
2011-01-24 13:00:00,37.55,37.71,37.51,37.64,39500.0,37.55,37.71,37.51,37.64,39500.0
2011-01-24 13:30:00,37.61,37.76,37.58,37.76,27700.0,37.61,37.76,37.58,37.76,27700.0
2011-01-24 14:00:00,37.74,37.82,37.71,37.76,44200.0,37.74,37.82,37.71,37.76,44200.0
2011-01-24 14:30:00,37.76,37.92,37.76,37.92,62500.0,37.76,37.92,37.76,37.92,62500.0
2011-01-24 15:00:00,37.91,37.93,37.81,37.83,118500.0,37.91,37.93,37.81,37.83,118500.0
2011-01-24 15:30:00,37.84,37.9,37.6,37.69,237100.0,37.84,37.9,37.6,37.69,237100.0
2011-01-25 09:30:00,37.47,37.8,37.47,37.65,98700.0,37.47,37.8,37.47,37.65,98700.0
2011-01-25 10:00:00,37.65,37.97,37.65,37.85,91000.0,37.65,37.97,37.65,37.85,91000.0
2011-01-25 10:30:00,37.85,38.03,37.85,37.93,59900.0,37.85,38.03,37.85,37.93,59900.0
2011-01-25 11:00:00,37.94,37.95,37.8,37.8,23900.0,37.94,37.95,37.8,37.8,23900.0
2011-01-25 11:30:00,37.8,37.84,37.66,37.7,28900.0,37.8,37.84,37.66,37.7,28900.0
2011-01-25 12:00:00,37.7,37.7,37.56,37.62,39000.0,37.7,37.7,37.56,37.62,39000.0
2011-01-25 12:30:00,37.61,37.73,37.58,37.59,24500.0,37.61,37.73,37.58,37.59,24500.0
2011-01-25 13:00:00,37.58,37.66,37.48,37.52,76300.0,37.58,37.66,37.48,37.52,76300.0
2011-01-25 13:30:00,37.51,37.61,37.51,37.58,38500.0,37.51,37.61,37.51,37.58,38500.0
2011-01-25 14:00:00,37.58,37.59,37.36,37.38,38600.0,37.58,37.59,37.36,37.38,38600.0
2011-01-25 14:30:00,37.38,37.57,37.38,37.5,34600.0,37.38,37.57,37.38,37.5,34600.0
2011-01-25 15:00:00,37.5,37.58,37.48,37.57,72000.0,37.5,37.58,37.48,37.57,72000.0
2011-01-25 15:30:00,37.58,37.78,37.49,37.7,171400.0,37.58,37.78,37.49,37.7,171400.0
2011-01-26 09:30:00,37.78,37.84,37.56,37.57,60200.0,37.78,37.84,37.56,37.57,60200.0
2011-01-26 10:00:00,37.59,37.64,37.41,37.49,91600.0,37.59,37.64,37.41,37.49,91600.0
2011-01-26 10:30:00,37.48,37.62,37.42,37.55,75300.0,37.48,37.62,37.42,37.55,75300.0
2011-01-26 11:00:00,37.56,37.68,37.47,37.6,26900.0,37.56,37.68,37.47,37.6,26900.0
2011-01-26 11:30:00,37.62,37.68,37.53,37.68,9500.0,37.62,37.68,37.53,37.68,9500.0
2011-01-26 12:00:00,37.66,37.66,37.55,37.57,9100.0,37.66,37.66,37.55,37.57,9100.0
2011-01-26 12:30:00,37.57,37.7,37.5,37.7,28400.0,37.57,37.7,37.5,37.7,28400.0
2011-01-26 13:00:00,37.7,37.77,37.63,37.69,27700.0,37.7,37.77,37.63,37.69,27700.0
2011-01-26 13:30:00,37.69,37.71,37.64,37.67,7900.0,37.69,37.71,37.64,37.67,7900.0
2011-01-26 14:00:00,37.67,37.7,37.55,37.7,55200.0,37.67,37.7,37.55,37.7,55200.0
2011-01-26 14:30:00,37.69,37.77,37.59,37.71,55700.0,37.69,37.77,37.59,37.71,55700.0
2011-01-26 15:00:00,37.72,37.74,37.5,37.51,91000.0,37.72,37.74,37.5,37.51,91000.0
2011-01-26 15:30:00,37.51,37.67,37.46,37.54,172100.0,37.51,37.67,37.46,37.54,172100.0
2011-01-27 09:30:00,37.54,38.43,37.46,38.13,90900.0,37.54,38.43,37.46,38.13,90900.0
2011-01-27 10:00:00,38.16,38.3,38.04,38.28,70500.0,38.16,38.3,38.04,38.28,70500.0
2011-01-27 10:30:00,38.28,38.39,38.22,38.35,66800.0,38.28,38.39,38.22,38.35,66800.0
2011-01-27 11:00:00,38.35,38.38,38.24,38.31,41500.0,38.35,38.38,38.24,38.31,41500.0
2011-01-27 11:30:00,38.31,38.35,38.25,38.28,24300.0,38.31,38.35,38.25,38.28,24300.0
2011-01-27 12:00:00,38.29,38.35,38.24,38.3,25600.0,38.29,38.35,38.24,38.3,25600.0
2011-01-27 12:30:00,38.3,38.34,38.26,38.28,14800.0,38.3,38.34,38.26,38.28,14800.0
2011-01-27 13:00:00,38.28,38.29,38.21,38.27,128400.0,38.28,38.29,38.21,38.27,128400.0
2011-01-27 13:30:00,38.27,38.38,38.26,38.36,11700.0,38.27,38.38,38.26,38.36,11700.0
2011-01-27 14:00:00,38.37,38.5,38.31,38.45,24500.0,38.37,38.5,38.31,38.45,24500.0
2011-01-27 14:30:00,38.44,38.7,38.44,38.68,45200.0,38.44,38.7,38.44,38.68,45200.0
2011-01-27 15:00:00,38.66,38.95,38.61,38.94,147500.0,38.66,38.95,38.61,38.94,147500.0
2011-01-27 15:30:00,38.9,38.95,38.48,38.53,301200.0,38.9,38.95,38.48,38.53,301200.0
2011-01-28 09:30:00,38.58,38.67,38.39,38.56,24200.0,38.58,38.67,38.39,38.56,24200.0
2011-01-28 10:00:00,38.56,38.65,38.42,38.47,41400.0,38.56,38.65,38.42,38.47,41400.0
2011-01-28 10:30:00,38.46,38.46,38.29,38.35,27300.0,38.46,38.46,38.29,38.35,27300.0
2011-01-28 11:00:00,38.33,38.59,38.26,38.51,43300.0,38.33,38.59,38.26,38.51,43300.0
2011-01-28 11:30:00,38.52,38.56,38.38,38.42,69000.0,38.52,38.56,38.38,38.42,69000.0
2011-01-28 12:00:00,38.4,38.43,38.16,38.26,43100.0,38.4,38.43,38.16,38.26,43100.0
2011-01-28 12:30:00,38.26,38.3,38.2,38.24,20900.0,38.26,38.3,38.2,38.24,20900.0
2011-01-28 13:00:00,38.24,38.35,38.2,38.25,25700.0,38.24,38.35,38.2,38.25,25700.0
2011-01-28 13:30:00,38.25,38.34,38.22,38.29,29800.0,38.25,38.34,38.22,38.29,29800.0
2011-01-28 14:00:00,38.29,38.35,38.23,38.29,27600.0,38.29,38.35,38.23,38.29,27600.0
2011-01-28 14:30:00,38.27,38.44,38.27,38.38,66000.0,38.27,38.44,38.27,38.38,66000.0
2011-01-28 15:00:00,38.39,38.43,38.33,38.35,38800.0,38.39,38.43,38.33,38.35,38800.0
2011-01-28 15:30:00,38.33,38.37,38.25,38.31,95100.0,38.33,38.37,38.25,38.31,95100.0
2011-01-31 09:30:00,38.35,38.6,38.19,38.53,165500.0,38.35,38.6,38.19,38.53,165500.0
2011-01-31 10:00:00,38.49,38.56,38.21,38.21,53800.0,38.49,38.56,38.21,38.21,53800.0
2011-01-31 10:30:00,38.2,38.41,38.09,38.4,32300.0,38.2,38.41,38.09,38.4,32300.0
2011-01-31 11:00:00,38.4,38.47,38.32,38.38,47500.0,38.4,38.47,38.32,38.38,47500.0
2011-01-31 11:30:00,38.38,38.5,38.36,38.38,26200.0,38.38,38.5,38.36,38.38,26200.0
2011-01-31 12:00:00,38.39,38.44,38.35,38.44,33600.0,38.39,38.44,38.35,38.44,33600.0
2011-01-31 12:30:00,38.43,38.45,38.33,38.44,37400.0,38.43,38.45,38.33,38.44,37400.0
2011-01-31 13:00:00,38.43,38.53,38.4,38.47,21700.0,38.43,38.53,38.4,38.47,21700.0
2011-01-31 13:30:00,38.49,38.51,38.4,38.41,15800.0,38.49,38.51,38.4,38.41,15800.0
2011-01-31 14:00:00,38.41,38.46,38.27,38.27,35800.0,38.41,38.46,38.27,38.27,35800.0
2011-01-31 14:30:00,38.27,38.34,38.22,38.31,39500.0,38.27,38.34,38.22,38.31,39500.0
2011-01-31 15:00:00,38.3,38.38,38.25,38.27,30800.0,38.3,38.38,38.25,38.27,30800.0
2011-01-31 15:30:00,38.26,38.43,38.26,38.34,72400.0,38.26,38.43,38.26,38.34,72400.0
2011-02-01 09:30:00,38.52,38.7,38.37,38.37,51600.0,38.52,38.7,38.37,38.37,51600.0
2011-02-01 10:00:00,38.4,38.42,38.05,38.11,76100.0,38.4,38.42,38.05,38.11,76100.0
2011-02-01 10:30:00,38.09,38.12,37.96,38.04,83100.0,38.09,38.12,37.96,38.04,83100.0
2011-02-01 11:00:00,38.04,38.05,37.9,37.97,49800.0,38.04,38.05,37.9,37.97,49800.0
2011-02-01 11:30:00,37.97,38.0,37.94,37.97,46400.0,37.97,38.0,37.94,37.97,46400.0
2011-02-01 12:00:00,37.97,37.97,37.87,37.93,43600.0,37.97,37.97,37.87,37.93,43600.0
2011-02-01 12:30:00,37.95,37.98,37.88,37.95,28600.0,37.95,37.98,37.88,37.95,28600.0
2011-02-01 13:00:00,37.96,37.96,37.83,37.85,28400.0,37.96,37.96,37.83,37.85,28400.0
2011-02-01 13:30:00,37.83,38.13,37.83,38.11,70300.0,37.83,38.13,37.83,38.11,70300.0
2011-02-01 14:00:00,38.11,38.17,38.08,38.15,94900.0,38.11,38.17,38.08,38.15,94900.0
2011-02-01 14:30:00,38.16,38.17,38.08,38.09,45200.0,38.16,38.17,38.08,38.09,45200.0
2011-02-01 15:00:00,38.09,38.15,37.98,38.0,77600.0,38.09,38.15,37.98,38.0,77600.0
2011-02-01 15:30:00,38.0,38.03,37.8,37.82,229000.0,38.0,38.03,37.8,37.82,229000.0
2011-02-02 09:30:00,37.87,37.87,37.53,37.65,62900.0,37.87,37.87,37.53,37.65,62900.0
2011-02-02 10:00:00,37.65,37.65,37.35,37.43,62500.0,37.65,37.65,37.35,37.43,62500.0
2011-02-02 10:30:00,37.43,37.43,37.26,37.34,54400.0,37.43,37.43,37.26,37.34,54400.0
2011-02-02 11:00:00,37.33,37.33,37.2,37.3,65200.0,37.33,37.33,37.2,37.3,65200.0
2011-02-02 11:30:00,37.3,37.31,37.17,37.23,50300.0,37.3,37.31,37.17,37.23,50300.0
2011-02-02 12:00:00,37.24,37.25,37.16,37.19,55700.0,37.24,37.25,37.16,37.19,55700.0
2011-02-02 12:30:00,37.19,37.21,37.08,37.08,55400.0,37.19,37.21,37.08,37.08,55400.0
2011-02-02 13:00:00,37.08,37.11,37.07,37.08,36400.0,37.08,37.11,37.07,37.08,36400.0
2011-02-02 13:30:00,37.08,37.1,37.05,37.07,42000.0,37.08,37.1,37.05,37.07,42000.0
2011-02-02 14:00:00,37.08,37.11,37.03,37.04,74400.0,37.08,37.11,37.03,37.04,74400.0
2011-02-02 14:30:00,37.05,37.09,36.98,37.09,74200.0,37.05,37.09,36.98,37.09,74200.0
2011-02-02 15:00:00,37.08,37.08,36.96,36.99,115900.0,37.08,37.08,36.96,36.99,115900.0
2011-02-02 15:30:00,36.99,37.0,36.89,36.94,207600.0,36.99,37.0,36.89,36.94,207600.0
2011-02-03 09:30:00,36.98,37.03,36.79,36.85,73400.0,36.98,37.03,36.79,36.85,73400.0
2011-02-03 10:00:00,36.88,36.97,36.65,36.82,41700.0,36.88,36.97,36.65,36.82,41700.0
2011-02-03 10:30:00,36.84,36.94,36.74,36.94,54200.0,36.84,36.94,36.74,36.94,54200.0
2011-02-03 11:00:00,36.94,36.99,36.83,36.87,54600.0,36.94,36.99,36.83,36.87,54600.0
2011-02-03 11:30:00,36.89,37.0,36.89,36.94,52600.0,36.89,37.0,36.89,36.94,52600.0
2011-02-03 12:00:00,36.94,37.0,36.94,36.99,45500.0,36.94,37.0,36.94,36.99,45500.0
2011-02-03 12:30:00,36.98,36.98,36.89,36.92,61000.0,36.98,36.98,36.89,36.92,61000.0
2011-02-03 13:00:00,36.92,36.96,36.87,36.9,41500.0,36.92,36.96,36.87,36.9,41500.0
2011-02-03 13:30:00,36.9,36.94,36.82,36.91,42300.0,36.9,36.94,36.82,36.91,42300.0
2011-02-03 14:00:00,36.91,36.93,36.84,36.89,50300.0,36.91,36.93,36.84,36.89,50300.0
2011-02-03 14:30:00,36.89,36.98,36.87,36.93,169700.0,36.89,36.98,36.87,36.93,169700.0
2011-02-03 15:00:00,36.93,37.01,36.88,37.01,81000.0,36.93,37.01,36.88,37.01,81000.0
2011-02-03 15:30:00,37.01,37.02,36.86,36.88,146900.0,37.01,37.02,36.86,36.88,146900.0
2011-02-04 09:30:00,36.82,36.9,36.59,36.86,62200.0,36.82,36.9,36.59,36.86,62200.0
2011-02-04 10:00:00,36.87,36.98,36.77,36.88,55400.0,36.87,36.98,36.77,36.88,55400.0
2011-02-04 10:30:00,36.88,36.96,36.7,36.76,57500.0,36.88,36.96,36.7,36.76,57500.0
2011-02-04 11:00:00,36.76,36.83,36.74,36.82,26600.0,36.76,36.83,36.74,36.82,26600.0
2011-02-04 11:30:00,36.85,36.98,36.85,36.95,21500.0,36.85,36.98,36.85,36.95,21500.0
2011-02-04 12:00:00,36.96,37.0,36.92,36.95,20200.0,36.96,37.0,36.92,36.95,20200.0
2011-02-04 12:30:00,36.96,37.0,36.93,37.0,85700.0,36.96,37.0,36.93,37.0,85700.0
2011-02-04 13:00:00,37.0,37.02,36.99,37.0,77400.0,37.0,37.02,36.99,37.0,77400.0
2011-02-04 13:30:00,37.0,37.02,36.96,37.01,44300.0,37.0,37.02,36.96,37.01,44300.0
2011-02-04 14:00:00,37.01,37.1,36.98,37.05,33500.0,37.01,37.1,36.98,37.05,33500.0
2011-02-04 14:30:00,37.06,37.09,37.0,37.04,39400.0,37.06,37.09,37.0,37.04,39400.0
2011-02-04 15:00:00,37.04,37.1,37.01,37.1,81400.0,37.04,37.1,37.01,37.1,81400.0
2011-02-04 15:30:00,37.1,37.15,37.0,37.0,118600.0,37.1,37.15,37.0,37.0,118600.0
2011-02-07 09:30:00,37.05,37.16,36.96,37.11,67900.0,37.05,37.16,36.96,37.11,67900.0
2011-02-07 10:00:00,37.11,37.15,37.0,37.11,115400.0,37.11,37.15,37.0,37.11,115400.0
2011-02-07 10:30:00,37.11,37.27,37.1,37.23,108100.0,37.11,37.27,37.1,37.23,108100.0
2011-02-07 11:00:00,37.23,37.26,37.2,37.25,31600.0,37.23,37.26,37.2,37.25,31600.0
2011-02-07 11:30:00,37.24,37.28,37.17,37.2,32100.0,37.24,37.28,37.17,37.2,32100.0
2011-02-07 12:00:00,37.2,37.27,37.15,37.27,51800.0,37.2,37.27,37.15,37.27,51800.0
2011-02-07 12:30:00,37.27,37.32,37.26,37.3,57700.0,37.27,37.32,37.26,37.3,57700.0
2011-02-07 13:00:00,37.3,37.31,37.24,37.26,64000.0,37.3,37.31,37.24,37.26,64000.0
2011-02-07 13:30:00,37.24,37.24,37.13,37.14,27200.0,37.24,37.24,37.13,37.14,27200.0
2011-02-07 14:00:00,37.14,37.15,37.0,37.04,38700.0,37.14,37.15,37.0,37.04,38700.0
2011-02-07 14:30:00,37.04,37.04,36.87,36.88,82400.0,37.04,37.04,36.87,36.88,82400.0
2011-02-07 15:00:00,36.88,36.91,36.77,36.8,90700.0,36.88,36.91,36.77,36.8,90700.0
2011-02-07 15:30:00,36.8,36.81,36.69,36.69,240900.0,36.8,36.81,36.69,36.69,240900.0
2011-02-08 09:30:00,36.79,37.0,36.68,36.85,111500.0,36.79,37.0,36.68,36.85,111500.0
2011-02-08 10:00:00,36.85,36.87,36.73,36.77,89600.0,36.85,36.87,36.73,36.77,89600.0
2011-02-08 10:30:00,36.77,36.84,36.77,36.84,64800.0,36.77,36.84,36.77,36.84,64800.0
2011-02-08 11:00:00,36.83,36.91,36.81,36.88,84700.0,36.83,36.91,36.81,36.88,84700.0
2011-02-08 11:30:00,36.88,36.88,36.87,36.88,68700.0,36.88,36.88,36.87,36.88,68700.0
2011-02-08 12:00:00,36.88,36.91,36.79,36.89,75500.0,36.88,36.91,36.79,36.89,75500.0
2011-02-08 12:30:00,36.89,36.89,36.84,36.87,68100.0,36.89,36.89,36.84,36.87,68100.0
2011-02-08 13:00:00,36.87,36.88,36.84,36.86,36100.0,36.87,36.88,36.84,36.86,36100.0
2011-02-08 13:30:00,36.87,36.87,36.82,36.83,66300.0,36.87,36.87,36.82,36.83,66300.0
2011-02-08 14:00:00,36.84,36.86,36.84,36.86,51400.0,36.84,36.86,36.84,36.86,51400.0
2011-02-08 14:30:00,36.86,36.86,36.84,36.86,101900.0,36.86,36.86,36.84,36.86,101900.0
2011-02-08 15:00:00,36.86,36.86,36.79,36.8,221800.0,36.86,36.86,36.79,36.8,221800.0
2011-02-08 15:30:00,36.8,36.81,36.73,36.76,237500.0,36.8,36.81,36.73,36.76,237500.0
2011-02-09 09:30:00,38.22,39.18,38.0,38.29,585500.0,38.22,39.18,38.0,38.29,585500.0
2011-02-09 10:00:00,38.3,38.4,38.04,38.04,289300.0,38.3,38.4,38.04,38.04,289300.0
2011-02-09 10:30:00,38.04,38.06,37.79,38.0,274600.0,38.04,38.06,37.79,38.0,274600.0
2011-02-09 11:00:00,38.01,38.01,37.9,37.97,187300.0,38.01,38.01,37.9,37.97,187300.0
2011-02-09 11:30:00,37.98,38.0,37.96,37.99,89400.0,37.98,38.0,37.96,37.99,89400.0
2011-02-09 12:00:00,37.99,38.0,37.9,37.98,59200.0,37.99,38.0,37.9,37.98,59200.0
2011-02-09 12:30:00,37.98,37.99,37.86,37.91,57400.0,37.98,37.99,37.86,37.91,57400.0
2011-02-09 13:00:00,37.91,37.99,37.91,37.91,100200.0,37.91,37.99,37.91,37.91,100200.0
2011-02-09 13:30:00,37.91,37.97,37.88,37.97,84000.0,37.91,37.97,37.88,37.97,84000.0
2011-02-09 14:00:00,37.97,37.97,37.92,37.94,77000.0,37.97,37.97,37.92,37.94,77000.0
2011-02-09 14:30:00,37.94,37.97,37.86,37.86,155800.0,37.94,37.97,37.86,37.86,155800.0
2011-02-09 15:00:00,37.86,37.97,37.8,37.96,114600.0,37.86,37.97,37.8,37.96,114600.0
2011-02-09 15:30:00,37.95,37.96,37.67,37.79,262500.0,37.95,37.96,37.67,37.79,262500.0
2011-02-10 09:30:00,37.75,37.92,37.42,37.55,132600.0,37.75,37.92,37.42,37.55,132600.0
2011-02-10 10:00:00,37.55,37.56,37.4,37.44,105100.0,37.55,37.56,37.4,37.44,105100.0
2011-02-10 10:30:00,37.42,37.47,37.32,37.37,118800.0,37.42,37.47,37.32,37.37,118800.0
2011-02-10 11:00:00,37.37,37.43,37.33,37.4,79700.0,37.37,37.43,37.33,37.4,79700.0
2011-02-10 11:30:00,37.41,37.41,37.32,37.34,60800.0,37.41,37.41,37.32,37.34,60800.0
2011-02-10 12:00:00,37.32,37.36,37.12,37.16,79000.0,37.32,37.36,37.12,37.16,79000.0
2011-02-10 12:30:00,37.17,37.27,37.16,37.21,201900.0,37.17,37.27,37.16,37.21,201900.0
2011-02-10 13:00:00,37.21,37.31,37.19,37.23,160600.0,37.21,37.31,37.19,37.23,160600.0
2011-02-10 13:30:00,37.24,37.3,37.23,37.29,81900.0,37.24,37.3,37.23,37.29,81900.0
2011-02-10 14:00:00,37.29,37.31,37.24,37.25,66100.0,37.29,37.31,37.24,37.25,66100.0
2011-02-10 14:30:00,37.25,37.26,37.19,37.24,44000.0,37.25,37.26,37.19,37.24,44000.0
2011-02-10 15:00:00,37.24,37.25,37.19,37.21,76400.0,37.24,37.25,37.19,37.21,76400.0
2011-02-10 15:30:00,37.22,37.22,37.08,37.14,156000.0,37.22,37.22,37.08,37.14,156000.0
2011-02-11 09:30:00,37.04,37.33,37.0,37.27,84300.0,37.04,37.33,37.0,37.27,84300.0
2011-02-11 10:00:00,37.27,37.39,37.23,37.37,62000.0,37.27,37.39,37.23,37.37,62000.0
2011-02-11 10:30:00,37.35,37.38,37.23,37.33,57300.0,37.35,37.38,37.23,37.33,57300.0
2011-02-11 11:00:00,37.32,37.41,37.26,37.27,48900.0,37.32,37.41,37.26,37.27,48900.0
2011-02-11 11:30:00,37.26,37.41,37.24,37.41,46400.0,37.26,37.41,37.24,37.41,46400.0
2011-02-11 12:00:00,37.41,37.42,37.34,37.4,33100.0,37.41,37.42,37.34,37.4,33100.0
2011-02-11 12:30:00,37.4,37.4,37.22,37.25,97200.0,37.4,37.4,37.22,37.25,97200.0
2011-02-11 13:00:00,37.26,37.38,37.25,37.29,29000.0,37.26,37.38,37.25,37.29,29000.0
2011-02-11 13:30:00,37.28,37.35,37.25,37.27,35000.0,37.28,37.35,37.25,37.27,35000.0
2011-02-11 14:00:00,37.28,37.3,37.27,37.29,42100.0,37.28,37.3,37.27,37.29,42100.0
2011-02-11 14:30:00,37.29,37.3,37.21,37.25,64100.0,37.29,37.3,37.21,37.25,64100.0
2011-02-11 15:00:00,37.25,37.31,37.25,37.3,56000.0,37.25,37.31,37.25,37.3,56000.0
2011-02-11 15:30:00,37.3,37.35,37.22,37.32,411900.0,37.3,37.35,37.22,37.32,411900.0
2011-02-14 09:30:00,37.24,37.39,37.12,37.13,37700.0,37.24,37.39,37.12,37.13,37700.0
2011-02-14 10:00:00,37.13,37.41,37.09,37.32,52200.0,37.13,37.41,37.09,37.32,52200.0
2011-02-14 10:30:00,37.33,37.34,37.13,37.32,38100.0,37.33,37.34,37.13,37.32,38100.0
2011-02-14 11:00:00,37.33,37.34,37.16,37.16,31400.0,37.33,37.34,37.16,37.16,31400.0
2011-02-14 11:30:00,37.16,37.24,37.11,37.17,31700.0,37.16,37.24,37.11,37.17,31700.0
2011-02-14 12:00:00,37.13,37.14,37.02,37.13,23400.0,37.13,37.14,37.02,37.13,23400.0
2011-02-14 12:30:00,37.13,37.16,37.07,37.16,41000.0,37.13,37.16,37.07,37.16,41000.0
2011-02-14 13:00:00,37.13,37.23,37.13,37.22,36700.0,37.13,37.23,37.13,37.22,36700.0
2011-02-14 13:30:00,37.23,37.27,37.1,37.13,27100.0,37.23,37.27,37.1,37.13,27100.0
2011-02-14 14:00:00,37.12,37.19,37.07,37.15,23500.0,37.12,37.19,37.07,37.15,23500.0
2011-02-14 14:30:00,37.15,37.32,37.13,37.32,32600.0,37.15,37.32,37.13,37.32,32600.0
2011-02-14 15:00:00,37.32,37.39,37.22,37.22,46400.0,37.32,37.39,37.22,37.22,46400.0
2011-02-14 15:30:00,37.24,37.37,37.2,37.31,83300.0,37.24,37.37,37.2,37.31,83300.0
2011-02-15 09:30:00,37.17,37.42,37.16,37.39,34100.0,37.17,37.42,37.16,37.39,34100.0
2011-02-15 10:00:00,37.4,37.62,37.4,37.48,54300.0,37.4,37.62,37.4,37.48,54300.0
2011-02-15 10:30:00,37.48,37.59,37.43,37.5,36600.0,37.48,37.59,37.43,37.5,36600.0
2011-02-15 11:00:00,37.5,37.6,37.5,37.58,31000.0,37.5,37.6,37.5,37.58,31000.0
2011-02-15 11:30:00,37.59,37.59,37.47,37.53,18500.0,37.59,37.59,37.47,37.53,18500.0
2011-02-15 12:00:00,37.53,37.53,37.48,37.52,10800.0,37.53,37.53,37.48,37.52,10800.0
2011-02-15 12:30:00,37.52,37.54,37.48,37.52,7300.0,37.52,37.54,37.48,37.52,7300.0
2011-02-15 13:00:00,37.52,37.52,37.47,37.48,10000.0,37.52,37.52,37.47,37.48,10000.0
2011-02-15 13:30:00,37.47,37.56,37.47,37.52,13300.0,37.47,37.56,37.47,37.52,13300.0
2011-02-15 14:00:00,37.52,37.52,37.4,37.41,19200.0,37.52,37.52,37.4,37.41,19200.0
2011-02-15 14:30:00,37.41,37.46,37.4,37.46,24400.0,37.41,37.46,37.4,37.46,24400.0
2011-02-15 15:00:00,37.47,37.56,37.47,37.5,46500.0,37.47,37.56,37.47,37.5,46500.0
2011-02-15 15:30:00,37.51,37.51,37.38,37.43,103800.0,37.51,37.51,37.38,37.43,103800.0
2011-02-16 09:30:00,37.48,37.56,37.31,37.33,25400.0,37.48,37.56,37.31,37.33,25400.0
2011-02-16 10:00:00,37.34,37.53,37.31,37.43,12600.0,37.34,37.53,37.31,37.43,12600.0
2011-02-16 10:30:00,37.41,37.57,37.41,37.56,26000.0,37.41,37.57,37.41,37.56,26000.0
2011-02-16 11:00:00,37.58,37.63,37.56,37.59,27200.0,37.58,37.63,37.56,37.59,27200.0
2011-02-16 11:30:00,37.56,37.59,37.53,37.54,21800.0,37.56,37.59,37.53,37.54,21800.0
2011-02-16 12:00:00,37.55,37.62,37.52,37.57,29400.0,37.55,37.62,37.52,37.57,29400.0
2011-02-16 12:30:00,37.59,37.59,37.52,37.54,20000.0,37.59,37.59,37.52,37.54,20000.0
2011-02-16 13:00:00,37.54,37.64,37.47,37.59,68200.0,37.54,37.64,37.47,37.59,68200.0
2011-02-16 13:30:00,37.6,37.66,37.54,37.65,64300.0,37.6,37.66,37.54,37.65,64300.0
2011-02-16 14:00:00,37.65,37.72,37.59,37.65,46300.0,37.65,37.72,37.59,37.65,46300.0
2011-02-16 14:30:00,37.66,37.82,37.61,37.81,67300.0,37.66,37.82,37.61,37.81,67300.0
2011-02-16 15:00:00,37.82,37.93,37.58,37.89,80500.0,37.82,37.93,37.58,37.89,80500.0
2011-02-16 15:30:00,37.9,37.9,37.74,37.78,124300.0,37.9,37.9,37.74,37.78,124300.0
2011-02-17 09:30:00,37.81,37.95,37.67,37.9,40200.0,37.81,37.95,37.67,37.9,40200.0
2011-02-17 10:00:00,37.92,38.12,37.83,37.89,67400.0,37.92,38.12,37.83,37.89,67400.0
2011-02-17 10:30:00,37.88,38.07,37.88,37.93,59100.0,37.88,38.07,37.88,37.93,59100.0
2011-02-17 11:00:00,37.92,38.0,37.87,37.97,33200.0,37.92,38.0,37.87,37.97,33200.0
2011-02-17 11:30:00,37.98,38.14,37.98,38.05,35000.0,37.98,38.14,37.98,38.05,35000.0
2011-02-17 12:00:00,38.05,38.05,37.98,38.03,25400.0,38.05,38.05,37.98,38.03,25400.0
2011-02-17 12:30:00,38.03,38.15,38.01,38.15,50600.0,38.03,38.15,38.01,38.15,50600.0
2011-02-17 13:00:00,38.14,38.21,38.04,38.09,55400.0,38.14,38.21,38.04,38.09,55400.0
2011-02-17 13:30:00,38.09,38.27,38.08,38.24,42700.0,38.09,38.27,38.08,38.24,42700.0
2011-02-17 14:00:00,38.24,38.24,37.9,37.96,90400.0,38.24,38.24,37.9,37.96,90400.0
2011-02-17 14:30:00,37.98,38.0,37.86,37.86,38700.0,37.98,38.0,37.86,37.86,38700.0
2011-02-17 15:00:00,37.86,37.9,37.8,37.81,35800.0,37.86,37.9,37.8,37.81,35800.0
2011-02-17 15:30:00,37.81,37.84,37.69,37.71,68300.0,37.81,37.84,37.69,37.71,68300.0
2011-02-18 09:30:00,37.74,37.74,37.45,37.69,68300.0,37.74,37.74,37.45,37.69,68300.0
2011-02-18 10:00:00,37.68,37.9,37.63,37.79,57800.0,37.68,37.9,37.63,37.79,57800.0
2011-02-18 10:30:00,37.77,37.87,37.66,37.73,87100.0,37.77,37.87,37.66,37.73,87100.0
2011-02-18 11:00:00,37.74,37.93,37.73,37.93,27800.0,37.74,37.93,37.73,37.93,27800.0
2011-02-18 11:30:00,37.93,37.99,37.84,37.85,68000.0,37.93,37.99,37.84,37.85,68000.0
2011-02-18 12:00:00,37.85,38.0,37.85,37.89,33000.0,37.85,38.0,37.85,37.89,33000.0
2011-02-18 12:30:00,37.88,38.0,37.84,38.0,21300.0,37.88,38.0,37.84,38.0,21300.0
2011-02-18 13:00:00,38.0,38.0,37.86,37.92,32200.0,38.0,38.0,37.86,37.92,32200.0
2011-02-18 13:30:00,37.93,37.96,37.7,37.89,69500.0,37.93,37.96,37.7,37.89,69500.0
2011-02-18 14:00:00,37.89,37.94,37.84,37.91,64300.0,37.89,37.94,37.84,37.91,64300.0
2011-02-18 14:30:00,37.91,37.92,37.88,37.89,20000.0,37.91,37.92,37.88,37.89,20000.0
2011-02-18 15:00:00,37.89,37.91,37.86,37.89,49400.0,37.89,37.91,37.86,37.89,49400.0
2011-02-18 15:30:00,37.89,37.9,37.79,37.82,92400.0,37.89,37.9,37.79,37.82,92400.0
2011-02-22 09:30:00,37.49,37.68,37.18,37.48,42700.0,37.49,37.68,37.18,37.48,42700.0
2011-02-22 10:00:00,37.49,37.52,37.15,37.16,156100.0,37.49,37.52,37.15,37.16,156100.0
2011-02-22 10:30:00,37.15,37.3,37.06,37.27,29300.0,37.15,37.3,37.06,37.27,29300.0
2011-02-22 11:00:00,37.28,37.3,36.62,37.15,94400.0,37.28,37.3,36.62,37.15,94400.0
2011-02-22 11:30:00,37.14,37.14,37.02,37.04,28300.0,37.14,37.14,37.02,37.04,28300.0
2011-02-22 12:00:00,37.05,37.08,36.95,36.97,25500.0,37.05,37.08,36.95,36.97,25500.0
2011-02-22 12:30:00,36.97,37.0,36.73,36.73,48200.0,36.97,37.0,36.73,36.73,48200.0
2011-02-22 13:00:00,36.74,36.78,36.67,36.75,66700.0,36.74,36.78,36.67,36.75,66700.0
2011-02-22 13:30:00,36.75,36.76,36.58,36.59,77800.0,36.75,36.76,36.58,36.59,77800.0
2011-02-22 14:00:00,36.59,36.63,36.47,36.49,61000.0,36.59,36.63,36.47,36.49,61000.0
2011-02-22 14:30:00,36.49,36.55,36.44,36.49,97000.0,36.49,36.55,36.44,36.49,97000.0
2011-02-22 15:00:00,36.49,36.56,36.37,36.39,77400.0,36.49,36.56,36.37,36.39,77400.0
2011-02-22 15:30:00,36.38,36.42,36.28,36.32,155900.0,36.38,36.42,36.28,36.32,155900.0
2011-02-23 09:30:00,36.4,36.69,36.32,36.34,64800.0,36.4,36.69,36.32,36.34,64800.0
2011-02-23 10:00:00,36.38,36.45,36.26,36.45,47200.0,36.38,36.45,36.26,36.45,47200.0
2011-02-23 10:30:00,36.45,36.47,36.14,36.15,46600.0,36.45,36.47,36.14,36.15,46600.0
2011-02-23 11:00:00,36.14,36.31,35.97,36.01,50500.0,36.14,36.31,35.97,36.01,50500.0
2011-02-23 11:30:00,36.01,36.16,35.95,36.1,70500.0,36.01,36.16,35.95,36.1,70500.0
2011-02-23 12:00:00,36.1,36.1,35.88,36.0,66000.0,36.1,36.1,35.88,36.0,66000.0
2011-02-23 12:30:00,36.02,36.08,35.89,35.94,64100.0,36.02,36.08,35.89,35.94,64100.0
2011-02-23 13:00:00,35.95,36.02,35.85,35.85,26100.0,35.95,36.02,35.85,35.85,26100.0
2011-02-23 13:30:00,35.85,35.96,35.79,35.9,37800.0,35.85,35.96,35.79,35.9,37800.0
2011-02-23 14:00:00,35.92,35.99,35.89,35.9,49500.0,35.92,35.99,35.89,35.9,49500.0
2011-02-23 14:30:00,35.93,35.99,35.81,35.95,68500.0,35.93,35.99,35.81,35.95,68500.0
2011-02-23 15:00:00,35.95,36.13,35.9,36.03,66300.0,35.95,36.13,35.9,36.03,66300.0
2011-02-23 15:30:00,36.02,36.08,35.87,35.91,89400.0,36.02,36.08,35.87,35.91,89400.0
2011-02-24 09:30:00,36.03,36.51,36.0,36.41,44300.0,36.03,36.51,36.0,36.41,44300.0
2011-02-24 10:00:00,36.41,36.57,36.31,36.35,52600.0,36.41,36.57,36.31,36.35,52600.0
2011-02-24 10:30:00,36.36,36.45,36.24,36.26,47000.0,36.36,36.45,36.24,36.26,47000.0
2011-02-24 11:00:00,36.25,36.32,36.17,36.23,56000.0,36.25,36.32,36.17,36.23,56000.0
2011-02-24 11:30:00,36.22,36.29,36.09,36.24,38300.0,36.22,36.29,36.09,36.24,38300.0
2011-02-24 12:00:00,36.22,36.25,35.98,36.0,30900.0,36.22,36.25,35.98,36.0,30900.0
2011-02-24 12:30:00,36.0,36.07,35.96,35.98,19900.0,36.0,36.07,35.96,35.98,19900.0
2011-02-24 13:00:00,35.98,36.05,35.92,35.93,18400.0,35.98,36.05,35.92,35.93,18400.0
2011-02-24 13:30:00,35.93,35.96,35.72,35.79,34700.0,35.93,35.96,35.72,35.79,34700.0
2011-02-24 14:00:00,35.79,35.98,35.79,35.88,30100.0,35.79,35.98,35.79,35.88,30100.0
2011-02-24 14:30:00,35.87,35.98,35.87,35.94,29100.0,35.87,35.98,35.87,35.94,29100.0
2011-02-24 15:00:00,35.92,36.11,35.92,36.01,65500.0,35.92,36.11,35.92,36.01,65500.0
2011-02-24 15:30:00,36.01,36.16,35.98,35.99,134300.0,36.01,36.16,35.98,35.99,134300.0
2011-02-25 09:30:00,36.14,36.38,36.01,36.38,46000.0,36.14,36.38,36.01,36.38,46000.0
2011-02-25 10:00:00,36.38,36.63,36.36,36.45,45100.0,36.38,36.63,36.36,36.45,45100.0
2011-02-25 10:30:00,36.46,36.74,36.46,36.69,33600.0,36.46,36.74,36.46,36.69,33600.0
2011-02-25 11:00:00,36.69,36.75,36.44,36.54,27900.0,36.69,36.75,36.44,36.54,27900.0
2011-02-25 11:30:00,36.53,36.74,36.47,36.63,36600.0,36.53,36.74,36.47,36.63,36600.0
2011-02-25 12:00:00,36.63,36.74,36.53,36.72,24400.0,36.63,36.74,36.53,36.72,24400.0
2011-02-25 12:30:00,36.69,36.84,36.69,36.82,18400.0,36.69,36.84,36.69,36.82,18400.0
2011-02-25 13:00:00,36.83,36.84,36.7,36.83,22800.0,36.83,36.84,36.7,36.83,22800.0
2011-02-25 13:30:00,36.84,36.88,36.72,36.81,23900.0,36.84,36.88,36.72,36.81,23900.0
2011-02-25 14:00:00,36.79,36.94,36.79,36.87,30400.0,36.79,36.94,36.79,36.87,30400.0
2011-02-25 14:30:00,36.86,36.95,36.84,36.93,47200.0,36.86,36.95,36.84,36.93,47200.0
2011-02-25 15:00:00,36.94,37.06,36.91,37.0,71900.0,36.94,37.06,36.91,37.0,71900.0
2011-02-25 15:30:00,37.0,37.07,36.93,37.03,136800.0,37.0,37.07,36.93,37.03,136800.0
2011-02-28 09:30:00,37.05,37.22,36.75,36.77,55000.0,37.05,37.22,36.75,36.77,55000.0
2011-02-28 10:00:00,36.76,36.9,36.65,36.82,50200.0,36.76,36.9,36.65,36.82,50200.0
2011-02-28 10:30:00,36.82,36.84,36.78,36.8,52100.0,36.82,36.84,36.78,36.8,52100.0
2011-02-28 11:00:00,36.8,36.85,36.78,36.8,59700.0,36.8,36.85,36.78,36.8,59700.0
2011-02-28 11:30:00,36.8,36.83,36.64,36.74,49400.0,36.8,36.83,36.64,36.74,49400.0
2011-02-28 12:00:00,36.74,36.74,36.65,36.67,25800.0,36.74,36.74,36.65,36.67,25800.0
2011-02-28 12:30:00,36.67,36.71,36.64,36.7,34200.0,36.67,36.71,36.64,36.7,34200.0
2011-02-28 13:00:00,36.7,36.72,36.64,36.64,32900.0,36.7,36.72,36.64,36.64,32900.0
2011-02-28 13:30:00,36.65,36.68,36.61,36.62,32500.0,36.65,36.68,36.61,36.62,32500.0
2011-02-28 14:00:00,36.64,36.64,36.5,36.53,22500.0,36.64,36.64,36.5,36.53,22500.0
2011-02-28 14:30:00,36.53,36.57,36.48,36.52,23000.0,36.53,36.57,36.48,36.52,23000.0
2011-02-28 15:00:00,36.51,36.58,36.51,36.53,44100.0,36.51,36.58,36.51,36.53,44100.0
2011-02-28 15:30:00,36.52,36.57,36.36,36.44,228800.0,36.52,36.57,36.36,36.44,228800.0
2011-03-01 09:30:00,36.56,36.75,36.56,36.64,35600.0,36.56,36.75,36.56,36.64,35600.0
2011-03-01 10:00:00,36.64,36.78,36.63,36.73,45300.0,36.64,36.78,36.63,36.73,45300.0
2011-03-01 10:30:00,36.74,36.8,36.69,36.8,40900.0,36.74,36.8,36.69,36.8,40900.0
2011-03-01 11:00:00,36.81,36.82,36.7,36.79,59600.0,36.81,36.82,36.7,36.79,59600.0
2011-03-01 11:30:00,36.79,36.81,36.55,36.55,33000.0,36.79,36.81,36.55,36.55,33000.0
2011-03-01 12:00:00,36.55,36.63,36.54,36.56,23400.0,36.55,36.63,36.54,36.56,23400.0
2011-03-01 12:30:00,36.57,36.67,36.56,36.56,22000.0,36.57,36.67,36.56,36.56,22000.0
2011-03-01 13:00:00,36.55,36.61,36.47,36.5,24000.0,36.55,36.61,36.47,36.5,24000.0
2011-03-01 13:30:00,36.52,36.52,36.38,36.43,22300.0,36.52,36.52,36.38,36.43,22300.0
2011-03-01 14:00:00,36.4,36.41,36.17,36.18,39200.0,36.4,36.41,36.17,36.18,39200.0
2011-03-01 14:30:00,36.18,36.24,36.13,36.15,60900.0,36.18,36.24,36.13,36.15,60900.0
2011-03-01 15:00:00,36.15,36.27,36.12,36.26,35300.0,36.15,36.27,36.12,36.26,35300.0
2011-03-01 15:30:00,36.25,36.32,36.21,36.25,73100.0,36.25,36.32,36.21,36.25,73100.0
2011-03-02 09:30:00,36.21,36.5,36.21,36.49,26100.0,36.21,36.5,36.21,36.49,26100.0
2011-03-02 10:00:00,36.48,36.66,36.37,36.56,38800.0,36.48,36.66,36.37,36.56,38800.0
2011-03-02 10:30:00,36.6,36.63,36.47,36.61,30200.0,36.6,36.63,36.47,36.61,30200.0
2011-03-02 11:00:00,36.6,36.8,36.59,36.65,41500.0,36.6,36.8,36.59,36.65,41500.0
2011-03-02 11:30:00,36.64,36.8,36.6,36.68,64000.0,36.64,36.8,36.6,36.68,64000.0
2011-03-02 12:00:00,36.67,36.75,36.66,36.74,40700.0,36.67,36.75,36.66,36.74,40700.0
2011-03-02 12:30:00,36.73,36.87,36.73,36.83,29600.0,36.73,36.87,36.73,36.83,29600.0
2011-03-02 13:00:00,36.83,36.91,36.76,36.91,30700.0,36.83,36.91,36.76,36.91,30700.0
2011-03-02 13:30:00,36.89,36.95,36.83,36.9,26600.0,36.89,36.95,36.83,36.9,26600.0
2011-03-02 14:00:00,36.9,36.94,36.8,36.87,37000.0,36.9,36.94,36.8,36.87,37000.0
2011-03-02 14:30:00,36.88,37.05,36.88,37.01,29900.0,36.88,37.05,36.88,37.01,29900.0
2011-03-02 15:00:00,37.01,37.06,36.96,37.0,43100.0,37.01,37.06,36.96,37.0,43100.0
2011-03-02 15:30:00,36.99,37.09,36.8,36.93,153300.0,36.99,37.09,36.8,36.93,153300.0
2011-03-03 09:30:00,37.23,37.9,37.23,37.86,76800.0,37.23,37.9,37.23,37.86,76800.0
2011-03-03 10:00:00,37.85,38.0,37.68,37.98,67500.0,37.85,38.0,37.68,37.98,67500.0
2011-03-03 10:30:00,37.98,38.15,37.82,37.98,90600.0,37.98,38.15,37.82,37.98,90600.0
2011-03-03 11:00:00,37.98,38.29,37.96,38.29,51900.0,37.98,38.29,37.96,38.29,51900.0
2011-03-03 11:30:00,38.29,38.52,38.21,38.52,49800.0,38.29,38.52,38.21,38.52,49800.0
2011-03-03 12:00:00,38.5,38.75,38.47,38.7,67700.0,38.5,38.75,38.47,38.7,67700.0
2011-03-03 12:30:00,38.71,38.81,38.62,38.63,63900.0,38.71,38.81,38.62,38.63,63900.0
2011-03-03 13:00:00,38.64,38.67,38.44,38.5,63300.0,38.64,38.67,38.44,38.5,63300.0
2011-03-03 13:30:00,38.5,38.55,38.4,38.41,63000.0,38.5,38.55,38.4,38.41,63000.0
2011-03-03 14:00:00,38.39,38.48,38.24,38.28,89000.0,38.39,38.48,38.24,38.28,89000.0
2011-03-03 14:30:00,38.28,38.29,38.12,38.22,107000.0,38.28,38.29,38.12,38.22,107000.0
2011-03-03 15:00:00,38.22,38.29,38.18,38.22,74100.0,38.22,38.29,38.18,38.22,74100.0
2011-03-03 15:30:00,38.21,38.26,38.15,38.2,181100.0,38.21,38.26,38.15,38.2,181100.0
2011-03-04 09:30:00,38.32,38.63,38.06,38.62,65200.0,38.32,38.63,38.06,38.62,65200.0
2011-03-04 10:00:00,38.59,38.81,38.53,38.75,56400.0,38.59,38.81,38.53,38.75,56400.0
2011-03-04 10:30:00,38.77,38.93,38.69,38.93,78200.0,38.77,38.93,38.69,38.93,78200.0
2011-03-04 11:00:00,38.94,39.17,38.8,39.15,119100.0,38.94,39.17,38.8,39.15,119100.0
2011-03-04 11:30:00,39.16,39.26,39.1,39.14,80800.0,39.16,39.26,39.1,39.14,80800.0
2011-03-04 12:00:00,39.15,39.18,38.65,38.7,90100.0,39.15,39.18,38.65,38.7,90100.0
2011-03-04 12:30:00,38.73,38.76,38.45,38.47,53900.0,38.73,38.76,38.45,38.47,53900.0
2011-03-04 13:00:00,38.51,38.64,38.51,38.59,36400.0,38.51,38.64,38.51,38.59,36400.0
2011-03-04 13:30:00,38.6,38.63,38.34,38.34,45200.0,38.6,38.63,38.34,38.34,45200.0
2011-03-04 14:00:00,38.34,38.36,38.25,38.25,79500.0,38.34,38.36,38.25,38.25,79500.0
2011-03-04 14:30:00,38.27,38.37,38.26,38.36,60900.0,38.27,38.37,38.26,38.36,60900.0
2011-03-04 15:00:00,38.38,38.55,38.38,38.44,57000.0,38.38,38.55,38.38,38.44,57000.0
2011-03-04 15:30:00,38.45,38.67,38.43,38.62,134900.0,38.45,38.67,38.43,38.62,134900.0
2011-03-07 09:30:00,38.6,38.72,38.37,38.55,36500.0,38.6,38.72,38.37,38.55,36500.0
2011-03-07 10:00:00,38.55,38.57,38.37,38.39,32200.0,38.55,38.57,38.37,38.39,32200.0
2011-03-07 10:30:00,38.41,38.57,38.18,38.18,36900.0,38.41,38.57,38.18,38.18,36900.0
2011-03-07 11:00:00,38.19,38.19,37.95,38.04,40100.0,38.19,38.19,37.95,38.04,40100.0
2011-03-07 11:30:00,38.02,38.07,37.71,37.79,30300.0,38.02,38.07,37.71,37.79,30300.0
2011-03-07 12:00:00,37.79,37.8,37.65,37.68,30800.0,37.79,37.8,37.65,37.68,30800.0
2011-03-07 12:30:00,37.68,37.73,37.6,37.6,39400.0,37.68,37.73,37.6,37.6,39400.0
2011-03-07 13:00:00,37.61,37.68,37.51,37.6,62800.0,37.61,37.68,37.51,37.6,62800.0
2011-03-07 13:30:00,37.6,37.66,37.53,37.59,37000.0,37.6,37.66,37.53,37.59,37000.0
2011-03-07 14:00:00,37.58,37.71,37.55,37.62,42600.0,37.58,37.71,37.55,37.62,42600.0
2011-03-07 14:30:00,37.63,37.65,37.5,37.56,55500.0,37.63,37.65,37.5,37.56,55500.0
2011-03-07 15:00:00,37.56,37.67,37.52,37.57,63300.0,37.56,37.67,37.52,37.57,63300.0
2011-03-07 15:30:00,37.56,37.75,37.53,37.6,198400.0,37.56,37.75,37.53,37.6,198400.0
2011-03-08 09:30:00,37.75,37.94,37.32,37.55,70300.0,37.75,37.94,37.32,37.55,70300.0
2011-03-08 10:00:00,37.57,38.23,37.54,38.23,100200.0,37.57,38.23,37.54,38.23,100200.0
2011-03-08 10:30:00,38.25,38.36,38.17,38.32,32400.0,38.25,38.36,38.17,38.32,32400.0
2011-03-08 11:00:00,38.31,38.42,38.18,38.42,30400.0,38.31,38.42,38.18,38.42,30400.0
2011-03-08 11:30:00,38.4,38.41,38.3,38.39,21400.0,38.4,38.41,38.3,38.39,21400.0
2011-03-08 12:00:00,38.39,38.46,38.35,38.4,19400.0,38.39,38.46,38.35,38.4,19400.0
2011-03-08 12:30:00,38.39,38.4,38.31,38.37,18300.0,38.39,38.4,38.31,38.37,18300.0
2011-03-08 13:00:00,38.36,38.4,38.29,38.34,40000.0,38.36,38.4,38.29,38.34,40000.0
2011-03-08 13:30:00,38.34,38.38,38.26,38.34,23200.0,38.34,38.38,38.26,38.34,23200.0
2011-03-08 14:00:00,38.34,38.36,38.18,38.24,52200.0,38.34,38.36,38.18,38.24,52200.0
2011-03-08 14:30:00,38.27,38.38,38.21,38.36,54300.0,38.27,38.38,38.21,38.36,54300.0
2011-03-08 15:00:00,38.36,38.5,38.3,38.49,45900.0,38.36,38.5,38.3,38.49,45900.0
2011-03-08 15:30:00,38.47,38.61,38.36,38.37,171000.0,38.47,38.61,38.36,38.37,171000.0
2011-03-09 09:30:00,38.59,38.79,38.36,38.77,35000.0,38.59,38.79,38.36,38.77,35000.0
2011-03-09 10:00:00,38.77,38.83,38.61,38.71,18400.0,38.77,38.83,38.61,38.71,18400.0
2011-03-09 10:30:00,38.73,38.81,38.26,38.38,60600.0,38.73,38.81,38.26,38.38,60600.0
2011-03-09 11:00:00,38.31,38.67,38.25,38.61,24700.0,38.31,38.67,38.25,38.61,24700.0
2011-03-09 11:30:00,38.63,38.72,38.57,38.7,15400.0,38.63,38.72,38.57,38.7,15400.0
2011-03-09 12:00:00,38.7,38.87,38.7,38.77,14100.0,38.7,38.87,38.7,38.77,14100.0
2011-03-09 12:30:00,38.77,38.86,38.72,38.78,52100.0,38.77,38.86,38.72,38.78,52100.0
2011-03-09 13:00:00,38.83,38.9,38.77,38.9,12600.0,38.83,38.9,38.77,38.9,12600.0
2011-03-09 13:30:00,38.9,38.95,38.81,38.92,34900.0,38.9,38.95,38.81,38.92,34900.0
2011-03-09 14:00:00,38.89,38.97,38.84,38.96,24600.0,38.89,38.97,38.84,38.96,24600.0
2011-03-09 14:30:00,38.94,39.0,38.91,38.95,31400.0,38.94,39.0,38.91,38.95,31400.0
2011-03-09 15:00:00,38.96,39.0,38.88,38.96,42700.0,38.96,39.0,38.88,38.96,42700.0
2011-03-09 15:30:00,38.97,38.98,38.88,38.93,120100.0,38.97,38.98,38.88,38.93,120100.0
2011-03-10 09:30:00,38.53,38.7,38.08,38.14,49200.0,38.53,38.7,38.08,38.14,49200.0
2011-03-10 10:00:00,38.15,38.16,37.95,37.96,31300.0,38.15,38.16,37.95,37.96,31300.0
2011-03-10 10:30:00,37.97,38.14,37.83,38.06,42800.0,37.97,38.14,37.83,38.06,42800.0
2011-03-10 11:00:00,38.1,38.35,38.03,38.27,19500.0,38.1,38.35,38.03,38.27,19500.0
2011-03-10 11:30:00,38.26,38.47,38.26,38.43,12800.0,38.26,38.47,38.26,38.43,12800.0
2011-03-10 12:00:00,38.41,38.56,38.41,38.5,18300.0,38.41,38.56,38.41,38.5,18300.0
2011-03-10 12:30:00,38.5,38.58,38.43,38.55,10400.0,38.5,38.58,38.43,38.55,10400.0
2011-03-10 13:00:00,38.54,38.59,38.4,38.42,8900.0,38.54,38.59,38.4,38.42,8900.0
2011-03-10 13:30:00,38.4,38.42,38.26,38.28,13700.0,38.4,38.42,38.26,38.28,13700.0
2011-03-10 14:00:00,38.28,38.33,38.21,38.32,17000.0,38.28,38.33,38.21,38.32,17000.0
2011-03-10 14:30:00,38.29,38.36,38.25,38.27,15000.0,38.29,38.36,38.25,38.27,15000.0
2011-03-10 15:00:00,38.27,38.34,38.17,38.19,34300.0,38.27,38.34,38.17,38.19,34300.0
2011-03-10 15:30:00,38.18,38.4,38.15,38.17,132300.0,38.18,38.4,38.15,38.17,132300.0
2011-03-11 09:30:00,38.04,38.31,38.01,38.3,19200.0,38.04,38.31,38.01,38.3,19200.0
2011-03-11 10:00:00,38.31,38.32,38.1,38.11,52800.0,38.31,38.32,38.1,38.11,52800.0
2011-03-11 10:30:00,38.11,38.11,37.87,37.9,46900.0,38.11,38.11,37.87,37.9,46900.0
2011-03-11 11:00:00,37.92,38.12,37.88,38.12,25800.0,37.92,38.12,37.88,38.12,25800.0
2011-03-11 11:30:00,38.11,38.35,38.09,38.34,16200.0,38.11,38.35,38.09,38.34,16200.0
2011-03-11 12:00:00,38.35,38.55,38.34,38.51,27500.0,38.35,38.55,38.34,38.51,27500.0
2011-03-11 12:30:00,38.48,38.55,38.47,38.53,17800.0,38.48,38.55,38.47,38.53,17800.0
2011-03-11 13:00:00,38.54,38.56,38.4,38.51,23800.0,38.54,38.56,38.4,38.51,23800.0
2011-03-11 13:30:00,38.51,38.55,38.46,38.51,17800.0,38.51,38.55,38.46,38.51,17800.0
2011-03-11 14:00:00,38.49,38.54,38.43,38.5,45000.0,38.49,38.54,38.43,38.5,45000.0
2011-03-11 14:30:00,38.52,38.54,38.37,38.4,42700.0,38.52,38.54,38.37,38.4,42700.0
2011-03-11 15:00:00,38.42,38.52,38.38,38.5,33100.0,38.42,38.52,38.38,38.5,33100.0
2011-03-11 15:30:00,38.5,38.53,38.4,38.41,71700.0,38.5,38.53,38.4,38.41,71700.0
2011-03-14 09:30:00,38.25,38.48,38.16,38.4,37000.0,38.25,38.48,38.16,38.4,37000.0
2011-03-14 10:00:00,38.45,38.65,38.45,38.5,23900.0,38.45,38.65,38.45,38.5,23900.0
2011-03-14 10:30:00,38.51,38.51,38.28,38.35,30500.0,38.51,38.51,38.28,38.35,30500.0
2011-03-14 11:00:00,38.31,38.37,38.03,38.15,20800.0,38.31,38.37,38.03,38.15,20800.0
2011-03-14 11:30:00,38.14,38.14,37.95,38.0,26400.0,38.14,38.14,37.95,38.0,26400.0
2011-03-14 12:00:00,38.01,38.17,38.01,38.06,32100.0,38.01,38.17,38.01,38.06,32100.0
2011-03-14 12:30:00,38.07,38.11,38.01,38.11,10600.0,38.07,38.11,38.01,38.11,10600.0
2011-03-14 13:00:00,38.1,38.13,38.07,38.08,9500.0,38.1,38.13,38.07,38.08,9500.0
2011-03-14 13:30:00,38.1,38.15,38.05,38.06,13300.0,38.1,38.15,38.05,38.06,13300.0
2011-03-14 14:00:00,38.05,38.14,38.05,38.13,18100.0,38.05,38.14,38.05,38.13,18100.0
2011-03-14 14:30:00,38.13,38.14,38.07,38.13,18300.0,38.13,38.14,38.07,38.13,18300.0
2011-03-14 15:00:00,38.14,38.19,38.09,38.09,38400.0,38.14,38.19,38.09,38.09,38400.0
2011-03-14 15:30:00,38.11,38.21,38.09,38.12,109700.0,38.11,38.21,38.09,38.12,109700.0
2011-03-15 09:30:00,37.36,37.47,37.01,37.18,37000.0,37.36,37.47,37.01,37.18,37000.0
2011-03-15 10:00:00,37.2,37.38,37.07,37.38,22200.0,37.2,37.38,37.07,37.38,22200.0
2011-03-15 10:30:00,37.36,37.54,37.29,37.46,16700.0,37.36,37.54,37.29,37.46,16700.0
2011-03-15 11:00:00,37.46,37.54,37.4,37.52,15200.0,37.46,37.54,37.4,37.52,15200.0
2011-03-15 11:30:00,37.54,37.62,37.48,37.59,14300.0,37.54,37.62,37.48,37.59,14300.0
2011-03-15 12:00:00,37.59,37.76,37.56,37.69,21500.0,37.59,37.76,37.56,37.69,21500.0
2011-03-15 12:30:00,37.7,37.73,37.58,37.64,6900.0,37.7,37.73,37.58,37.64,6900.0
2011-03-15 13:00:00,37.66,37.66,37.55,37.56,11400.0,37.66,37.66,37.55,37.56,11400.0
2011-03-15 13:30:00,37.56,37.65,37.53,37.64,14700.0,37.56,37.65,37.53,37.64,14700.0
2011-03-15 14:00:00,37.64,37.66,37.5,37.66,13900.0,37.64,37.66,37.5,37.66,13900.0
2011-03-15 14:30:00,37.66,37.72,37.58,37.67,18100.0,37.66,37.72,37.58,37.67,18100.0
2011-03-15 15:00:00,37.68,37.85,37.68,37.81,18200.0,37.68,37.85,37.68,37.81,18200.0
2011-03-15 15:30:00,37.81,37.91,37.6,37.63,94800.0,37.81,37.91,37.6,37.63,94800.0
2011-03-16 09:30:00,37.64,37.86,37.49,37.79,32800.0,37.64,37.86,37.49,37.79,32800.0
2011-03-16 10:00:00,37.79,38.05,37.78,38.05,28600.0,37.79,38.05,37.78,38.05,28600.0
2011-03-16 10:30:00,38.04,38.15,37.95,37.95,33800.0,38.04,38.15,37.95,37.95,33800.0
2011-03-16 11:00:00,37.97,37.97,37.66,37.91,66400.0,37.97,37.97,37.66,37.91,66400.0
2011-03-16 11:30:00,37.94,38.01,37.86,37.94,31500.0,37.94,38.01,37.86,37.94,31500.0
2011-03-16 12:00:00,37.96,38.02,37.82,37.93,50600.0,37.96,38.02,37.82,37.93,50600.0
2011-03-16 12:30:00,37.9,38.04,37.85,37.98,26400.0,37.9,38.04,37.85,37.98,26400.0
2011-03-16 13:00:00,37.99,38.06,37.84,37.91,27000.0,37.99,38.06,37.84,37.91,27000.0
2011-03-16 13:30:00,37.92,37.92,37.72,37.86,43600.0,37.92,37.92,37.72,37.86,43600.0
2011-03-16 14:00:00,37.85,37.88,37.53,37.59,40200.0,37.85,37.88,37.53,37.59,40200.0
2011-03-16 14:30:00,37.58,37.94,37.58,37.88,52600.0,37.58,37.94,37.58,37.88,52600.0
2011-03-16 15:00:00,37.89,37.97,37.83,37.89,53300.0,37.89,37.97,37.83,37.89,53300.0
2011-03-16 15:30:00,37.89,37.98,37.7,37.74,144500.0,37.89,37.98,37.7,37.74,144500.0
2011-03-17 09:30:00,38.19,38.21,37.93,38.1,23300.0,38.19,38.21,37.93,38.1,23300.0
2011-03-17 10:00:00,38.09,38.28,38.09,38.2,29100.0,38.09,38.28,38.09,38.2,29100.0
2011-03-17 10:30:00,38.2,38.26,38.17,38.26,19100.0,38.2,38.26,38.17,38.26,19100.0
2011-03-17 11:00:00,38.25,38.26,38.2,38.23,17000.0,38.25,38.26,38.2,38.23,17000.0
2011-03-17 11:30:00,38.21,38.29,38.18,38.19,25600.0,38.21,38.29,38.18,38.19,25600.0
2011-03-17 12:00:00,38.2,38.34,38.2,38.3,26700.0,38.2,38.34,38.2,38.3,26700.0
2011-03-17 12:30:00,38.31,38.42,38.3,38.4,37500.0,38.31,38.42,38.3,38.4,37500.0
2011-03-17 13:00:00,38.4,38.46,38.35,38.43,30000.0,38.4,38.46,38.35,38.43,30000.0
2011-03-17 13:30:00,38.4,38.5,38.38,38.45,39200.0,38.4,38.5,38.38,38.45,39200.0
2011-03-17 14:00:00,38.44,38.47,38.32,38.36,28900.0,38.44,38.47,38.32,38.36,28900.0
2011-03-17 14:30:00,38.34,38.5,38.32,38.48,40600.0,38.34,38.5,38.32,38.48,40600.0
2011-03-17 15:00:00,38.48,38.55,38.46,38.48,56500.0,38.48,38.55,38.46,38.48,56500.0
2011-03-17 15:30:00,38.47,38.63,38.32,38.34,188400.0,38.47,38.63,38.32,38.34,188400.0
2011-03-18 09:30:00,38.69,38.83,38.46,38.83,78000.0,38.69,38.83,38.46,38.83,78000.0
2011-03-18 10:00:00,38.84,39.28,38.77,39.21,108800.0,38.84,39.28,38.77,39.21,108800.0
2011-03-18 10:30:00,39.21,39.22,39.03,39.19,54300.0,39.21,39.22,39.03,39.19,54300.0
2011-03-18 11:00:00,39.18,39.25,39.09,39.16,44000.0,39.18,39.25,39.09,39.16,44000.0
2011-03-18 11:30:00,39.15,39.28,39.11,39.24,113500.0,39.15,39.28,39.11,39.24,113500.0
2011-03-18 12:00:00,39.25,39.34,39.15,39.26,58600.0,39.25,39.34,39.15,39.26,58600.0
2011-03-18 12:30:00,39.26,39.28,39.22,39.27,22700.0,39.26,39.28,39.22,39.27,22700.0
2011-03-18 13:00:00,39.27,39.31,39.25,39.28,31800.0,39.27,39.31,39.25,39.28,31800.0
2011-03-18 13:30:00,39.29,39.29,39.25,39.27,32000.0,39.29,39.29,39.25,39.27,32000.0
2011-03-18 14:00:00,39.28,39.28,39.05,39.05,58800.0,39.28,39.28,39.05,39.05,58800.0
2011-03-18 14:30:00,39.07,39.22,38.67,39.04,118600.0,39.07,39.22,38.67,39.04,118600.0
2011-03-18 15:00:00,39.04,39.18,39.04,39.13,120800.0,39.04,39.18,39.04,39.13,120800.0
2011-03-18 15:30:00,39.12,39.42,39.11,39.37,330000.0,39.12,39.42,39.11,39.37,330000.0
2011-03-21 09:30:00,39.66,40.0,39.59,39.77,86300.0,39.66,40.0,39.59,39.77,86300.0
2011-03-21 10:00:00,39.78,39.86,39.51,39.59,66700.0,39.78,39.86,39.51,39.59,66700.0
2011-03-21 10:30:00,39.58,39.59,39.37,39.45,47100.0,39.58,39.59,39.37,39.45,47100.0
2011-03-21 11:00:00,39.47,39.56,39.35,39.43,28500.0,39.47,39.56,39.35,39.43,28500.0
2011-03-21 11:30:00,39.46,39.5,39.38,39.4,19700.0,39.46,39.5,39.38,39.4,19700.0
2011-03-21 12:00:00,39.42,39.45,39.19,39.29,30400.0,39.42,39.45,39.19,39.29,30400.0
2011-03-21 12:30:00,39.3,39.32,39.17,39.17,27100.0,39.3,39.32,39.17,39.17,27100.0
2011-03-21 13:00:00,39.17,39.23,39.09,39.1,13700.0,39.17,39.23,39.09,39.1,13700.0
2011-03-21 13:30:00,39.1,39.14,39.03,39.12,17900.0,39.1,39.14,39.03,39.12,17900.0
2011-03-21 14:00:00,39.12,39.26,39.08,39.11,55600.0,39.12,39.26,39.08,39.11,55600.0
2011-03-21 14:30:00,39.11,39.14,38.92,38.93,65000.0,39.11,39.14,38.92,38.93,65000.0
2011-03-21 15:00:00,38.91,38.98,38.9,38.95,72900.0,38.91,38.98,38.9,38.95,72900.0
2011-03-21 15:30:00,38.95,39.09,38.91,38.96,151400.0,38.95,39.09,38.91,38.96,151400.0
2011-03-22 09:30:00,38.92,39.29,38.76,39.17,30100.0,38.92,39.29,38.76,39.17,30100.0
2011-03-22 10:00:00,39.1,39.52,39.1,39.43,38000.0,39.1,39.52,39.1,39.43,38000.0
2011-03-22 10:30:00,39.46,39.58,39.39,39.53,56400.0,39.46,39.58,39.39,39.53,56400.0
2011-03-22 11:00:00,39.53,39.61,39.44,39.53,66700.0,39.53,39.61,39.44,39.53,66700.0
2011-03-22 11:30:00,39.48,39.54,39.11,39.11,60700.0,39.48,39.54,39.11,39.11,60700.0
2011-03-22 12:00:00,39.12,39.14,39.05,39.11,13300.0,39.12,39.14,39.05,39.11,13300.0
2011-03-22 12:30:00,39.12,39.2,39.11,39.19,15300.0,39.12,39.2,39.11,39.19,15300.0
2011-03-22 13:00:00,39.18,39.2,39.09,39.15,18700.0,39.18,39.2,39.09,39.15,18700.0
2011-03-22 13:30:00,39.14,39.25,39.1,39.23,10500.0,39.14,39.25,39.1,39.23,10500.0
2011-03-22 14:00:00,39.22,39.33,39.19,39.3,36000.0,39.22,39.33,39.19,39.3,36000.0
2011-03-22 14:30:00,39.3,39.35,39.26,39.3,19000.0,39.3,39.35,39.26,39.3,19000.0
2011-03-22 15:00:00,39.32,39.34,39.13,39.13,34800.0,39.32,39.34,39.13,39.13,34800.0
2011-03-22 15:30:00,39.14,39.2,39.04,39.09,117900.0,39.14,39.2,39.04,39.09,117900.0
2011-03-23 09:30:00,38.92,38.92,38.52,38.52,44000.0,38.92,38.92,38.52,38.52,44000.0
2011-03-23 10:00:00,38.52,38.59,38.32,38.36,34900.0,38.52,38.59,38.32,38.36,34900.0
2011-03-23 10:30:00,38.37,38.49,38.31,38.41,30900.0,38.37,38.49,38.31,38.41,30900.0
2011-03-23 11:00:00,38.41,38.51,38.37,38.49,36300.0,38.41,38.51,38.37,38.49,36300.0
2011-03-23 11:30:00,38.5,38.53,38.37,38.41,29500.0,38.5,38.53,38.37,38.41,29500.0
2011-03-23 12:00:00,38.39,38.47,38.38,38.44,21300.0,38.39,38.47,38.38,38.44,21300.0
2011-03-23 12:30:00,38.46,38.5,38.44,38.46,19700.0,38.46,38.5,38.44,38.46,19700.0
2011-03-23 13:00:00,38.44,38.5,38.44,38.47,11500.0,38.44,38.5,38.44,38.47,11500.0
2011-03-23 13:30:00,38.48,38.5,38.43,38.48,25400.0,38.48,38.5,38.43,38.48,25400.0
2011-03-23 14:00:00,38.47,38.5,38.38,38.42,33000.0,38.47,38.5,38.38,38.42,33000.0
2011-03-23 14:30:00,38.41,38.5,38.41,38.45,48000.0,38.41,38.5,38.41,38.45,48000.0
2011-03-23 15:00:00,38.45,38.54,38.42,38.52,69400.0,38.45,38.54,38.42,38.52,69400.0
2011-03-23 15:30:00,38.53,38.59,38.47,38.53,184100.0,38.53,38.59,38.47,38.53,184100.0
2011-03-24 09:30:00,38.76,38.91,38.58,38.75,33600.0,38.76,38.91,38.58,38.75,33600.0
2011-03-24 10:00:00,38.75,38.99,38.75,38.92,25000.0,38.75,38.99,38.75,38.92,25000.0
2011-03-24 10:30:00,38.92,39.04,38.89,38.98,24800.0,38.92,39.04,38.89,38.98,24800.0
2011-03-24 11:00:00,39.0,39.1,38.91,38.93,28400.0,39.0,39.1,38.91,38.93,28400.0
2011-03-24 11:30:00,38.92,38.92,38.78,38.87,22700.0,38.92,38.92,38.78,38.87,22700.0
2011-03-24 12:00:00,38.88,38.91,38.82,38.85,24100.0,38.88,38.91,38.82,38.85,24100.0
2011-03-24 12:30:00,38.83,38.85,38.69,38.69,61400.0,38.83,38.85,38.69,38.69,61400.0
2011-03-24 13:00:00,38.71,38.71,38.61,38.69,46100.0,38.71,38.71,38.61,38.69,46100.0
2011-03-24 13:30:00,38.7,38.71,38.65,38.69,23800.0,38.7,38.71,38.65,38.69,23800.0
2011-03-24 14:00:00,38.69,38.69,38.63,38.66,60900.0,38.69,38.69,38.63,38.66,60900.0
2011-03-24 14:30:00,38.66,38.7,38.63,38.63,37400.0,38.66,38.7,38.63,38.63,37400.0
2011-03-24 15:00:00,38.64,38.67,38.63,38.66,69600.0,38.64,38.67,38.63,38.66,69600.0
2011-03-24 15:30:00,38.65,38.66,38.54,38.61,133800.0,38.65,38.66,38.54,38.61,133800.0
2011-03-25 09:30:00,38.72,38.89,38.53,38.7,34000.0,38.72,38.89,38.53,38.7,34000.0
2011-03-25 10:00:00,38.68,38.75,38.45,38.58,44600.0,38.68,38.75,38.45,38.58,44600.0
2011-03-25 10:30:00,38.57,38.73,38.55,38.7,57400.0,38.57,38.73,38.55,38.7,57400.0
2011-03-25 11:00:00,38.7,38.8,38.65,38.7,42600.0,38.7,38.8,38.65,38.7,42600.0
2011-03-25 11:30:00,38.72,38.88,38.71,38.83,26200.0,38.72,38.88,38.71,38.83,26200.0
2011-03-25 12:00:00,38.85,38.86,38.75,38.78,18700.0,38.85,38.86,38.75,38.78,18700.0
2011-03-25 12:30:00,38.78,38.84,38.78,38.84,13400.0,38.78,38.84,38.78,38.84,13400.0
2011-03-25 13:00:00,38.84,38.84,38.73,38.78,31300.0,38.84,38.84,38.73,38.78,31300.0
2011-03-25 13:30:00,38.78,38.8,38.67,38.7,25600.0,38.78,38.8,38.67,38.7,25600.0
2011-03-25 14:00:00,38.7,38.72,38.56,38.68,36500.0,38.7,38.72,38.56,38.68,36500.0
2011-03-25 14:30:00,38.68,38.76,38.67,38.74,23600.0,38.68,38.76,38.67,38.74,23600.0
2011-03-25 15:00:00,38.76,38.82,38.72,38.75,36000.0,38.76,38.82,38.72,38.75,36000.0
2011-03-25 15:30:00,38.75,38.85,38.71,38.74,73300.0,38.75,38.85,38.71,38.74,73300.0
2011-03-28 09:30:00,38.74,38.95,38.74,38.84,19900.0,38.74,38.95,38.74,38.84,19900.0
2011-03-28 10:00:00,38.87,38.99,38.87,38.93,21500.0,38.87,38.99,38.87,38.93,21500.0
2011-03-28 10:30:00,38.95,39.02,38.81,38.85,18600.0,38.95,39.02,38.81,38.85,18600.0
2011-03-28 11:00:00,38.85,38.85,38.77,38.78,14900.0,38.85,38.85,38.77,38.78,14900.0
2011-03-28 11:30:00,38.79,38.86,38.75,38.81,12100.0,38.79,38.86,38.75,38.81,12100.0
2011-03-28 12:00:00,38.82,38.83,38.79,38.79,14000.0,38.82,38.83,38.79,38.79,14000.0
2011-03-28 12:30:00,38.79,38.83,38.79,38.81,7100.0,38.79,38.83,38.79,38.81,7100.0
2011-03-28 13:00:00,38.79,38.83,38.75,38.77,28600.0,38.79,38.83,38.75,38.77,28600.0
2011-03-28 13:30:00,38.79,38.81,38.72,38.75,10100.0,38.79,38.81,38.72,38.75,10100.0
2011-03-28 14:00:00,38.73,38.82,38.73,38.8,9300.0,38.73,38.82,38.73,38.8,9300.0
2011-03-28 14:30:00,38.8,38.81,38.72,38.77,37000.0,38.8,38.81,38.72,38.77,37000.0
2011-03-28 15:00:00,38.75,38.82,38.75,38.8,53400.0,38.75,38.82,38.75,38.8,53400.0
2011-03-28 15:30:00,38.8,38.82,38.66,38.7,73800.0,38.8,38.82,38.66,38.7,73800.0
2011-03-29 09:30:00,38.91,38.91,38.55,38.62,29200.0,38.91,38.91,38.55,38.62,29200.0
2011-03-29 10:00:00,38.57,38.65,38.47,38.57,45700.0,38.57,38.65,38.47,38.57,45700.0
2011-03-29 10:30:00,38.57,38.57,38.51,38.55,29100.0,38.57,38.57,38.51,38.55,29100.0
2011-03-29 11:00:00,38.54,38.86,38.54,38.83,23900.0,38.54,38.86,38.54,38.83,23900.0
2011-03-29 11:30:00,38.85,38.85,38.65,38.79,19600.0,38.85,38.85,38.65,38.79,19600.0
2011-03-29 12:00:00,38.8,38.8,38.71,38.72,15600.0,38.8,38.8,38.71,38.72,15600.0
2011-03-29 12:30:00,38.72,38.73,38.64,38.73,18000.0,38.72,38.73,38.64,38.73,18000.0
2011-03-29 13:00:00,38.73,38.73,38.61,38.65,19500.0,38.73,38.73,38.61,38.65,19500.0
2011-03-29 13:30:00,38.64,38.7,38.6,38.6,23800.0,38.64,38.7,38.6,38.6,23800.0
2011-03-29 14:00:00,38.61,38.71,38.57,38.61,26100.0,38.61,38.71,38.57,38.61,26100.0
2011-03-29 14:30:00,38.62,38.69,38.58,38.62,46700.0,38.62,38.69,38.58,38.62,46700.0
2011-03-29 15:00:00,38.61,38.74,38.61,38.74,38600.0,38.61,38.74,38.61,38.74,38600.0
2011-03-29 15:30:00,38.74,38.77,38.67,38.67,78200.0,38.74,38.77,38.67,38.67,78200.0
2011-03-30 09:30:00,38.86,39.04,38.78,38.94,63800.0,38.86,39.04,38.78,38.94,63800.0
2011-03-30 10:00:00,38.95,38.95,38.56,38.57,56500.0,38.95,38.95,38.56,38.57,56500.0
2011-03-30 10:30:00,38.58,38.81,38.58,38.81,47000.0,38.58,38.81,38.58,38.81,47000.0
2011-03-30 11:00:00,38.8,38.88,38.76,38.84,24100.0,38.8,38.88,38.76,38.84,24100.0
2011-03-30 11:30:00,38.84,38.85,38.73,38.74,29900.0,38.84,38.85,38.73,38.74,29900.0
2011-03-30 12:00:00,38.74,38.8,38.74,38.76,24500.0,38.74,38.8,38.74,38.76,24500.0
2011-03-30 12:30:00,38.76,38.8,38.73,38.78,35900.0,38.76,38.8,38.73,38.78,35900.0
2011-03-30 13:00:00,38.79,38.8,38.71,38.74,30700.0,38.79,38.8,38.71,38.74,30700.0
2011-03-30 13:30:00,38.75,38.75,38.59,38.64,38100.0,38.75,38.75,38.59,38.64,38100.0
2011-03-30 14:00:00,38.64,38.66,38.58,38.59,41000.0,38.64,38.66,38.58,38.59,41000.0
2011-03-30 14:30:00,38.6,38.62,38.53,38.58,56200.0,38.6,38.62,38.53,38.58,56200.0
2011-03-30 15:00:00,38.58,38.62,38.56,38.6,102800.0,38.58,38.62,38.56,38.6,102800.0
2011-03-30 15:30:00,38.61,38.63,38.51,38.52,201400.0,38.61,38.63,38.51,38.52,201400.0
2011-03-31 09:30:00,38.54,38.6,38.2,38.36,62900.0,38.54,38.6,38.2,38.36,62900.0
2011-03-31 10:00:00,38.39,38.42,38.17,38.3,75900.0,38.39,38.42,38.17,38.3,75900.0
2011-03-31 10:30:00,38.31,38.43,38.27,38.36,45800.0,38.31,38.43,38.27,38.36,45800.0
2011-03-31 11:00:00,38.38,38.57,38.38,38.52,33100.0,38.38,38.57,38.38,38.52,33100.0
2011-03-31 11:30:00,38.52,38.73,38.41,38.73,31600.0,38.52,38.73,38.41,38.73,31600.0
2011-03-31 12:00:00,38.74,38.79,38.64,38.75,21600.0,38.74,38.79,38.64,38.75,21600.0
2011-03-31 12:30:00,38.75,38.79,38.67,38.7,22900.0,38.75,38.79,38.67,38.7,22900.0
2011-03-31 13:00:00,38.71,38.76,38.65,38.67,16900.0,38.71,38.76,38.65,38.67,16900.0
2011-03-31 13:30:00,38.67,38.71,38.56,38.62,17800.0,38.67,38.71,38.56,38.62,17800.0
2011-03-31 14:00:00,38.63,38.74,38.57,38.66,33000.0,38.63,38.74,38.57,38.66,33000.0
2011-03-31 14:30:00,38.67,38.69,38.52,38.55,42600.0,38.67,38.69,38.52,38.55,42600.0
2011-03-31 15:00:00,38.56,38.56,38.43,38.45,90100.0,38.56,38.56,38.43,38.45,90100.0
2011-03-31 15:30:00,38.46,38.51,38.31,38.37,230900.0,38.46,38.51,38.31,38.37,230900.0
2011-04-01 09:30:00,38.62,38.73,38.53,38.66,68900.0,38.62,38.73,38.53,38.66,68900.0
2011-04-01 10:00:00,38.65,38.7,38.54,38.6,73400.0,38.65,38.7,38.54,38.6,73400.0
2011-04-01 10:30:00,38.6,38.67,38.59,38.63,60600.0,38.6,38.67,38.59,38.63,60600.0
2011-04-01 11:00:00,38.64,38.65,38.47,38.59,45600.0,38.64,38.65,38.47,38.59,45600.0
2011-04-01 11:30:00,38.59,38.59,38.39,38.43,49700.0,38.59,38.59,38.39,38.43,49700.0
2011-04-01 12:00:00,38.44,38.7,38.32,38.69,249500.0,38.44,38.7,38.32,38.69,249500.0
2011-04-01 12:30:00,38.67,38.81,38.67,38.79,174400.0,38.67,38.81,38.67,38.79,174400.0
2011-04-01 13:00:00,38.81,38.93,38.76,38.8,44900.0,38.81,38.93,38.76,38.8,44900.0
2011-04-01 13:30:00,38.78,38.94,38.72,38.9,129600.0,38.78,38.94,38.72,38.9,129600.0
2011-04-01 14:00:00,38.9,38.94,38.87,38.89,41100.0,38.9,38.94,38.87,38.89,41100.0
2011-04-01 14:30:00,38.89,38.98,38.8,38.98,35700.0,38.89,38.98,38.8,38.98,35700.0
2011-04-01 15:00:00,38.99,39.78,38.92,39.73,404000.0,38.99,39.78,38.92,39.73,404000.0
2011-04-01 15:30:00,39.73,39.99,39.64,39.66,589300.0,39.73,39.99,39.64,39.66,589300.0
2011-04-04 09:30:00,39.75,40.16,39.73,40.05,126400.0,39.75,40.16,39.73,40.05,126400.0
2011-04-04 10:00:00,40.06,40.19,39.8,39.84,285300.0,40.06,40.19,39.8,39.84,285300.0
2011-04-04 10:30:00,39.83,40.09,39.83,39.98,103200.0,39.83,40.09,39.83,39.98,103200.0
2011-04-04 11:00:00,39.99,40.52,39.99,40.5,39100.0,39.99,40.52,39.99,40.5,39100.0
2011-04-04 11:30:00,40.5,40.54,40.3,40.47,52700.0,40.5,40.54,40.3,40.47,52700.0
2011-04-04 12:00:00,40.47,40.5,40.4,40.46,41500.0,40.47,40.5,40.4,40.46,41500.0
2011-04-04 12:30:00,40.47,40.54,40.42,40.46,56600.0,40.47,40.54,40.42,40.46,56600.0
2011-04-04 13:00:00,40.47,40.5,40.42,40.44,23200.0,40.47,40.5,40.42,40.44,23200.0
2011-04-04 13:30:00,40.44,40.51,40.32,40.48,39000.0,40.44,40.51,40.32,40.48,39000.0
2011-04-04 14:00:00,40.49,40.58,40.41,40.45,77000.0,40.49,40.58,40.41,40.45,77000.0
2011-04-04 14:30:00,40.45,40.51,40.35,40.38,39900.0,40.45,40.51,40.35,40.38,39900.0
2011-04-04 15:00:00,40.37,40.41,40.19,40.23,93700.0,40.37,40.41,40.19,40.23,93700.0
2011-04-04 15:30:00,40.23,40.23,40.02,40.06,199800.0,40.23,40.23,40.02,40.06,199800.0
2011-04-05 09:30:00,40.05,40.16,39.92,39.98,57200.0,40.05,40.16,39.92,39.98,57200.0
2011-04-05 10:00:00,39.97,40.43,39.93,40.42,80100.0,39.97,40.43,39.93,40.42,80100.0
2011-04-05 10:30:00,40.43,40.68,40.35,40.65,109500.0,40.43,40.68,40.35,40.65,109500.0
2011-04-05 11:00:00,40.65,40.8,40.63,40.71,80200.0,40.65,40.8,40.63,40.71,80200.0
2011-04-05 11:30:00,40.72,40.8,40.66,40.68,32500.0,40.72,40.8,40.66,40.68,32500.0
2011-04-05 12:00:00,40.68,40.75,40.65,40.7,15100.0,40.68,40.75,40.65,40.7,15100.0
2011-04-05 12:30:00,40.7,40.73,40.64,40.66,41900.0,40.7,40.73,40.64,40.66,41900.0
2011-04-05 13:00:00,40.65,40.69,40.63,40.66,25100.0,40.65,40.69,40.63,40.66,25100.0
2011-04-05 13:30:00,40.66,40.69,40.57,40.57,83400.0,40.66,40.69,40.57,40.57,83400.0
2011-04-05 14:00:00,40.58,40.68,40.57,40.65,65900.0,40.58,40.68,40.57,40.65,65900.0
2011-04-05 14:30:00,40.65,40.66,40.47,40.49,55500.0,40.65,40.66,40.47,40.49,55500.0
2011-04-05 15:00:00,40.5,40.62,40.42,40.59,87500.0,40.5,40.62,40.42,40.59,87500.0
2011-04-05 15:30:00,40.57,40.57,40.4,40.44,240200.0,40.57,40.57,40.4,40.44,240200.0
2011-04-06 09:30:00,40.54,41.21,40.54,41.12,63700.0,40.54,41.21,40.54,41.12,63700.0
2011-04-06 10:00:00,41.11,41.28,41.02,41.21,72300.0,41.11,41.28,41.02,41.21,72300.0
2011-04-06 10:30:00,41.22,41.5,41.2,41.4,160900.0,41.22,41.5,41.2,41.4,160900.0
2011-04-06 11:00:00,41.41,41.65,41.36,41.65,72200.0,41.41,41.65,41.36,41.65,72200.0
2011-04-06 11:30:00,41.64,41.88,41.63,41.84,164800.0,41.64,41.88,41.63,41.84,164800.0
2011-04-06 12:00:00,41.83,41.86,41.78,41.79,49600.0,41.83,41.86,41.78,41.79,49600.0
2011-04-06 12:30:00,41.79,41.8,41.66,41.69,76300.0,41.79,41.8,41.66,41.69,76300.0
2011-04-06 13:00:00,41.69,41.69,41.61,41.65,48700.0,41.69,41.69,41.61,41.65,48700.0
2011-04-06 13:30:00,41.65,41.67,41.6,41.65,41200.0,41.65,41.67,41.6,41.65,41200.0
2011-04-06 14:00:00,41.64,41.83,41.63,41.83,113800.0,41.64,41.83,41.63,41.83,113800.0
2011-04-06 14:30:00,41.82,42.08,41.82,42.0,96600.0,41.82,42.08,41.82,42.0,96600.0
2011-04-06 15:00:00,42.0,42.05,41.94,41.94,103800.0,42.0,42.05,41.94,41.94,103800.0
2011-04-06 15:30:00,41.94,42.0,41.72,41.83,391000.0,41.94,42.0,41.72,41.83,391000.0
2011-04-07 09:30:00,41.8,42.08,41.56,42.08,216700.0,41.8,42.08,41.56,42.08,216700.0
2011-04-07 10:00:00,42.06,42.08,41.94,42.02,92900.0,42.06,42.08,41.94,42.02,92900.0
2011-04-07 10:30:00,42.03,42.09,41.85,41.99,93400.0,42.03,42.09,41.85,41.99,93400.0
2011-04-07 11:00:00,42.0,42.09,41.95,41.95,30400.0,42.0,42.09,41.95,41.95,30400.0
2011-04-07 11:30:00,41.96,41.96,41.72,41.92,50700.0,41.96,41.96,41.72,41.92,50700.0
2011-04-07 12:00:00,41.94,41.94,41.79,41.83,12200.0,41.94,41.94,41.79,41.83,12200.0
2011-04-07 12:30:00,41.83,41.97,41.8,41.93,14700.0,41.83,41.97,41.8,41.93,14700.0
2011-04-07 13:00:00,41.95,41.96,41.84,41.88,12000.0,41.95,41.96,41.84,41.88,12000.0
2011-04-07 13:30:00,41.85,41.88,41.75,41.75,26300.0,41.85,41.88,41.75,41.75,26300.0
2011-04-07 14:00:00,41.73,41.74,41.59,41.59,22600.0,41.73,41.74,41.59,41.59,22600.0
2011-04-07 14:30:00,41.61,41.63,41.54,41.58,29000.0,41.61,41.63,41.54,41.58,29000.0
2011-04-07 15:00:00,41.58,41.58,41.39,41.39,102900.0,41.58,41.58,41.39,41.39,102900.0
2011-04-07 15:30:00,41.4,41.41,41.24,41.36,281900.0,41.4,41.41,41.24,41.36,281900.0
2011-04-08 09:30:00,41.52,41.9,41.47,41.7,25600.0,41.52,41.9,41.47,41.7,25600.0
2011-04-08 10:00:00,41.7,41.7,41.5,41.62,38900.0,41.7,41.7,41.5,41.62,38900.0
2011-04-08 10:30:00,41.63,41.68,41.49,41.49,13400.0,41.63,41.68,41.49,41.49,13400.0
2011-04-08 11:00:00,41.49,41.53,41.41,41.43,40500.0,41.49,41.53,41.41,41.43,40500.0
2011-04-08 11:30:00,41.45,41.55,41.43,41.5,24000.0,41.45,41.55,41.43,41.5,24000.0
2011-04-08 12:00:00,41.47,41.65,41.44,41.54,43100.0,41.47,41.65,41.44,41.54,43100.0
2011-04-08 12:30:00,41.56,41.66,41.53,41.54,10700.0,41.56,41.66,41.53,41.54,10700.0
2011-04-08 13:00:00,41.54,41.58,41.52,41.53,10500.0,41.54,41.58,41.52,41.53,10500.0
2011-04-08 13:30:00,41.53,41.63,41.53,41.58,18200.0,41.53,41.63,41.53,41.58,18200.0
2011-04-08 14:00:00,41.58,41.63,41.42,41.42,22800.0,41.58,41.63,41.42,41.42,22800.0
2011-04-08 14:30:00,41.42,41.42,41.09,41.09,31900.0,41.42,41.42,41.09,41.09,31900.0
2011-04-08 15:00:00,41.08,41.1,40.98,40.98,60900.0,41.08,41.1,40.98,40.98,60900.0
2011-04-08 15:30:00,40.97,41.12,40.97,41.03,181700.0,40.97,41.12,40.97,41.03,181700.0
2011-04-11 09:30:00,41.15,42.5,41.15,42.3,226100.0,41.15,42.5,41.15,42.3,226100.0
2011-04-11 10:00:00,42.29,42.53,42.28,42.34,54300.0,42.29,42.53,42.28,42.34,54300.0
2011-04-11 10:30:00,42.33,42.39,42.06,42.1,37900.0,42.33,42.39,42.06,42.1,37900.0
2011-04-11 11:00:00,42.14,42.2,42.03,42.04,30800.0,42.14,42.2,42.03,42.04,30800.0
2011-04-11 11:30:00,42.02,42.09,41.95,42.01,39200.0,42.02,42.09,41.95,42.01,39200.0
2011-04-11 12:00:00,42.0,42.01,41.93,42.01,23000.0,42.0,42.01,41.93,42.01,23000.0
2011-04-11 12:30:00,42.0,42.0,41.82,41.9,19300.0,42.0,42.0,41.82,41.9,19300.0
2011-04-11 13:00:00,41.87,41.9,41.79,41.87,17700.0,41.87,41.9,41.79,41.87,17700.0
2011-04-11 13:30:00,41.87,41.9,41.79,41.8,23900.0,41.87,41.9,41.79,41.8,23900.0
2011-04-11 14:00:00,41.8,41.86,41.76,41.79,62900.0,41.8,41.86,41.76,41.79,62900.0
2011-04-11 14:30:00,41.79,41.82,41.71,41.72,90000.0,41.79,41.82,41.71,41.72,90000.0
2011-04-11 15:00:00,41.75,41.8,41.71,41.71,58200.0,41.75,41.8,41.71,41.71,58200.0
2011-04-11 15:30:00,41.71,41.79,41.49,41.57,204500.0,41.71,41.79,41.49,41.57,204500.0
2011-04-12 09:30:00,41.37,41.86,41.33,41.72,65300.0,41.37,41.86,41.33,41.72,65300.0
2011-04-12 10:00:00,41.7,41.7,41.46,41.6,33100.0,41.7,41.7,41.46,41.6,33100.0
2011-04-12 10:30:00,41.61,41.61,41.44,41.5,39000.0,41.61,41.61,41.44,41.5,39000.0
2011-04-12 11:00:00,41.5,41.55,41.26,41.31,48100.0,41.5,41.55,41.26,41.31,48100.0
2011-04-12 11:30:00,41.32,41.5,41.3,41.41,77500.0,41.32,41.5,41.3,41.41,77500.0
2011-04-12 12:00:00,41.42,41.52,41.29,41.32,50800.0,41.42,41.52,41.29,41.32,50800.0
2011-04-12 12:30:00,41.33,41.43,41.3,41.37,39700.0,41.33,41.43,41.3,41.37,39700.0
2011-04-12 13:00:00,41.37,41.46,41.34,41.4,32300.0,41.37,41.46,41.34,41.4,32300.0
2011-04-12 13:30:00,41.4,41.42,41.35,41.37,49400.0,41.4,41.42,41.35,41.37,49400.0
2011-04-12 14:00:00,41.37,41.48,41.36,41.38,34800.0,41.37,41.48,41.36,41.38,34800.0
2011-04-12 14:30:00,41.39,41.43,41.31,41.33,29100.0,41.39,41.43,41.31,41.33,29100.0
2011-04-12 15:00:00,41.34,41.45,41.26,41.3,45800.0,41.34,41.45,41.26,41.3,45800.0
2011-04-12 15:30:00,41.3,41.34,41.18,41.23,197700.0,41.3,41.34,41.18,41.23,197700.0
2011-04-13 09:30:00,41.33,41.73,41.33,41.63,42900.0,41.33,41.73,41.33,41.63,42900.0
2011-04-13 10:00:00,41.61,41.64,41.52,41.59,27600.0,41.61,41.64,41.52,41.59,27600.0
2011-04-13 10:30:00,41.6,41.67,41.52,41.62,25100.0,41.6,41.67,41.52,41.62,25100.0
2011-04-13 11:00:00,41.62,41.65,41.56,41.58,18300.0,41.62,41.65,41.56,41.58,18300.0
2011-04-13 11:30:00,41.55,41.62,41.5,41.56,31600.0,41.55,41.62,41.5,41.56,31600.0
2011-04-13 12:00:00,41.55,41.63,41.55,41.6,26600.0,41.55,41.63,41.55,41.6,26600.0
2011-04-13 12:30:00,41.61,41.62,41.52,41.52,20500.0,41.61,41.62,41.52,41.52,20500.0
2011-04-13 13:00:00,41.55,41.6,41.47,41.5,30800.0,41.55,41.6,41.47,41.5,30800.0
2011-04-13 13:30:00,41.49,41.56,41.45,41.49,14900.0,41.49,41.56,41.45,41.49,14900.0
2011-04-13 14:00:00,41.46,41.58,41.46,41.5,50400.0,41.46,41.58,41.46,41.5,50400.0
2011-04-13 14:30:00,41.5,41.65,41.46,41.58,29600.0,41.5,41.65,41.46,41.58,29600.0
2011-04-13 15:00:00,41.59,41.61,41.55,41.58,25500.0,41.59,41.61,41.55,41.58,25500.0
2011-04-13 15:30:00,41.57,41.6,41.37,41.49,93100.0,41.57,41.6,41.37,41.49,93100.0
2011-04-14 09:30:00,41.32,41.56,41.29,41.48,36900.0,41.32,41.56,41.29,41.48,36900.0
2011-04-14 10:00:00,41.49,41.86,41.42,41.8,118500.0,41.49,41.86,41.42,41.8,118500.0
2011-04-14 10:30:00,41.78,41.85,41.71,41.72,32800.0,41.78,41.85,41.71,41.72,32800.0
2011-04-14 11:00:00,41.74,41.85,41.72,41.84,70700.0,41.74,41.85,41.72,41.84,70700.0
2011-04-14 11:30:00,41.84,41.9,41.78,41.79,42500.0,41.84,41.9,41.78,41.79,42500.0
2011-04-14 12:00:00,41.79,42.0,41.75,41.98,61000.0,41.79,42.0,41.75,41.98,61000.0
2011-04-14 12:30:00,41.98,42.08,41.93,42.07,102900.0,41.98,42.08,41.93,42.07,102900.0
2011-04-14 13:00:00,42.08,42.14,42.03,42.07,35400.0,42.08,42.14,42.03,42.07,35400.0
2011-04-14 13:30:00,42.06,42.07,41.94,41.94,25200.0,42.06,42.07,41.94,41.94,25200.0
2011-04-14 14:00:00,41.95,42.05,41.95,41.99,38000.0,41.95,42.05,41.95,41.99,38000.0
2011-04-14 14:30:00,42.0,42.04,41.95,41.97,34900.0,42.0,42.04,41.95,41.97,34900.0
2011-04-14 15:00:00,41.98,42.03,41.96,41.99,117000.0,41.98,42.03,41.96,41.99,117000.0
2011-04-14 15:30:00,41.98,42.13,41.94,41.96,213700.0,41.98,42.13,41.94,41.96,213700.0
2011-04-15 09:30:00,41.97,42.13,41.84,42.09,71400.0,41.97,42.13,41.84,42.09,71400.0
2011-04-15 10:00:00,42.09,42.4,42.09,42.35,46400.0,42.09,42.4,42.09,42.35,46400.0
2011-04-15 10:30:00,42.37,42.52,42.17,42.49,114200.0,42.37,42.52,42.17,42.49,114200.0
2011-04-15 11:00:00,42.49,42.65,42.42,42.63,31900.0,42.49,42.65,42.42,42.63,31900.0
2011-04-15 11:30:00,42.66,42.66,42.53,42.53,22400.0,42.66,42.66,42.53,42.53,22400.0
2011-04-15 12:00:00,42.53,42.68,42.49,42.56,23000.0,42.53,42.68,42.49,42.56,23000.0
2011-04-15 12:30:00,42.57,42.65,42.53,42.58,34200.0,42.57,42.65,42.53,42.58,34200.0
2011-04-15 13:00:00,42.59,42.59,42.44,42.49,30400.0,42.59,42.59,42.44,42.49,30400.0
2011-04-15 13:30:00,42.49,42.56,42.45,42.56,31600.0,42.49,42.56,42.45,42.56,31600.0
2011-04-15 14:00:00,42.51,42.62,42.48,42.52,21400.0,42.51,42.62,42.48,42.52,21400.0
2011-04-15 14:30:00,42.5,42.5,42.44,42.48,19600.0,42.5,42.5,42.44,42.48,19600.0
2011-04-15 15:00:00,42.49,42.51,42.35,42.39,33500.0,42.49,42.51,42.35,42.39,33500.0
2011-04-15 15:30:00,42.4,42.41,42.11,42.28,167700.0,42.4,42.41,42.11,42.28,167700.0
2011-04-18 09:30:00,41.76,41.88,41.51,41.69,35700.0,41.76,41.88,41.51,41.69,35700.0
2011-04-18 10:00:00,41.71,41.81,41.53,41.77,41600.0,41.71,41.81,41.53,41.77,41600.0
2011-04-18 10:30:00,41.73,41.77,41.51,41.59,29100.0,41.73,41.77,41.51,41.59,29100.0
2011-04-18 11:00:00,41.59,41.62,41.48,41.51,26200.0,41.59,41.62,41.48,41.51,26200.0
2011-04-18 11:30:00,41.5,41.61,41.42,41.42,20500.0,41.5,41.61,41.42,41.42,20500.0
2011-04-18 12:00:00,41.44,41.53,41.37,41.52,34600.0,41.44,41.53,41.37,41.52,34600.0
2011-04-18 12:30:00,41.54,41.57,41.43,41.52,35500.0,41.54,41.57,41.43,41.52,35500.0
2011-04-18 13:00:00,41.52,41.55,41.49,41.55,16900.0,41.52,41.55,41.49,41.55,16900.0
2011-04-18 13:30:00,41.55,41.63,41.52,41.6,21500.0,41.55,41.63,41.52,41.6,21500.0
2011-04-18 14:00:00,41.59,41.72,41.55,41.68,23700.0,41.59,41.72,41.55,41.68,23700.0
2011-04-18 14:30:00,41.69,41.83,41.68,41.81,27300.0,41.69,41.83,41.68,41.81,27300.0
2011-04-18 15:00:00,41.82,41.85,41.77,41.82,28300.0,41.82,41.85,41.77,41.82,28300.0
2011-04-18 15:30:00,41.8,41.98,41.71,41.94,223200.0,41.8,41.98,41.71,41.94,223200.0
2011-04-19 09:30:00,41.96,42.07,41.91,41.94,79900.0,41.96,42.07,41.91,41.94,79900.0
2011-04-19 10:00:00,41.94,41.94,41.62,41.71,79700.0,41.94,41.94,41.62,41.71,79700.0
2011-04-19 10:30:00,41.71,41.72,41.45,41.45,42700.0,41.71,41.72,41.45,41.45,42700.0
2011-04-19 11:00:00,41.44,41.45,41.21,41.24,28000.0,41.44,41.45,41.21,41.24,28000.0
2011-04-19 11:30:00,41.24,41.37,41.23,41.3,24100.0,41.24,41.37,41.23,41.3,24100.0
2011-04-19 12:00:00,41.32,41.37,41.29,41.34,16900.0,41.32,41.37,41.29,41.34,16900.0
2011-04-19 12:30:00,41.34,41.36,41.29,41.29,14300.0,41.34,41.36,41.29,41.29,14300.0
2011-04-19 13:00:00,41.27,41.35,41.26,41.27,38000.0,41.27,41.35,41.26,41.27,38000.0
2011-04-19 13:30:00,41.27,41.34,41.27,41.3,40000.0,41.27,41.34,41.27,41.3,40000.0
2011-04-19 14:00:00,41.3,41.33,41.21,41.3,25300.0,41.3,41.33,41.21,41.3,25300.0
2011-04-19 14:30:00,41.29,41.31,41.22,41.24,24600.0,41.29,41.31,41.22,41.24,24600.0
2011-04-19 15:00:00,41.23,41.3,41.22,41.29,33100.0,41.23,41.3,41.22,41.29,33100.0
2011-04-19 15:30:00,41.29,41.37,41.2,41.36,203000.0,41.29,41.37,41.2,41.36,203000.0
2011-04-20 09:30:00,41.76,42.21,41.66,42.12,48200.0,41.76,42.21,41.66,42.12,48200.0
2011-04-20 10:00:00,42.13,42.16,42.02,42.16,45900.0,42.13,42.16,42.02,42.16,45900.0
2011-04-20 10:30:00,42.16,42.19,42.1,42.12,31200.0,42.16,42.19,42.1,42.12,31200.0
2011-04-20 11:00:00,42.13,42.16,42.08,42.13,31000.0,42.13,42.16,42.08,42.13,31000.0
2011-04-20 11:30:00,42.12,42.14,42.03,42.12,31500.0,42.12,42.14,42.03,42.12,31500.0
2011-04-20 12:00:00,42.11,42.14,42.03,42.03,19000.0,42.11,42.14,42.03,42.03,19000.0
2011-04-20 12:30:00,42.02,42.03,41.96,42.01,14900.0,42.02,42.03,41.96,42.01,14900.0
2011-04-20 13:00:00,41.99,42.0,41.84,41.84,16100.0,41.99,42.0,41.84,41.84,16100.0
2011-04-20 13:30:00,41.84,41.87,41.77,41.77,16800.0,41.84,41.87,41.77,41.77,16800.0
2011-04-20 14:00:00,41.77,41.91,41.76,41.76,24200.0,41.77,41.91,41.76,41.76,24200.0
2011-04-20 14:30:00,41.77,41.81,41.71,41.71,52700.0,41.77,41.81,41.71,41.71,52700.0
2011-04-20 15:00:00,41.71,41.82,41.69,41.77,88700.0,41.71,41.82,41.69,41.77,88700.0
2011-04-20 15:30:00,41.78,41.79,41.65,41.66,256400.0,41.78,41.79,41.65,41.66,256400.0
2011-04-21 09:30:00,41.84,41.9,41.79,41.88,46900.0,41.84,41.9,41.79,41.88,46900.0
2011-04-21 10:00:00,41.89,41.9,41.8,41.89,55500.0,41.89,41.9,41.8,41.89,55500.0
2011-04-21 10:30:00,41.89,42.02,41.87,41.98,45100.0,41.89,42.02,41.87,41.98,45100.0
2011-04-21 11:00:00,41.99,42.02,41.92,41.95,49900.0,41.99,42.02,41.92,41.95,49900.0
2011-04-21 11:30:00,41.95,41.96,41.81,41.9,36700.0,41.95,41.96,41.81,41.9,36700.0
2011-04-21 12:00:00,41.9,41.98,41.88,41.92,37700.0,41.9,41.98,41.88,41.92,37700.0
2011-04-21 12:30:00,41.93,42.14,41.92,42.13,33100.0,41.93,42.14,41.92,42.13,33100.0
2011-04-21 13:00:00,42.14,42.15,42.0,42.0,34300.0,42.14,42.15,42.0,42.0,34300.0
2011-04-21 13:30:00,42.0,42.01,41.98,42.0,32100.0,42.0,42.01,41.98,42.0,32100.0
2011-04-21 14:00:00,42.0,42.07,41.98,42.07,29600.0,42.0,42.07,41.98,42.07,29600.0
2011-04-21 14:30:00,42.06,42.07,41.94,41.94,49700.0,42.06,42.07,41.94,41.94,49700.0
2011-04-21 15:00:00,41.95,42.03,41.93,41.94,52100.0,41.95,42.03,41.93,41.94,52100.0
2011-04-21 15:30:00,41.94,41.96,41.87,41.9,158600.0,41.94,41.96,41.87,41.9,158600.0
2011-04-25 09:30:00,41.9,41.9,41.59,41.68,30800.0,41.9,41.9,41.59,41.68,30800.0
2011-04-25 10:00:00,41.69,41.72,41.36,41.4,36200.0,41.69,41.72,41.36,41.4,36200.0
2011-04-25 10:30:00,41.38,41.41,41.13,41.17,32900.0,41.38,41.41,41.13,41.17,32900.0
2011-04-25 11:00:00,41.17,41.38,41.15,41.38,23200.0,41.17,41.38,41.15,41.38,23200.0
2011-04-25 11:30:00,41.38,41.42,41.35,41.39,16500.0,41.38,41.42,41.35,41.39,16500.0
2011-04-25 12:00:00,41.4,41.42,41.24,41.25,19100.0,41.4,41.42,41.24,41.25,19100.0
2011-04-25 12:30:00,41.25,41.31,41.25,41.26,25900.0,41.25,41.31,41.25,41.26,25900.0
2011-04-25 13:00:00,41.26,41.34,41.25,41.31,29700.0,41.26,41.34,41.25,41.31,29700.0
2011-04-25 13:30:00,41.32,41.36,41.3,41.36,22600.0,41.32,41.36,41.3,41.36,22600.0
2011-04-25 14:00:00,41.36,41.43,41.35,41.42,17200.0,41.36,41.43,41.35,41.42,17200.0
2011-04-25 14:30:00,41.43,41.5,41.4,41.48,15600.0,41.43,41.5,41.4,41.48,15600.0
2011-04-25 15:00:00,41.47,41.58,41.44,41.58,38900.0,41.47,41.58,41.44,41.58,38900.0
2011-04-25 15:30:00,41.56,41.7,41.54,41.65,107400.0,41.56,41.7,41.54,41.65,107400.0
2011-04-26 09:30:00,41.76,42.0,41.74,41.88,38500.0,41.76,42.0,41.74,41.88,38500.0
2011-04-26 10:00:00,41.89,42.14,41.89,42.11,158500.0,41.89,42.14,41.89,42.11,158500.0
2011-04-26 10:30:00,42.1,42.25,42.04,42.23,74300.0,42.1,42.25,42.04,42.23,74300.0
2011-04-26 11:00:00,42.22,42.24,42.15,42.2,76600.0,42.22,42.24,42.15,42.2,76600.0
2011-04-26 11:30:00,42.2,42.22,42.06,42.1,52700.0,42.2,42.22,42.06,42.1,52700.0
2011-04-26 12:00:00,42.1,42.18,42.1,42.14,28200.0,42.1,42.18,42.1,42.14,28200.0
2011-04-26 12:30:00,42.15,42.2,42.14,42.15,26800.0,42.15,42.2,42.14,42.15,26800.0
2011-04-26 13:00:00,42.15,42.17,42.02,42.09,64200.0,42.15,42.17,42.02,42.09,64200.0
2011-04-26 13:30:00,42.07,42.1,42.01,42.05,25300.0,42.07,42.1,42.01,42.05,25300.0
2011-04-26 14:00:00,42.06,42.12,42.0,42.06,27300.0,42.06,42.12,42.0,42.06,27300.0
2011-04-26 14:30:00,42.05,42.06,41.89,41.95,43400.0,42.05,42.06,41.89,41.95,43400.0
2011-04-26 15:00:00,41.93,42.0,41.93,41.94,51100.0,41.93,42.0,41.93,41.94,51100.0
2011-04-26 15:30:00,41.94,41.97,41.82,41.87,101400.0,41.94,41.97,41.82,41.87,101400.0
2011-04-27 09:30:00,41.9,42.0,41.76,41.88,22100.0,41.9,42.0,41.76,41.88,22100.0
2011-04-27 10:00:00,41.91,42.1,41.89,42.05,33800.0,41.91,42.1,41.89,42.05,33800.0
2011-04-27 10:30:00,42.05,42.07,41.96,41.97,16600.0,42.05,42.07,41.96,41.97,16600.0
2011-04-27 11:00:00,41.97,42.1,41.97,41.99,13100.0,41.97,42.1,41.97,41.99,13100.0
2011-04-27 11:30:00,41.98,41.98,41.83,41.87,15700.0,41.98,41.98,41.83,41.87,15700.0
2011-04-27 12:00:00,41.89,42.0,41.89,41.98,9100.0,41.89,42.0,41.89,41.98,9100.0
2011-04-27 12:30:00,42.0,42.05,41.92,41.96,18900.0,42.0,42.05,41.92,41.96,18900.0
2011-04-27 13:00:00,41.96,42.09,41.92,41.98,14800.0,41.96,42.09,41.92,41.98,14800.0
2011-04-27 13:30:00,41.98,42.05,41.95,42.05,8800.0,41.98,42.05,41.95,42.05,8800.0
2011-04-27 14:00:00,42.05,42.1,42.03,42.06,13500.0,42.05,42.1,42.03,42.06,13500.0
2011-04-27 14:30:00,42.07,42.15,42.07,42.15,12900.0,42.07,42.15,42.07,42.15,12900.0
2011-04-27 15:00:00,42.14,42.27,42.13,42.26,32200.0,42.14,42.27,42.13,42.26,32200.0
2011-04-27 15:30:00,42.25,42.34,42.21,42.31,114500.0,42.25,42.34,42.21,42.31,114500.0
2011-04-28 09:30:00,42.13,42.29,42.07,42.14,29100.0,42.13,42.29,42.07,42.14,29100.0
2011-04-28 10:00:00,42.13,42.34,42.1,42.33,22800.0,42.13,42.34,42.1,42.33,22800.0
2011-04-28 10:30:00,42.3,42.55,42.29,42.54,14000.0,42.3,42.55,42.29,42.54,14000.0
2011-04-28 11:00:00,42.53,42.59,42.46,42.51,16000.0,42.53,42.59,42.46,42.51,16000.0
2011-04-28 11:30:00,42.51,42.55,42.47,42.52,41600.0,42.51,42.55,42.47,42.52,41600.0
2011-04-28 12:00:00,42.53,42.55,42.42,42.47,18100.0,42.53,42.55,42.42,42.47,18100.0
2011-04-28 12:30:00,42.45,42.46,42.39,42.44,16700.0,42.45,42.46,42.39,42.44,16700.0
2011-04-28 13:00:00,42.43,42.51,42.43,42.49,20400.0,42.43,42.51,42.43,42.49,20400.0
2011-04-28 13:30:00,42.47,42.48,42.38,42.4,28200.0,42.47,42.48,42.38,42.4,28200.0
2011-04-28 14:00:00,42.38,42.42,42.27,42.27,25000.0,42.38,42.42,42.27,42.27,25000.0
2011-04-28 14:30:00,42.28,42.39,42.26,42.34,18700.0,42.28,42.39,42.26,42.34,18700.0
2011-04-28 15:00:00,42.35,42.37,42.3,42.37,33900.0,42.35,42.37,42.3,42.37,33900.0
2011-04-28 15:30:00,42.39,42.43,42.22,42.26,134800.0,42.39,42.43,42.22,42.26,134800.0
2011-04-29 09:30:00,42.34,42.48,42.15,42.23,41100.0,42.34,42.48,42.15,42.23,41100.0
2011-04-29 10:00:00,42.23,42.33,42.2,42.21,31200.0,42.23,42.33,42.2,42.21,31200.0
2011-04-29 10:30:00,42.21,42.22,41.94,41.95,39700.0,42.21,42.22,41.94,41.95,39700.0
2011-04-29 11:00:00,41.95,41.95,41.82,41.91,28900.0,41.95,41.95,41.82,41.91,28900.0
2011-04-29 11:30:00,41.9,41.96,41.86,41.88,21200.0,41.9,41.96,41.86,41.88,21200.0
2011-04-29 12:00:00,41.87,42.06,41.85,42.02,29700.0,41.87,42.06,41.85,42.02,29700.0
2011-04-29 12:30:00,42.03,42.11,42.0,42.04,29600.0,42.03,42.11,42.0,42.04,29600.0
2011-04-29 13:00:00,42.03,42.17,42.03,42.15,27700.0,42.03,42.17,42.03,42.15,27700.0
2011-04-29 13:30:00,42.17,42.26,42.09,42.18,41900.0,42.17,42.26,42.09,42.18,41900.0
2011-04-29 14:00:00,42.18,42.24,42.07,42.07,45900.0,42.18,42.24,42.07,42.07,45900.0
2011-04-29 14:30:00,42.08,42.16,42.07,42.13,42900.0,42.08,42.16,42.07,42.13,42900.0
2011-04-29 15:00:00,42.12,42.2,42.09,42.2,50300.0,42.12,42.2,42.09,42.2,50300.0
2011-04-29 15:30:00,42.2,42.29,42.13,42.18,177700.0,42.2,42.29,42.13,42.18,177700.0
2011-05-02 09:30:00,42.28,42.43,42.16,42.39,43400.0,42.28,42.43,42.16,42.39,43400.0
2011-05-02 10:00:00,42.37,42.58,42.33,42.54,35900.0,42.37,42.58,42.33,42.54,35900.0
2011-05-02 10:30:00,42.54,42.84,42.54,42.72,45800.0,42.54,42.84,42.54,42.72,45800.0
2011-05-02 11:00:00,42.72,42.8,42.71,42.73,33100.0,42.72,42.8,42.71,42.73,33100.0
2011-05-02 11:30:00,42.73,42.74,42.56,42.59,31600.0,42.73,42.74,42.56,42.59,31600.0
2011-05-02 12:00:00,42.6,42.69,42.53,42.54,23400.0,42.6,42.69,42.53,42.54,23400.0
2011-05-02 12:30:00,42.54,42.57,42.48,42.51,17900.0,42.54,42.57,42.48,42.51,17900.0
2011-05-02 13:00:00,42.51,42.54,42.38,42.48,23200.0,42.51,42.54,42.38,42.48,23200.0
2011-05-02 13:30:00,42.46,42.46,42.33,42.35,29700.0,42.46,42.46,42.33,42.35,29700.0
2011-05-02 14:00:00,42.36,42.38,42.28,42.37,54200.0,42.36,42.38,42.28,42.37,54200.0
2011-05-02 14:30:00,42.37,42.43,42.31,42.32,31600.0,42.37,42.43,42.31,42.32,31600.0
2011-05-02 15:00:00,42.3,42.57,42.3,42.53,70300.0,42.3,42.57,42.3,42.53,70300.0
2011-05-02 15:30:00,42.53,42.56,42.37,42.46,145400.0,42.53,42.56,42.37,42.46,145400.0
2011-05-03 09:30:00,42.08,42.09,41.78,42.02,139400.0,42.08,42.09,41.78,42.02,139400.0
2011-05-03 10:00:00,42.01,42.12,41.65,41.66,146100.0,42.01,42.12,41.65,41.66,146100.0
2011-05-03 10:30:00,41.65,41.67,41.24,41.27,107400.0,41.65,41.67,41.24,41.27,107400.0
2011-05-03 11:00:00,41.26,41.5,41.18,41.49,127000.0,41.26,41.5,41.18,41.49,127000.0
2011-05-03 11:30:00,41.49,41.5,41.27,41.3,77200.0,41.49,41.5,41.27,41.3,77200.0
2011-05-03 12:00:00,41.31,41.33,41.17,41.22,88100.0,41.31,41.33,41.17,41.22,88100.0
2011-05-03 12:30:00,41.23,41.26,40.84,40.91,93400.0,41.23,41.26,40.84,40.91,93400.0
2011-05-03 13:00:00,40.91,40.98,40.66,40.68,51500.0,40.91,40.98,40.66,40.68,51500.0
2011-05-03 13:30:00,40.68,40.73,40.53,40.66,83500.0,40.68,40.73,40.53,40.66,83500.0
2011-05-03 14:00:00,40.68,40.97,40.59,40.94,187900.0,40.68,40.97,40.59,40.94,187900.0
2011-05-03 14:30:00,40.94,41.05,40.88,41.0,104000.0,40.94,41.05,40.88,41.0,104000.0
2011-05-03 15:00:00,40.99,41.16,40.93,41.14,107500.0,40.99,41.16,40.93,41.14,107500.0
2011-05-03 15:30:00,41.14,41.54,41.13,41.47,303100.0,41.14,41.54,41.13,41.47,303100.0
2011-05-04 09:30:00,41.77,42.11,41.25,41.36,161200.0,41.77,42.11,41.25,41.36,161200.0
2011-05-04 10:00:00,41.4,41.43,40.89,40.96,87200.0,41.4,41.43,40.89,40.96,87200.0
2011-05-04 10:30:00,40.97,40.97,40.48,40.49,145800.0,40.97,40.97,40.48,40.49,145800.0
2011-05-04 11:00:00,40.48,40.7,40.36,40.69,155100.0,40.48,40.7,40.36,40.69,155100.0
2011-05-04 11:30:00,40.69,40.7,40.4,40.53,92900.0,40.69,40.7,40.4,40.53,92900.0
2011-05-04 12:00:00,40.53,40.57,40.4,40.43,44600.0,40.53,40.57,40.4,40.43,44600.0
2011-05-04 12:30:00,40.42,40.48,40.26,40.31,36800.0,40.42,40.48,40.26,40.31,36800.0
2011-05-04 13:00:00,40.32,40.38,40.25,40.36,78200.0,40.32,40.38,40.25,40.36,78200.0
2011-05-04 13:30:00,40.34,40.41,40.24,40.32,45600.0,40.34,40.41,40.24,40.32,45600.0
2011-05-04 14:00:00,40.31,40.47,40.25,40.42,135900.0,40.31,40.47,40.25,40.42,135900.0
2011-05-04 14:30:00,40.45,40.51,40.4,40.45,187300.0,40.45,40.51,40.4,40.45,187300.0
2011-05-04 15:00:00,40.45,40.49,40.32,40.43,124100.0,40.45,40.49,40.32,40.43,124100.0
2011-05-04 15:30:00,40.43,40.5,40.27,40.41,305400.0,40.43,40.5,40.27,40.41,305400.0
2011-05-05 09:30:00,40.25,40.5,40.13,40.43,63700.0,40.25,40.5,40.13,40.43,63700.0
2011-05-05 10:00:00,40.44,40.67,40.42,40.63,97400.0,40.44,40.67,40.42,40.63,97400.0
2011-05-05 10:30:00,40.64,40.87,40.55,40.73,50900.0,40.64,40.87,40.55,40.73,50900.0
2011-05-05 11:00:00,40.72,40.78,40.61,40.69,42100.0,40.72,40.78,40.61,40.69,42100.0
2011-05-05 11:30:00,40.69,40.8,40.65,40.8,40000.0,40.69,40.8,40.65,40.8,40000.0
2011-05-05 12:00:00,40.78,40.9,40.77,40.8,35500.0,40.78,40.9,40.77,40.8,35500.0
2011-05-05 12:30:00,40.81,40.81,40.66,40.71,20200.0,40.81,40.81,40.66,40.71,20200.0
2011-05-05 13:00:00,40.72,40.9,40.66,40.86,41200.0,40.72,40.9,40.66,40.86,41200.0
2011-05-05 13:30:00,40.89,40.94,40.7,40.78,24200.0,40.89,40.94,40.7,40.78,24200.0
2011-05-05 14:00:00,40.78,40.92,40.68,40.86,33700.0,40.78,40.92,40.68,40.86,33700.0
2011-05-05 14:30:00,40.86,40.94,40.79,40.83,62900.0,40.86,40.94,40.79,40.83,62900.0
2011-05-05 15:00:00,40.84,40.89,40.52,40.53,85600.0,40.84,40.89,40.52,40.53,85600.0
2011-05-05 15:30:00,40.54,40.6,40.48,40.54,148700.0,40.54,40.6,40.48,40.54,148700.0
2011-05-06 09:30:00,40.83,40.98,40.36,40.39,156100.0,40.83,40.98,40.36,40.39,156100.0
2011-05-06 10:00:00,40.42,40.59,40.38,40.54,40400.0,40.42,40.59,40.38,40.54,40400.0
2011-05-06 10:30:00,40.55,40.56,40.4,40.44,47200.0,40.55,40.56,40.4,40.44,47200.0
2011-05-06 11:00:00,40.45,40.71,40.45,40.67,30900.0,40.45,40.71,40.45,40.67,30900.0
2011-05-06 11:30:00,40.66,40.68,40.52,40.62,36000.0,40.66,40.68,40.52,40.62,36000.0
2011-05-06 12:00:00,40.64,40.82,40.61,40.77,65700.0,40.64,40.82,40.61,40.77,65700.0
2011-05-06 12:30:00,40.78,40.83,40.53,40.57,18300.0,40.78,40.83,40.53,40.57,18300.0
2011-05-06 13:00:00,40.59,40.65,40.41,40.44,74900.0,40.59,40.65,40.41,40.44,74900.0
2011-05-06 13:30:00,40.46,40.52,40.44,40.49,12300.0,40.46,40.52,40.44,40.49,12300.0
2011-05-06 14:00:00,40.5,40.59,40.47,40.47,19800.0,40.5,40.59,40.47,40.47,19800.0
2011-05-06 14:30:00,40.48,40.52,40.32,40.37,139800.0,40.48,40.52,40.32,40.37,139800.0
2011-05-06 15:00:00,40.35,40.37,40.27,40.31,74300.0,40.35,40.37,40.27,40.31,74300.0
2011-05-06 15:30:00,40.31,40.49,40.29,40.38,145500.0,40.31,40.49,40.29,40.38,145500.0
2011-05-09 09:30:00,40.38,40.48,40.29,40.35,35800.0,40.38,40.48,40.29,40.35,35800.0
2011-05-09 10:00:00,40.34,40.56,40.28,40.43,37900.0,40.34,40.56,40.28,40.43,37900.0
2011-05-09 10:30:00,40.41,40.47,40.34,40.42,50600.0,40.41,40.47,40.34,40.42,50600.0
2011-05-09 11:00:00,40.41,40.54,40.41,40.42,19500.0,40.41,40.54,40.41,40.42,19500.0
2011-05-09 11:30:00,40.45,40.47,40.35,40.43,44600.0,40.45,40.47,40.35,40.43,44600.0
2011-05-09 12:00:00,40.45,40.73,40.43,40.71,27100.0,40.45,40.73,40.43,40.71,27100.0
2011-05-09 12:30:00,40.69,40.77,40.67,40.69,14600.0,40.69,40.77,40.67,40.69,14600.0
2011-05-09 13:00:00,40.71,40.73,40.62,40.67,19500.0,40.71,40.73,40.62,40.67,19500.0
2011-05-09 13:30:00,40.67,40.68,40.58,40.63,23100.0,40.67,40.68,40.58,40.63,23100.0
2011-05-09 14:00:00,40.63,40.63,40.51,40.56,35100.0,40.63,40.63,40.51,40.56,35100.0
2011-05-09 14:30:00,40.58,40.63,40.56,40.6,24700.0,40.58,40.63,40.56,40.6,24700.0
2011-05-09 15:00:00,40.6,40.63,40.57,40.6,30000.0,40.6,40.63,40.57,40.6,30000.0
2011-05-09 15:30:00,40.61,40.62,40.5,40.52,94900.0,40.61,40.62,40.5,40.52,94900.0
2011-05-10 09:30:00,40.57,40.63,40.48,40.58,44900.0,40.57,40.63,40.48,40.58,44900.0
2011-05-10 10:00:00,40.62,40.66,40.52,40.62,32900.0,40.62,40.66,40.52,40.62,32900.0
2011-05-10 10:30:00,40.63,40.64,40.52,40.57,28200.0,40.63,40.64,40.52,40.57,28200.0
2011-05-10 11:00:00,40.59,40.59,40.38,40.45,33400.0,40.59,40.59,40.38,40.45,33400.0
2011-05-10 11:30:00,40.45,40.52,40.4,40.52,43900.0,40.45,40.52,40.4,40.52,43900.0
2011-05-10 12:00:00,40.52,40.54,40.42,40.48,39200.0,40.52,40.54,40.42,40.48,39200.0
2011-05-10 12:30:00,40.48,40.56,40.44,40.52,26800.0,40.48,40.56,40.44,40.52,26800.0
2011-05-10 13:00:00,40.53,40.6,40.47,40.57,13700.0,40.53,40.6,40.47,40.57,13700.0
2011-05-10 13:30:00,40.56,40.69,40.55,40.61,24600.0,40.56,40.69,40.55,40.61,24600.0
2011-05-10 14:00:00,40.61,40.73,40.59,40.63,26100.0,40.61,40.73,40.59,40.63,26100.0
2011-05-10 14:30:00,40.63,40.68,40.59,40.61,51200.0,40.63,40.68,40.59,40.61,51200.0
2011-05-10 15:00:00,40.61,40.61,40.49,40.49,112800.0,40.61,40.61,40.49,40.49,112800.0
2011-05-10 15:30:00,40.49,40.78,40.48,40.59,155700.0,40.49,40.78,40.48,40.59,155700.0
2011-05-11 09:30:00,40.52,40.67,40.38,40.64,15700.0,40.52,40.67,40.38,40.64,15700.0
2011-05-11 10:00:00,40.59,40.62,40.47,40.51,20000.0,40.59,40.62,40.47,40.51,20000.0
2011-05-11 10:30:00,40.51,40.57,40.48,40.56,64800.0,40.51,40.57,40.48,40.56,64800.0
2011-05-11 11:00:00,40.55,40.62,40.53,40.59,11800.0,40.55,40.62,40.53,40.59,11800.0
2011-05-11 11:30:00,40.58,40.58,40.31,40.34,21900.0,40.58,40.58,40.31,40.34,21900.0
2011-05-11 12:00:00,40.33,40.34,39.95,40.03,46800.0,40.33,40.34,39.95,40.03,46800.0
2011-05-11 12:30:00,40.03,40.15,39.97,40.11,17500.0,40.03,40.15,39.97,40.11,17500.0
2011-05-11 13:00:00,40.13,40.3,40.13,40.26,23400.0,40.13,40.3,40.13,40.26,23400.0
2011-05-11 13:30:00,40.25,40.28,40.09,40.1,12200.0,40.25,40.28,40.09,40.1,12200.0
2011-05-11 14:00:00,40.13,40.16,40.02,40.06,14800.0,40.13,40.16,40.02,40.06,14800.0
2011-05-11 14:30:00,40.07,40.18,40.01,40.14,39000.0,40.07,40.18,40.01,40.14,39000.0
2011-05-11 15:00:00,40.14,40.31,40.14,40.29,28000.0,40.14,40.31,40.14,40.29,28000.0
2011-05-11 15:30:00,40.29,40.3,40.13,40.27,148600.0,40.29,40.3,40.13,40.27,148600.0
2011-05-12 09:30:00,40.19,40.3,39.8,39.87,24200.0,40.19,40.3,39.8,39.87,24200.0
2011-05-12 10:00:00,39.87,39.89,39.7,39.75,69100.0,39.87,39.89,39.7,39.75,69100.0
2011-05-12 10:30:00,39.77,39.85,39.64,39.75,56600.0,39.77,39.85,39.64,39.75,56600.0
2011-05-12 11:00:00,39.75,39.91,39.74,39.81,49900.0,39.75,39.91,39.74,39.81,49900.0
2011-05-12 11:30:00,39.81,40.06,39.81,39.99,33000.0,39.81,40.06,39.81,39.99,33000.0
2011-05-12 12:00:00,39.96,40.02,39.93,40.01,19400.0,39.96,40.02,39.93,40.01,19400.0
2011-05-12 12:30:00,40.02,40.06,39.97,40.05,21100.0,40.02,40.06,39.97,40.05,21100.0
2011-05-12 13:00:00,40.05,40.2,40.04,40.08,30400.0,40.05,40.2,40.04,40.08,30400.0
2011-05-12 13:30:00,40.09,40.21,40.04,40.11,64500.0,40.09,40.21,40.04,40.11,64500.0
2011-05-12 14:00:00,40.09,40.18,40.07,40.11,31900.0,40.09,40.18,40.07,40.11,31900.0
2011-05-12 14:30:00,40.1,40.12,39.92,39.94,47900.0,40.1,40.12,39.92,39.94,47900.0
2011-05-12 15:00:00,39.96,40.18,39.93,40.13,50400.0,39.96,40.18,39.93,40.13,50400.0
2011-05-12 15:30:00,40.13,40.13,39.87,39.99,226600.0,40.13,40.13,39.87,39.99,226600.0
2011-05-13 09:30:00,40.07,40.39,40.03,40.28,26900.0,40.07,40.39,40.03,40.28,26900.0
2011-05-13 10:00:00,40.28,40.34,40.15,40.24,23100.0,40.28,40.34,40.15,40.24,23100.0
2011-05-13 10:30:00,40.23,40.32,40.15,40.16,15800.0,40.23,40.32,40.15,40.16,15800.0
2011-05-13 11:00:00,40.17,40.23,40.01,40.06,31700.0,40.17,40.23,40.01,40.06,31700.0
2011-05-13 11:30:00,40.07,40.18,39.99,40.0,16900.0,40.07,40.18,39.99,40.0,16900.0
2011-05-13 12:00:00,40.01,40.01,39.82,39.86,34300.0,40.01,40.01,39.82,39.86,34300.0
2011-05-13 12:30:00,39.87,39.93,39.84,39.87,35200.0,39.87,39.93,39.84,39.87,35200.0
2011-05-13 13:00:00,39.86,39.88,39.81,39.86,10600.0,39.86,39.88,39.81,39.86,10600.0
2011-05-13 13:30:00,39.86,39.9,39.79,39.8,14700.0,39.86,39.9,39.79,39.8,14700.0
2011-05-13 14:00:00,39.8,39.95,39.78,39.93,17400.0,39.8,39.95,39.78,39.93,17400.0
2011-05-13 14:30:00,39.93,39.95,39.85,39.85,18000.0,39.93,39.95,39.85,39.85,18000.0
2011-05-13 15:00:00,39.86,39.86,39.58,39.6,147300.0,39.86,39.86,39.58,39.6,147300.0
2011-05-13 15:30:00,39.6,39.6,39.44,39.52,487100.0,39.6,39.6,39.44,39.52,487100.0
2011-05-16 09:30:00,39.4,39.53,39.24,39.36,34600.0,39.4,39.53,39.24,39.36,34600.0
2011-05-16 10:00:00,39.44,39.54,39.31,39.54,47400.0,39.44,39.54,39.31,39.54,47400.0
2011-05-16 10:30:00,39.54,39.81,39.54,39.7,36900.0,39.54,39.81,39.54,39.7,36900.0
2011-05-16 11:00:00,39.7,39.8,39.5,39.55,44500.0,39.7,39.8,39.5,39.55,44500.0
2011-05-16 11:30:00,39.56,39.66,39.54,39.58,46000.0,39.56,39.66,39.54,39.58,46000.0
2011-05-16 12:00:00,39.58,39.64,39.47,39.53,25600.0,39.58,39.64,39.47,39.53,25600.0
2011-05-16 12:30:00,39.55,39.65,39.53,39.59,17000.0,39.55,39.65,39.53,39.59,17000.0
2011-05-16 13:00:00,39.57,39.58,39.46,39.5,23300.0,39.57,39.58,39.46,39.5,23300.0
2011-05-16 13:30:00,39.52,39.58,39.48,39.55,35700.0,39.52,39.58,39.48,39.55,35700.0
2011-05-16 14:00:00,39.54,39.67,39.54,39.6,25500.0,39.54,39.67,39.54,39.6,25500.0
2011-05-16 14:30:00,39.6,39.61,39.46,39.46,38100.0,39.6,39.61,39.46,39.46,38100.0
2011-05-16 15:00:00,39.49,39.52,39.42,39.44,53700.0,39.49,39.52,39.42,39.44,53700.0
2011-05-16 15:30:00,39.44,39.5,39.39,39.42,133700.0,39.44,39.5,39.39,39.42,133700.0
2011-05-17 09:30:00,39.25,39.34,38.9,38.96,35400.0,39.25,39.34,38.9,38.96,35400.0
2011-05-17 10:00:00,38.96,38.96,38.73,38.81,113700.0,38.96,38.96,38.73,38.81,113700.0
2011-05-17 10:30:00,38.82,38.97,38.81,38.92,78800.0,38.82,38.97,38.81,38.92,78800.0
2011-05-17 11:00:00,38.92,38.96,38.86,38.92,34300.0,38.92,38.96,38.86,38.92,34300.0
2011-05-17 11:30:00,38.93,38.95,38.83,38.87,30300.0,38.93,38.95,38.83,38.87,30300.0
2011-05-17 12:00:00,38.87,38.93,38.82,38.91,23200.0,38.87,38.93,38.82,38.91,23200.0
2011-05-17 12:30:00,38.92,38.93,38.83,38.84,68000.0,38.92,38.93,38.83,38.84,68000.0
2011-05-17 13:00:00,38.84,38.84,38.73,38.76,40100.0,38.84,38.84,38.73,38.76,40100.0
2011-05-17 13:30:00,38.76,38.81,38.71,38.73,43600.0,38.76,38.81,38.71,38.73,43600.0
2011-05-17 14:00:00,38.74,38.77,38.6,38.61,50300.0,38.74,38.77,38.6,38.61,50300.0
2011-05-17 14:30:00,38.6,38.86,38.56,38.86,67500.0,38.6,38.86,38.56,38.86,67500.0
2011-05-17 15:00:00,38.85,38.93,38.75,38.88,128000.0,38.85,38.93,38.75,38.88,128000.0
2011-05-17 15:30:00,38.9,38.97,38.87,38.92,379000.0,38.9,38.97,38.87,38.92,379000.0
2011-05-18 09:30:00,39.01,39.07,38.72,39.0,41000.0,39.01,39.07,38.72,39.0,41000.0
2011-05-18 10:00:00,39.01,39.1,38.98,39.05,72400.0,39.01,39.1,38.98,39.05,72400.0
2011-05-18 10:30:00,39.06,39.1,39.01,39.04,30300.0,39.06,39.1,39.01,39.04,30300.0
2011-05-18 11:00:00,39.05,39.1,39.03,39.07,74600.0,39.05,39.1,39.03,39.07,74600.0
2011-05-18 11:30:00,39.07,39.22,39.07,39.2,65800.0,39.07,39.22,39.07,39.2,65800.0
2011-05-18 12:00:00,39.2,39.34,39.2,39.33,29500.0,39.2,39.34,39.2,39.33,29500.0
2011-05-18 12:30:00,39.34,39.41,39.32,39.36,33000.0,39.34,39.41,39.32,39.36,33000.0
2011-05-18 13:00:00,39.35,39.4,39.32,39.34,20200.0,39.35,39.4,39.32,39.34,20200.0
2011-05-18 13:30:00,39.33,39.38,39.31,39.35,25900.0,39.33,39.38,39.31,39.35,25900.0
2011-05-18 14:00:00,39.33,39.4,39.27,39.32,40300.0,39.33,39.4,39.27,39.32,40300.0
2011-05-18 14:30:00,39.33,39.36,39.26,39.28,23800.0,39.33,39.36,39.26,39.28,23800.0
2011-05-18 15:00:00,39.29,39.42,39.28,39.35,56900.0,39.29,39.42,39.28,39.35,56900.0
2011-05-18 15:30:00,39.35,39.35,39.07,39.09,273400.0,39.35,39.35,39.07,39.09,273400.0
2011-05-19 09:30:00,39.22,39.48,39.03,39.07,49000.0,39.22,39.48,39.03,39.07,49000.0
2011-05-19 10:00:00,39.05,39.06,38.84,38.9,37300.0,39.05,39.06,38.84,38.9,37300.0
2011-05-19 10:30:00,38.91,38.95,38.82,38.87,79400.0,38.91,38.95,38.82,38.87,79400.0
2011-05-19 11:00:00,38.86,38.9,38.82,38.88,36400.0,38.86,38.9,38.82,38.88,36400.0
2011-05-19 11:30:00,38.89,38.89,38.79,38.79,32200.0,38.89,38.89,38.79,38.79,32200.0
2011-05-19 12:00:00,38.8,38.81,38.58,38.69,107800.0,38.8,38.81,38.58,38.69,107800.0
2011-05-19 12:30:00,38.69,38.75,38.65,38.71,30900.0,38.69,38.75,38.65,38.71,30900.0
2011-05-19 13:00:00,38.72,38.85,38.7,38.82,25600.0,38.72,38.85,38.7,38.82,25600.0
2011-05-19 13:30:00,38.82,38.95,38.8,38.92,23800.0,38.82,38.95,38.8,38.92,23800.0
2011-05-19 14:00:00,38.89,38.93,38.86,38.86,27900.0,38.89,38.93,38.86,38.86,27900.0
2011-05-19 14:30:00,38.88,38.9,38.81,38.86,29000.0,38.88,38.9,38.81,38.86,29000.0
2011-05-19 15:00:00,38.87,38.9,38.82,38.87,26700.0,38.87,38.9,38.82,38.87,26700.0
2011-05-19 15:30:00,38.87,38.88,38.76,38.8,108900.0,38.87,38.88,38.76,38.8,108900.0
2011-05-20 09:30:00,38.79,38.82,38.6,38.6,29400.0,38.79,38.82,38.6,38.6,29400.0
2011-05-20 10:00:00,38.61,38.66,38.46,38.63,36900.0,38.61,38.66,38.46,38.63,36900.0
2011-05-20 10:30:00,38.62,38.63,38.38,38.49,71000.0,38.62,38.63,38.38,38.49,71000.0
2011-05-20 11:00:00,38.48,38.58,38.47,38.58,15600.0,38.48,38.58,38.47,38.58,15600.0
2011-05-20 11:30:00,38.58,38.62,38.56,38.57,10700.0,38.58,38.62,38.56,38.57,10700.0
2011-05-20 12:00:00,38.56,38.81,38.55,38.81,30800.0,38.56,38.81,38.55,38.81,30800.0
2011-05-20 12:30:00,38.84,38.92,38.83,38.86,18000.0,38.84,38.92,38.83,38.86,18000.0
2011-05-20 13:00:00,38.87,38.98,38.86,38.97,27400.0,38.87,38.98,38.86,38.97,27400.0
2011-05-20 13:30:00,38.98,39.07,38.98,39.0,11700.0,38.98,39.07,38.98,39.0,11700.0
2011-05-20 14:00:00,39.0,39.03,38.95,38.97,20900.0,39.0,39.03,38.95,38.97,20900.0
2011-05-20 14:30:00,38.97,38.99,38.87,38.9,33400.0,38.97,38.99,38.87,38.9,33400.0
2011-05-20 15:00:00,38.89,38.89,38.78,38.79,21500.0,38.89,38.89,38.78,38.79,21500.0
2011-05-20 15:30:00,38.79,38.81,38.7,38.71,66200.0,38.79,38.81,38.7,38.71,66200.0
2011-05-23 09:30:00,38.24,38.24,37.99,38.05,35100.0,38.24,38.24,37.99,38.05,35100.0
2011-05-23 10:00:00,38.04,38.13,38.01,38.1,20700.0,38.04,38.13,38.01,38.1,20700.0
2011-05-23 10:30:00,38.11,38.2,38.1,38.15,19700.0,38.11,38.2,38.1,38.15,19700.0
2011-05-23 11:00:00,38.15,38.22,38.11,38.22,26500.0,38.15,38.22,38.11,38.22,26500.0
2011-05-23 11:30:00,38.22,38.22,38.1,38.17,24700.0,38.22,38.22,38.1,38.17,24700.0
2011-05-23 12:00:00,38.17,38.19,38.13,38.19,15000.0,38.17,38.19,38.13,38.19,15000.0
2011-05-23 12:30:00,38.18,38.2,38.15,38.18,11000.0,38.18,38.2,38.15,38.18,11000.0
2011-05-23 13:00:00,38.19,38.19,38.08,38.09,8000.0,38.19,38.19,38.08,38.09,8000.0
2011-05-23 13:30:00,38.1,38.15,38.08,38.13,11200.0,38.1,38.15,38.08,38.13,11200.0
2011-05-23 14:00:00,38.14,38.25,38.12,38.23,15600.0,38.14,38.25,38.12,38.23,15600.0
2011-05-23 14:30:00,38.23,38.27,38.14,38.15,28400.0,38.23,38.27,38.14,38.15,28400.0
2011-05-23 15:00:00,38.15,38.22,38.11,38.11,34100.0,38.15,38.22,38.11,38.11,34100.0
2011-05-23 15:30:00,38.11,38.14,38.08,38.11,68800.0,38.11,38.14,38.08,38.11,68800.0
2011-05-24 09:30:00,38.11,38.11,37.96,38.0,12900.0,38.11,38.11,37.96,38.0,12900.0
2011-05-24 10:00:00,38.0,38.16,37.98,38.08,20800.0,38.0,38.16,37.98,38.08,20800.0
2011-05-24 10:30:00,38.07,38.08,37.99,37.99,19200.0,38.07,38.08,37.99,37.99,19200.0
2011-05-24 11:00:00,37.98,37.99,37.91,37.91,23400.0,37.98,37.99,37.91,37.91,23400.0
2011-05-24 11:30:00,37.9,37.93,37.84,37.84,23600.0,37.9,37.93,37.84,37.84,23600.0
2011-05-24 12:00:00,37.84,37.87,37.79,37.82,21700.0,37.84,37.87,37.79,37.82,21700.0
2011-05-24 12:30:00,37.81,37.81,37.72,37.72,20400.0,37.81,37.81,37.72,37.72,20400.0
2011-05-24 13:00:00,37.71,37.74,37.67,37.69,23500.0,37.71,37.74,37.67,37.69,23500.0
2011-05-24 13:30:00,37.69,37.84,37.69,37.84,30100.0,37.69,37.84,37.69,37.84,30100.0
2011-05-24 14:00:00,37.83,38.03,37.82,38.02,58900.0,37.83,38.03,37.82,38.02,58900.0
2011-05-24 14:30:00,38.01,38.07,37.96,37.96,49400.0,38.01,38.07,37.96,37.96,49400.0
2011-05-24 15:00:00,37.96,38.03,37.95,37.97,40500.0,37.96,38.03,37.95,37.97,40500.0
2011-05-24 15:30:00,37.96,37.97,37.79,37.8,58900.0,37.96,37.97,37.79,37.8,58900.0
2011-05-25 09:30:00,37.61,37.84,37.61,37.75,38100.0,37.61,37.84,37.61,37.75,38100.0
2011-05-25 10:00:00,37.77,37.8,37.66,37.75,30200.0,37.77,37.8,37.66,37.75,30200.0
2011-05-25 10:30:00,37.74,38.06,37.73,37.99,94100.0,37.74,38.06,37.73,37.99,94100.0
2011-05-25 11:00:00,38.0,38.15,38.0,38.15,35200.0,38.0,38.15,38.0,38.15,35200.0
2011-05-25 11:30:00,38.14,38.21,38.09,38.14,26300.0,38.14,38.21,38.09,38.14,26300.0
2011-05-25 12:00:00,38.13,38.14,38.02,38.02,22400.0,38.13,38.14,38.02,38.02,22400.0
2011-05-25 12:30:00,38.01,38.04,37.95,37.98,15600.0,38.01,38.04,37.95,37.98,15600.0
2011-05-25 13:00:00,37.98,38.0,37.93,37.93,20000.0,37.98,38.0,37.93,37.93,20000.0
2011-05-25 13:30:00,37.93,37.94,37.88,37.9,17300.0,37.93,37.94,37.88,37.9,17300.0
2011-05-25 14:00:00,37.9,37.94,37.9,37.91,17500.0,37.9,37.94,37.9,37.91,17500.0
2011-05-25 14:30:00,37.93,37.96,37.89,37.94,23000.0,37.93,37.96,37.89,37.94,23000.0
2011-05-25 15:00:00,37.94,38.0,37.92,37.97,24800.0,37.94,38.0,37.92,37.97,24800.0
2011-05-25 15:30:00,37.97,38.03,37.93,37.96,72000.0,37.97,38.03,37.93,37.96,72000.0
2011-05-26 09:30:00,37.77,38.27,37.77,38.14,37700.0,37.77,38.27,37.77,38.14,37700.0
2011-05-26 10:00:00,38.17,38.29,38.16,38.2,32900.0,38.17,38.29,38.16,38.2,32900.0
2011-05-26 10:30:00,38.21,38.29,38.18,38.22,53400.0,38.21,38.29,38.18,38.22,53400.0
2011-05-26 11:00:00,38.22,38.26,38.16,38.24,34400.0,38.22,38.26,38.16,38.24,34400.0
2011-05-26 11:30:00,38.27,38.3,38.23,38.27,9800.0,38.27,38.3,38.23,38.27,9800.0
2011-05-26 12:00:00,38.26,38.3,38.21,38.29,12600.0,38.26,38.3,38.21,38.29,12600.0
2011-05-26 12:30:00,38.3,38.4,38.27,38.39,9800.0,38.3,38.4,38.27,38.39,9800.0
2011-05-26 13:00:00,38.39,38.5,38.39,38.48,24300.0,38.39,38.5,38.39,38.48,24300.0
2011-05-26 13:30:00,38.48,38.5,38.44,38.45,14200.0,38.48,38.5,38.44,38.45,14200.0
2011-05-26 14:00:00,38.45,38.47,38.4,38.44,13200.0,38.45,38.47,38.4,38.44,13200.0
2011-05-26 14:30:00,38.44,38.55,38.44,38.55,28800.0,38.44,38.55,38.44,38.55,28800.0
2011-05-26 15:00:00,38.54,38.61,38.48,38.49,42500.0,38.54,38.61,38.48,38.49,42500.0
2011-05-26 15:30:00,38.5,38.52,38.37,38.45,56900.0,38.5,38.52,38.37,38.45,56900.0
2011-05-27 09:30:00,38.45,38.57,38.43,38.53,13000.0,38.45,38.57,38.43,38.53,13000.0
2011-05-27 10:00:00,38.51,38.53,38.34,38.39,17100.0,38.51,38.53,38.34,38.39,17100.0
2011-05-27 10:30:00,38.37,38.5,38.34,38.5,16100.0,38.37,38.5,38.34,38.5,16100.0
2011-05-27 11:00:00,38.49,38.63,38.49,38.59,30900.0,38.49,38.63,38.49,38.59,30900.0
2011-05-27 11:30:00,38.61,38.65,38.57,38.65,14100.0,38.61,38.65,38.57,38.65,14100.0
2011-05-27 12:00:00,38.66,38.71,38.66,38.7,14400.0,38.66,38.71,38.66,38.7,14400.0
2011-05-27 12:30:00,38.7,38.72,38.68,38.72,17200.0,38.7,38.72,38.68,38.72,17200.0
2011-05-27 13:00:00,38.72,38.76,38.7,38.73,18900.0,38.72,38.76,38.7,38.73,18900.0
2011-05-27 13:30:00,38.74,38.76,38.71,38.74,9500.0,38.74,38.76,38.71,38.74,9500.0
2011-05-27 14:00:00,38.75,38.76,38.72,38.73,16900.0,38.75,38.76,38.72,38.73,16900.0
2011-05-27 14:30:00,38.72,38.73,38.55,38.57,17700.0,38.72,38.73,38.55,38.57,17700.0
2011-05-27 15:00:00,38.56,38.56,38.51,38.55,14800.0,38.56,38.56,38.51,38.55,14800.0
2011-05-27 15:30:00,38.55,38.57,38.48,38.51,53000.0,38.55,38.57,38.48,38.51,53000.0
2011-05-31 09:30:00,38.71,38.79,38.52,38.57,28000.0,38.71,38.79,38.52,38.57,28000.0
2011-05-31 10:00:00,38.51,38.55,38.46,38.48,22700.0,38.51,38.55,38.46,38.48,22700.0
2011-05-31 10:30:00,38.48,38.53,38.43,38.44,27100.0,38.48,38.53,38.43,38.44,27100.0
2011-05-31 11:00:00,38.45,38.64,38.45,38.56,19400.0,38.45,38.64,38.45,38.56,19400.0
2011-05-31 11:30:00,38.56,38.57,38.47,38.48,15500.0,38.56,38.57,38.47,38.48,15500.0
2011-05-31 12:00:00,38.48,38.53,38.45,38.49,14700.0,38.48,38.53,38.45,38.49,14700.0
2011-05-31 12:30:00,38.49,38.54,38.47,38.53,13500.0,38.49,38.54,38.47,38.53,13500.0
2011-05-31 13:00:00,38.53,38.55,38.48,38.48,20900.0,38.53,38.55,38.48,38.48,20900.0
2011-05-31 13:30:00,38.48,38.52,38.48,38.51,18400.0,38.48,38.52,38.48,38.51,18400.0
2011-05-31 14:00:00,38.51,38.53,38.5,38.52,15900.0,38.51,38.53,38.5,38.52,15900.0
2011-05-31 14:30:00,38.52,38.55,38.5,38.52,20200.0,38.52,38.55,38.5,38.52,20200.0
2011-05-31 15:00:00,38.52,38.58,38.51,38.58,34600.0,38.52,38.58,38.51,38.58,34600.0
2011-05-31 15:30:00,38.57,38.69,38.55,38.66,78000.0,38.57,38.69,38.55,38.66,78000.0
2011-06-01 09:30:00,38.61,38.69,38.4,38.4,17000.0,38.61,38.69,38.4,38.4,17000.0
2011-06-01 10:00:00,38.36,38.37,38.2,38.25,10600.0,38.36,38.37,38.2,38.25,10600.0
2011-06-01 10:30:00,38.25,38.4,38.25,38.32,18100.0,38.25,38.4,38.25,38.32,18100.0
2011-06-01 11:00:00,38.32,38.35,38.27,38.27,13000.0,38.32,38.35,38.27,38.27,13000.0
2011-06-01 11:30:00,38.26,38.29,38.21,38.26,15900.0,38.26,38.29,38.21,38.26,15900.0
2011-06-01 12:00:00,38.26,38.32,38.23,38.26,35200.0,38.26,38.32,38.23,38.26,35200.0
2011-06-01 12:30:00,38.26,38.33,38.26,38.31,8200.0,38.26,38.33,38.26,38.31,8200.0
2011-06-01 13:00:00,38.31,38.35,38.25,38.26,21700.0,38.31,38.35,38.25,38.26,21700.0
2011-06-01 13:30:00,38.25,38.26,38.2,38.21,15700.0,38.25,38.26,38.2,38.21,15700.0
2011-06-01 14:00:00,38.2,38.21,38.13,38.15,11700.0,38.2,38.21,38.13,38.15,11700.0
2011-06-01 14:30:00,38.14,38.14,38.06,38.08,21600.0,38.14,38.14,38.06,38.08,21600.0
2011-06-01 15:00:00,38.06,38.13,38.06,38.1,36500.0,38.06,38.13,38.06,38.1,36500.0
2011-06-01 15:30:00,38.09,38.14,38.01,38.03,55000.0,38.09,38.14,38.01,38.03,55000.0
2011-06-02 09:30:00,37.95,38.03,37.89,38.02,23900.0,37.95,38.03,37.89,38.02,23900.0
2011-06-02 10:00:00,38.04,38.19,38.04,38.08,13000.0,38.04,38.19,38.04,38.08,13000.0
2011-06-02 10:30:00,38.05,38.13,37.99,38.02,45200.0,38.05,38.13,37.99,38.02,45200.0
2011-06-02 11:00:00,38.03,38.04,37.96,37.97,34000.0,38.03,38.04,37.96,37.97,34000.0
2011-06-02 11:30:00,37.98,37.98,37.69,37.7,21400.0,37.98,37.98,37.69,37.7,21400.0
2011-06-02 12:00:00,37.71,37.72,37.49,37.49,73900.0,37.71,37.72,37.49,37.49,73900.0
2011-06-02 12:30:00,37.49,37.79,37.49,37.7,35500.0,37.49,37.79,37.49,37.7,35500.0
2011-06-02 13:00:00,37.71,37.84,37.71,37.82,18900.0,37.71,37.84,37.71,37.82,18900.0
2011-06-02 13:30:00,37.84,38.05,37.83,38.0,34300.0,37.84,38.05,37.83,38.0,34300.0
2011-06-02 14:00:00,38.0,38.01,37.88,37.92,23600.0,38.0,38.01,37.88,37.92,23600.0
2011-06-02 14:30:00,37.94,38.04,37.9,38.01,17700.0,37.94,38.04,37.9,38.01,17700.0
2011-06-02 15:00:00,38.02,38.02,37.91,37.93,19400.0,38.02,38.02,37.91,37.93,19400.0
2011-06-02 15:30:00,37.93,37.97,37.87,37.92,74000.0,37.93,37.97,37.87,37.92,74000.0
2011-06-03 09:30:00,37.59,37.63,37.32,37.4,13900.0,37.59,37.63,37.32,37.4,13900.0
2011-06-03 10:00:00,37.41,37.55,37.41,37.53,39000.0,37.41,37.55,37.41,37.53,39000.0
2011-06-03 10:30:00,37.54,37.9,37.54,37.9,40000.0,37.54,37.9,37.54,37.9,40000.0
2011-06-03 11:00:00,37.9,37.93,37.78,37.87,38100.0,37.9,37.93,37.78,37.87,38100.0
2011-06-03 11:30:00,37.85,37.92,37.79,37.86,23300.0,37.85,37.92,37.79,37.86,23300.0
2011-06-03 12:00:00,37.87,37.9,37.85,37.86,13800.0,37.87,37.9,37.85,37.86,13800.0
2011-06-03 12:30:00,37.85,37.89,37.83,37.87,16100.0,37.85,37.89,37.83,37.87,16100.0
2011-06-03 13:00:00,37.86,37.87,37.72,37.73,8600.0,37.86,37.87,37.72,37.73,8600.0
2011-06-03 13:30:00,37.73,37.79,37.72,37.72,11100.0,37.73,37.79,37.72,37.72,11100.0
2011-06-03 14:00:00,37.71,37.72,37.67,37.68,19800.0,37.71,37.72,37.67,37.68,19800.0
2011-06-03 14:30:00,37.67,37.72,37.67,37.69,32200.0,37.67,37.72,37.67,37.69,32200.0
2011-06-03 15:00:00,37.69,37.69,37.43,37.44,36200.0,37.69,37.69,37.43,37.44,36200.0
2011-06-03 15:30:00,37.45,37.54,37.35,37.39,56300.0,37.45,37.54,37.35,37.39,56300.0
2011-06-06 09:30:00,37.35,37.47,37.28,37.42,24200.0,37.35,37.47,37.28,37.42,24200.0
2011-06-06 10:00:00,37.44,37.44,37.29,37.37,16600.0,37.44,37.44,37.29,37.37,16600.0
2011-06-06 10:30:00,37.38,37.4,37.25,37.27,33500.0,37.38,37.4,37.25,37.27,33500.0
2011-06-06 11:00:00,37.27,37.4,37.26,37.39,25900.0,37.27,37.4,37.26,37.39,25900.0
2011-06-06 11:30:00,37.39,37.47,37.36,37.47,22500.0,37.39,37.47,37.36,37.47,22500.0
2011-06-06 12:00:00,37.46,37.52,37.4,37.48,55300.0,37.46,37.52,37.4,37.48,55300.0
2011-06-06 12:30:00,37.48,37.54,37.45,37.5,31500.0,37.48,37.54,37.45,37.5,31500.0
2011-06-06 13:00:00,37.5,37.61,37.47,37.58,28600.0,37.5,37.61,37.47,37.58,28600.0
2011-06-06 13:30:00,37.57,37.61,37.51,37.57,51600.0,37.57,37.61,37.51,37.57,51600.0
2011-06-06 14:00:00,37.57,37.69,37.57,37.66,58700.0,37.57,37.69,37.57,37.66,58700.0
2011-06-06 14:30:00,37.66,37.73,37.6,37.62,41700.0,37.66,37.73,37.6,37.62,41700.0
2011-06-06 15:00:00,37.61,37.66,37.59,37.61,65900.0,37.61,37.66,37.59,37.61,65900.0
2011-06-06 15:30:00,37.61,37.81,37.6,37.74,191700.0,37.61,37.81,37.6,37.74,191700.0
2011-06-07 09:30:00,38.09,38.92,37.74,38.89,147800.0,38.09,38.92,37.74,38.89,147800.0
2011-06-07 10:00:00,38.9,39.33,38.85,38.99,134400.0,38.9,39.33,38.85,38.99,134400.0
2011-06-07 10:30:00,38.98,39.05,38.9,38.93,80100.0,38.98,39.05,38.9,38.93,80100.0
2011-06-07 11:00:00,38.94,39.03,38.91,39.01,81300.0,38.94,39.03,38.91,39.01,81300.0
2011-06-07 11:30:00,38.99,39.02,38.84,38.94,37600.0,38.99,39.02,38.84,38.94,37600.0
2011-06-07 12:00:00,38.94,38.94,38.86,38.88,72400.0,38.94,38.94,38.86,38.88,72400.0
2011-06-07 12:30:00,38.87,38.91,38.73,38.76,82400.0,38.87,38.91,38.73,38.76,82400.0
2011-06-07 13:00:00,38.76,38.89,38.76,38.88,41900.0,38.76,38.89,38.76,38.88,41900.0
2011-06-07 13:30:00,38.88,38.93,38.83,38.89,63600.0,38.88,38.93,38.83,38.89,63600.0
2011-06-07 14:00:00,38.88,38.89,38.82,38.87,37800.0,38.88,38.89,38.82,38.87,37800.0
2011-06-07 14:30:00,38.87,38.92,38.84,38.89,78500.0,38.87,38.92,38.84,38.89,78500.0
2011-06-07 15:00:00,38.88,39.0,38.85,38.9,121100.0,38.88,39.0,38.85,38.9,121100.0
2011-06-07 15:30:00,38.9,39.04,38.84,38.95,189100.0,38.9,39.04,38.84,38.95,189100.0
2011-06-08 09:30:00,38.84,40.07,38.81,38.9,114300.0,38.84,40.07,38.81,38.9,114300.0
2011-06-08 10:00:00,38.88,39.01,38.85,38.99,49600.0,38.88,39.01,38.85,38.99,49600.0
2011-06-08 10:30:00,38.99,39.1,38.96,39.07,35800.0,38.99,39.1,38.96,39.07,35800.0
2011-06-08 11:00:00,39.07,39.24,39.02,39.02,22100.0,39.07,39.24,39.02,39.02,22100.0
2011-06-08 11:30:00,39.03,39.03,38.95,38.99,32600.0,39.03,39.03,38.95,38.99,32600.0
2011-06-08 12:00:00,39.0,39.02,38.95,38.99,30900.0,39.0,39.02,38.95,38.99,30900.0
2011-06-08 12:30:00,39.0,39.1,38.99,39.1,20600.0,39.0,39.1,38.99,39.1,20600.0
2011-06-08 13:00:00,39.13,39.13,38.98,39.01,38000.0,39.13,39.13,38.98,39.01,38000.0
2011-06-08 13:30:00,39.01,39.04,38.94,38.99,38500.0,39.01,39.04,38.94,38.99,38500.0
2011-06-08 14:00:00,38.98,39.04,38.88,38.9,40800.0,38.98,39.04,38.88,38.9,40800.0
2011-06-08 14:30:00,38.9,38.99,38.88,38.97,45200.0,38.9,38.99,38.88,38.97,45200.0
2011-06-08 15:00:00,38.96,38.98,38.76,38.78,79600.0,38.96,38.98,38.76,38.78,79600.0
2011-06-08 15:30:00,38.79,38.86,38.75,38.84,128700.0,38.79,38.86,38.75,38.84,128700.0
2011-06-09 09:30:00,38.83,39.04,38.67,38.7,40300.0,38.83,39.04,38.67,38.7,40300.0
2011-06-09 10:00:00,38.7,39.15,38.7,39.14,42700.0,38.7,39.15,38.7,39.14,42700.0
2011-06-09 10:30:00,39.13,39.3,39.12,39.29,34200.0,39.13,39.3,39.12,39.29,34200.0
2011-06-09 11:00:00,39.27,39.28,39.0,39.04,15000.0,39.27,39.28,39.0,39.04,15000.0
2011-06-09 11:30:00,39.05,39.09,39.0,39.08,26100.0,39.05,39.09,39.0,39.08,26100.0
2011-06-09 12:00:00,39.08,39.2,39.08,39.16,25100.0,39.08,39.2,39.08,39.16,25100.0
2011-06-09 12:30:00,39.17,39.29,39.13,39.22,12900.0,39.17,39.29,39.13,39.22,12900.0
2011-06-09 13:00:00,39.22,39.31,39.19,39.29,18100.0,39.22,39.31,39.19,39.29,18100.0
2011-06-09 13:30:00,39.28,39.29,39.19,39.21,27000.0,39.28,39.29,39.19,39.21,27000.0
2011-06-09 14:00:00,39.22,39.26,39.19,39.25,29300.0,39.22,39.26,39.19,39.25,29300.0
2011-06-09 14:30:00,39.26,39.27,39.14,39.15,42500.0,39.26,39.27,39.14,39.15,42500.0
2011-06-09 15:00:00,39.16,39.3,39.12,39.19,144600.0,39.16,39.3,39.12,39.19,144600.0
2011-06-09 15:30:00,39.2,39.2,39.02,39.04,94700.0,39.2,39.2,39.02,39.04,94700.0
2011-06-10 09:30:00,38.9,39.21,38.9,39.14,61300.0,38.9,39.21,38.9,39.14,61300.0
2011-06-10 10:00:00,39.12,39.25,39.07,39.25,32600.0,39.12,39.25,39.07,39.25,32600.0
2011-06-10 10:30:00,39.25,39.26,39.16,39.19,32700.0,39.25,39.26,39.16,39.19,32700.0
2011-06-10 11:00:00,39.19,39.2,38.82,38.91,35600.0,39.19,39.2,38.82,38.91,35600.0
2011-06-10 11:30:00,38.9,38.92,38.86,38.9,26400.0,38.9,38.92,38.86,38.9,26400.0
2011-06-10 12:00:00,38.9,39.02,38.9,38.96,22200.0,38.9,39.02,38.9,38.96,22200.0
2011-06-10 12:30:00,38.96,39.01,38.9,38.97,19900.0,38.96,39.01,38.9,38.97,19900.0
2011-06-10 13:00:00,38.97,39.01,38.94,38.96,21200.0,38.97,39.01,38.94,38.96,21200.0
2011-06-10 13:30:00,38.96,39.0,38.94,38.96,37600.0,38.96,39.0,38.94,38.96,37600.0
2011-06-10 14:00:00,38.96,39.07,38.95,39.01,86600.0,38.96,39.07,38.95,39.01,86600.0
2011-06-10 14:30:00,39.0,39.06,38.97,39.06,37900.0,39.0,39.06,38.97,39.06,37900.0
2011-06-10 15:00:00,39.05,39.06,38.98,38.99,45800.0,39.05,39.06,38.98,38.99,45800.0
2011-06-10 15:30:00,38.99,39.04,38.89,38.91,113100.0,38.99,39.04,38.89,38.91,113100.0
2011-06-13 09:30:00,38.94,39.06,38.82,39.06,17800.0,38.94,39.06,38.82,39.06,17800.0
2011-06-13 10:00:00,39.06,39.08,38.97,39.02,29000.0,39.06,39.08,38.97,39.02,29000.0
2011-06-13 10:30:00,39.02,39.04,38.89,38.94,28700.0,39.02,39.04,38.89,38.94,28700.0
2011-06-13 11:00:00,38.95,38.97,38.86,38.93,13900.0,38.95,38.97,38.86,38.93,13900.0
2011-06-13 11:30:00,38.92,38.92,38.85,38.89,17200.0,38.92,38.92,38.85,38.89,17200.0
2011-06-13 12:00:00,38.9,38.92,38.83,38.83,19500.0,38.9,38.92,38.83,38.83,19500.0
2011-06-13 12:30:00,38.81,38.85,38.78,38.8,10900.0,38.81,38.85,38.78,38.8,10900.0
2011-06-13 13:00:00,38.81,38.86,38.74,38.84,22600.0,38.81,38.86,38.74,38.84,22600.0
2011-06-13 13:30:00,38.84,38.91,38.81,38.9,19500.0,38.84,38.91,38.81,38.9,19500.0
2011-06-13 14:00:00,38.91,38.99,38.88,38.92,17200.0,38.91,38.99,38.88,38.92,17200.0
2011-06-13 14:30:00,38.92,38.92,38.81,38.82,20500.0,38.92,38.92,38.81,38.82,20500.0
2011-06-13 15:00:00,38.82,38.86,38.79,38.81,24900.0,38.82,38.86,38.79,38.81,24900.0
2011-06-13 15:30:00,38.81,38.86,38.76,38.8,89400.0,38.81,38.86,38.76,38.8,89400.0
2011-06-14 09:30:00,39.11,39.11,38.94,39.09,26500.0,39.11,39.11,38.94,39.09,26500.0
2011-06-14 10:00:00,39.08,39.12,39.0,39.01,26500.0,39.08,39.12,39.0,39.01,26500.0
2011-06-14 10:30:00,39.0,39.15,39.0,39.13,32100.0,39.0,39.15,39.0,39.13,32100.0
2011-06-14 11:00:00,39.12,39.15,39.07,39.07,13800.0,39.12,39.15,39.07,39.07,13800.0
2011-06-14 11:30:00,39.09,39.09,39.02,39.07,17100.0,39.09,39.09,39.02,39.07,17100.0
2011-06-14 12:00:00,39.06,39.11,39.06,39.1,20100.0,39.06,39.11,39.06,39.1,20100.0
2011-06-14 12:30:00,39.09,39.23,39.09,39.22,56900.0,39.09,39.23,39.09,39.22,56900.0
2011-06-14 13:00:00,39.22,39.34,39.2,39.3,40100.0,39.22,39.34,39.2,39.3,40100.0
2011-06-14 13:30:00,39.33,39.43,39.31,39.4,36800.0,39.33,39.43,39.31,39.4,36800.0
2011-06-14 14:00:00,39.41,39.44,39.37,39.43,38200.0,39.41,39.44,39.37,39.43,38200.0
2011-06-14 14:30:00,39.43,39.44,39.36,39.36,29000.0,39.43,39.44,39.36,39.36,29000.0
2011-06-14 15:00:00,39.36,39.42,39.36,39.39,51200.0,39.36,39.42,39.36,39.39,51200.0
2011-06-14 15:30:00,39.38,39.39,39.24,39.37,186400.0,39.38,39.39,39.24,39.37,186400.0
2011-06-15 09:30:00,39.07,39.32,39.05,39.27,25400.0,39.07,39.32,39.05,39.27,25400.0
2011-06-15 10:00:00,39.25,39.44,39.2,39.35,11900.0,39.25,39.44,39.2,39.35,11900.0
2011-06-15 10:30:00,39.4,39.42,39.29,39.29,32300.0,39.4,39.42,39.29,39.29,32300.0
2011-06-15 11:00:00,39.29,39.37,39.24,39.35,35300.0,39.29,39.37,39.24,39.35,35300.0
2011-06-15 11:30:00,39.35,39.38,39.31,39.37,44400.0,39.35,39.38,39.31,39.37,44400.0
2011-06-15 12:00:00,39.37,39.37,39.13,39.19,72500.0,39.37,39.37,39.13,39.19,72500.0
2011-06-15 12:30:00,39.18,39.33,39.18,39.25,28300.0,39.18,39.33,39.18,39.25,28300.0
2011-06-15 13:00:00,39.26,39.27,39.22,39.26,166500.0,39.26,39.27,39.22,39.26,166500.0
2011-06-15 13:30:00,39.27,39.29,39.22,39.26,29500.0,39.27,39.29,39.22,39.26,29500.0
2011-06-15 14:00:00,39.26,39.28,39.15,39.24,41500.0,39.26,39.28,39.15,39.24,41500.0
2011-06-15 14:30:00,39.24,39.3,39.14,39.2,54200.0,39.24,39.3,39.14,39.2,54200.0
2011-06-15 15:00:00,39.2,39.28,39.15,39.17,102800.0,39.2,39.28,39.15,39.17,102800.0
2011-06-15 15:30:00,39.16,39.25,39.12,39.2,95800.0,39.16,39.25,39.12,39.2,95800.0
2011-06-16 09:30:00,39.17,39.38,39.17,39.2,19100.0,39.17,39.38,39.17,39.2,19100.0
2011-06-16 10:00:00,39.2,39.24,39.03,39.2,29500.0,39.2,39.24,39.03,39.2,29500.0
2011-06-16 10:30:00,39.22,39.3,39.21,39.26,15900.0,39.22,39.3,39.21,39.26,15900.0
2011-06-16 11:00:00,39.26,39.31,39.17,39.3,20400.0,39.26,39.31,39.17,39.3,20400.0
2011-06-16 11:30:00,39.32,39.38,39.27,39.3,19300.0,39.32,39.38,39.27,39.3,19300.0
2011-06-16 12:00:00,39.32,39.35,39.23,39.25,41100.0,39.32,39.35,39.23,39.25,41100.0
2011-06-16 12:30:00,39.25,39.25,39.2,39.2,6900.0,39.25,39.25,39.2,39.2,6900.0
2011-06-16 13:00:00,39.2,39.3,39.15,39.24,22800.0,39.2,39.3,39.15,39.24,22800.0
2011-06-16 13:30:00,39.21,39.23,38.99,39.0,34200.0,39.21,39.23,38.99,39.0,34200.0
2011-06-16 14:00:00,39.0,39.09,39.0,39.07,46300.0,39.0,39.09,39.0,39.07,46300.0
2011-06-16 14:30:00,39.06,39.08,38.98,39.05,48900.0,39.06,39.08,38.98,39.05,48900.0
2011-06-16 15:00:00,39.05,39.17,39.02,39.15,27700.0,39.05,39.17,39.02,39.15,27700.0
2011-06-16 15:30:00,39.15,39.19,39.1,39.13,89200.0,39.15,39.19,39.1,39.13,89200.0
2011-06-17 09:30:00,39.32,39.5,39.27,39.39,74800.0,39.32,39.5,39.27,39.39,74800.0
2011-06-17 10:00:00,39.4,39.44,39.31,39.31,18200.0,39.4,39.44,39.31,39.31,18200.0
2011-06-17 10:30:00,39.3,39.43,39.25,39.42,18600.0,39.3,39.43,39.25,39.42,18600.0
2011-06-17 11:00:00,39.42,39.49,39.34,39.4,33200.0,39.42,39.49,39.34,39.4,33200.0
2011-06-17 11:30:00,39.4,39.4,39.26,39.27,24400.0,39.4,39.4,39.26,39.27,24400.0
2011-06-17 12:00:00,39.27,39.29,39.23,39.24,39800.0,39.27,39.29,39.23,39.24,39800.0
2011-06-17 12:30:00,39.24,39.3,39.17,39.27,66100.0,39.24,39.3,39.17,39.27,66100.0
2011-06-17 13:00:00,39.26,39.29,39.22,39.25,24600.0,39.26,39.29,39.22,39.25,24600.0
2011-06-17 13:30:00,39.26,39.32,39.23,39.32,77300.0,39.26,39.32,39.23,39.32,77300.0
2011-06-17 14:00:00,39.31,39.35,39.27,39.35,32000.0,39.31,39.35,39.27,39.35,32000.0
2011-06-17 14:30:00,39.36,39.38,39.25,39.27,13900.0,39.36,39.38,39.25,39.27,13900.0
2011-06-17 15:00:00,39.28,39.29,39.23,39.25,58200.0,39.28,39.29,39.23,39.25,58200.0
2011-06-17 15:30:00,39.23,39.27,39.07,39.15,175900.0,39.23,39.27,39.07,39.15,175900.0
2011-06-20 09:30:00,39.07,39.23,39.06,39.16,48900.0,39.07,39.23,39.06,39.16,48900.0
2011-06-20 10:00:00,39.15,39.21,39.02,39.05,17900.0,39.15,39.21,39.02,39.05,17900.0
2011-06-20 10:30:00,39.05,39.09,39.0,39.02,143700.0,39.05,39.09,39.0,39.02,143700.0
2011-06-20 11:00:00,39.02,39.11,38.99,39.08,74900.0,39.02,39.11,38.99,39.08,74900.0
2011-06-20 11:30:00,39.09,39.28,39.08,39.28,17700.0,39.09,39.28,39.08,39.28,17700.0
2011-06-20 12:00:00,39.29,39.36,39.24,39.36,20800.0,39.29,39.36,39.24,39.36,20800.0
2011-06-20 12:30:00,39.36,39.37,39.26,39.29,18600.0,39.36,39.37,39.26,39.29,18600.0
2011-06-20 13:00:00,39.28,39.29,39.17,39.2,16300.0,39.28,39.29,39.17,39.2,16300.0
2011-06-20 13:30:00,39.19,39.22,39.13,39.13,18800.0,39.19,39.22,39.13,39.13,18800.0
2011-06-20 14:00:00,39.13,39.17,39.07,39.11,33500.0,39.13,39.17,39.07,39.11,33500.0
2011-06-20 14:30:00,39.11,39.13,39.05,39.06,26800.0,39.11,39.13,39.05,39.06,26800.0
2011-06-20 15:00:00,39.05,39.09,38.95,39.01,43800.0,39.05,39.09,38.95,39.01,43800.0
2011-06-20 15:30:00,39.02,39.1,38.99,39.09,74800.0,39.02,39.1,38.99,39.09,74800.0
2011-06-21 09:30:00,39.26,39.3,39.08,39.25,138900.0,39.26,39.3,39.08,39.25,138900.0
2011-06-21 10:00:00,39.26,39.56,39.26,39.54,20900.0,39.26,39.56,39.26,39.54,20900.0
2011-06-21 10:30:00,39.54,39.62,39.49,39.6,14400.0,39.54,39.62,39.49,39.6,14400.0
2011-06-21 11:00:00,39.59,39.6,39.43,39.5,18600.0,39.59,39.6,39.43,39.5,18600.0
2011-06-21 11:30:00,39.49,39.51,39.46,39.48,13200.0,39.49,39.51,39.46,39.48,13200.0
2011-06-21 12:00:00,39.47,39.56,39.47,39.49,13600.0,39.47,39.56,39.47,39.49,13600.0
2011-06-21 12:30:00,39.49,39.54,39.45,39.49,26800.0,39.49,39.54,39.45,39.49,26800.0
2011-06-21 13:00:00,39.5,39.62,39.44,39.57,32000.0,39.5,39.62,39.44,39.57,32000.0
2011-06-21 13:30:00,39.57,39.75,39.55,39.68,43300.0,39.57,39.75,39.55,39.68,43300.0
2011-06-21 14:00:00,39.68,39.7,39.64,39.69,14600.0,39.68,39.7,39.64,39.69,14600.0
2011-06-21 14:30:00,39.69,39.74,39.68,39.74,19700.0,39.69,39.74,39.68,39.74,19700.0
2011-06-21 15:00:00,39.74,39.75,39.63,39.64,31100.0,39.74,39.75,39.63,39.64,31100.0
2011-06-21 15:30:00,39.63,39.71,39.56,39.71,86300.0,39.63,39.71,39.56,39.71,86300.0
2011-06-22 09:30:00,39.55,39.85,39.34,39.48,35400.0,39.55,39.85,39.34,39.48,35400.0
2011-06-22 10:00:00,39.5,39.71,39.5,39.55,28200.0,39.5,39.71,39.5,39.55,28200.0
2011-06-22 10:30:00,39.55,39.7,39.53,39.68,22700.0,39.55,39.7,39.53,39.68,22700.0
2011-06-22 11:00:00,39.67,39.8,39.67,39.8,21000.0,39.67,39.8,39.67,39.8,21000.0
2011-06-22 11:30:00,39.79,39.87,39.77,39.85,21900.0,39.79,39.87,39.77,39.85,21900.0
2011-06-22 12:00:00,39.85,39.96,39.84,39.93,20200.0,39.85,39.96,39.84,39.93,20200.0
2011-06-22 12:30:00,39.95,39.99,39.9,39.99,31200.0,39.95,39.99,39.9,39.99,31200.0
2011-06-22 13:00:00,39.98,39.99,39.98,39.99,18900.0,39.98,39.99,39.98,39.99,18900.0
2011-06-22 13:30:00,39.99,40.07,39.98,40.05,175800.0,39.99,40.07,39.98,40.05,175800.0
2011-06-22 14:00:00,40.05,40.07,39.99,40.03,25200.0,40.05,40.07,39.99,40.03,25200.0
2011-06-22 14:30:00,40.03,40.06,39.99,40.02,33700.0,40.03,40.06,39.99,40.02,33700.0
2011-06-22 15:00:00,40.01,40.05,39.98,40.04,54900.0,40.01,40.05,39.98,40.04,54900.0
2011-06-22 15:30:00,40.03,40.03,39.83,39.85,116200.0,40.03,40.03,39.83,39.85,116200.0
2011-06-23 09:30:00,39.59,39.59,39.04,39.13,22000.0,39.59,39.59,39.04,39.13,22000.0
2011-06-23 10:00:00,39.14,39.33,39.09,39.29,65200.0,39.14,39.33,39.09,39.29,65200.0
2011-06-23 10:30:00,39.31,39.36,39.18,39.36,41100.0,39.31,39.36,39.18,39.36,41100.0
2011-06-23 11:00:00,39.37,39.66,39.37,39.64,47200.0,39.37,39.66,39.37,39.64,47200.0
2011-06-23 11:30:00,39.63,39.66,39.58,39.63,16400.0,39.63,39.66,39.58,39.63,16400.0
2011-06-23 12:00:00,39.65,39.73,39.59,39.6,20500.0,39.65,39.73,39.59,39.6,20500.0
2011-06-23 12:30:00,39.6,39.72,39.59,39.7,25000.0,39.6,39.72,39.59,39.7,25000.0
2011-06-23 13:00:00,39.7,39.83,39.7,39.81,22300.0,39.7,39.83,39.7,39.81,22300.0
2011-06-23 13:30:00,39.8,39.86,39.78,39.8,19100.0,39.8,39.86,39.78,39.8,19100.0
2011-06-23 14:00:00,39.8,39.81,39.59,39.68,24200.0,39.8,39.81,39.59,39.68,24200.0
2011-06-23 14:30:00,39.67,39.69,39.44,39.61,42000.0,39.67,39.69,39.44,39.61,42000.0
2011-06-23 15:00:00,39.68,39.8,39.6,39.72,57100.0,39.68,39.8,39.6,39.72,57100.0
2011-06-23 15:30:00,39.7,39.74,39.62,39.69,90600.0,39.7,39.74,39.62,39.69,90600.0
2011-06-24 09:30:00,39.81,39.95,39.45,39.48,21700.0,39.81,39.95,39.45,39.48,21700.0
2011-06-24 10:00:00,39.47,39.49,39.3,39.37,26300.0,39.47,39.49,39.3,39.37,26300.0
2011-06-24 10:30:00,39.36,39.48,39.29,39.36,14400.0,39.36,39.48,39.29,39.36,14400.0
2011-06-24 11:00:00,39.41,39.56,39.37,39.55,12800.0,39.41,39.56,39.37,39.55,12800.0
2011-06-24 11:30:00,39.55,39.6,39.5,39.57,10900.0,39.55,39.6,39.5,39.57,10900.0
2011-06-24 12:00:00,39.56,39.64,39.49,39.56,25300.0,39.56,39.64,39.49,39.56,25300.0
2011-06-24 12:30:00,39.57,39.71,39.57,39.7,23400.0,39.57,39.71,39.57,39.7,23400.0
2011-06-24 13:00:00,39.7,39.76,39.65,39.74,32800.0,39.7,39.76,39.65,39.74,32800.0
2011-06-24 13:30:00,39.74,39.88,39.72,39.79,33700.0,39.74,39.88,39.72,39.79,33700.0
2011-06-24 14:00:00,39.79,39.8,39.6,39.66,65700.0,39.79,39.8,39.6,39.66,65700.0
2011-06-24 14:30:00,39.65,39.65,39.43,39.44,34300.0,39.65,39.65,39.43,39.44,34300.0
2011-06-24 15:00:00,39.45,39.46,39.43,39.43,103900.0,39.45,39.46,39.43,39.43,103900.0
2011-06-24 15:30:00,39.44,39.56,39.19,39.31,228800.0,39.44,39.56,39.19,39.31,228800.0
2011-06-27 09:30:00,39.34,39.47,39.15,39.26,26700.0,39.34,39.47,39.15,39.26,26700.0
2011-06-27 10:00:00,39.27,39.35,39.17,39.34,26300.0,39.27,39.35,39.17,39.34,26300.0
2011-06-27 10:30:00,39.37,39.44,39.33,39.41,15100.0,39.37,39.44,39.33,39.41,15100.0
2011-06-27 11:00:00,39.41,39.41,39.25,39.31,14200.0,39.41,39.41,39.25,39.31,14200.0
2011-06-27 11:30:00,39.3,39.33,39.24,39.25,18100.0,39.3,39.33,39.24,39.25,18100.0
2011-06-27 12:00:00,39.25,39.32,39.2,39.21,24200.0,39.25,39.32,39.2,39.21,24200.0
2011-06-27 12:30:00,39.21,39.22,39.14,39.15,13000.0,39.21,39.22,39.14,39.15,13000.0
2011-06-27 13:00:00,39.15,39.22,39.14,39.17,27800.0,39.15,39.22,39.14,39.17,27800.0
2011-06-27 13:30:00,39.18,39.33,39.17,39.31,17500.0,39.18,39.33,39.17,39.31,17500.0
2011-06-27 14:00:00,39.31,39.43,39.31,39.41,16200.0,39.31,39.43,39.31,39.41,16200.0
2011-06-27 14:30:00,39.41,39.51,39.41,39.49,19800.0,39.41,39.51,39.41,39.49,19800.0
2011-06-27 15:00:00,39.49,39.6,39.49,39.57,44500.0,39.49,39.6,39.49,39.57,44500.0
2011-06-27 15:30:00,39.57,39.58,39.23,39.39,198200.0,39.57,39.58,39.23,39.39,198200.0
2011-06-28 09:30:00,39.41,39.81,39.41,39.6,23400.0,39.41,39.81,39.41,39.6,23400.0
2011-06-28 10:00:00,39.59,39.8,39.59,39.78,27100.0,39.59,39.8,39.59,39.78,27100.0
2011-06-28 10:30:00,39.79,40.05,39.79,40.03,30300.0,39.79,40.05,39.79,40.03,30300.0
2011-06-28 11:00:00,40.0,40.13,39.97,40.08,27100.0,40.0,40.13,39.97,40.08,27100.0
2011-06-28 11:30:00,40.08,40.22,40.07,40.18,17900.0,40.08,40.22,40.07,40.18,17900.0
2011-06-28 12:00:00,40.18,40.31,40.18,40.25,109700.0,40.18,40.31,40.18,40.25,109700.0
2011-06-28 12:30:00,40.26,40.29,40.04,40.05,86500.0,40.26,40.29,40.04,40.05,86500.0
2011-06-28 13:00:00,40.05,40.09,40.01,40.04,17500.0,40.05,40.09,40.01,40.04,17500.0
2011-06-28 13:30:00,40.05,40.05,39.98,40.04,29100.0,40.05,40.05,39.98,40.04,29100.0
2011-06-28 14:00:00,40.03,40.09,40.0,40.09,20600.0,40.03,40.09,40.0,40.09,20600.0
2011-06-28 14:30:00,40.09,40.2,40.09,40.2,34300.0,40.09,40.2,40.09,40.2,34300.0
2011-06-28 15:00:00,40.2,40.28,40.19,40.26,41200.0,40.2,40.28,40.19,40.26,41200.0
2011-06-28 15:30:00,40.26,40.35,40.26,40.29,88400.0,40.26,40.35,40.26,40.29,88400.0
2011-06-29 09:30:00,40.32,40.4,40.08,40.21,36100.0,40.32,40.4,40.08,40.21,36100.0
2011-06-29 10:00:00,40.24,40.38,40.14,40.34,34600.0,40.24,40.38,40.14,40.34,34600.0
2011-06-29 10:30:00,40.35,40.39,40.33,40.37,19200.0,40.35,40.39,40.33,40.37,19200.0
2011-06-29 11:00:00,40.38,40.4,40.33,40.4,25400.0,40.38,40.4,40.33,40.4,25400.0
2011-06-29 11:30:00,40.4,40.5,40.39,40.5,29900.0,40.4,40.5,40.39,40.5,29900.0
2011-06-29 12:00:00,40.5,40.55,40.46,40.55,28100.0,40.5,40.55,40.46,40.55,28100.0
2011-06-29 12:30:00,40.54,40.63,40.53,40.63,63500.0,40.54,40.63,40.53,40.63,63500.0
2011-06-29 13:00:00,40.61,40.67,40.6,40.67,8200.0,40.61,40.67,40.6,40.67,8200.0
2011-06-29 13:30:00,40.67,40.74,40.59,40.62,14200.0,40.67,40.74,40.59,40.62,14200.0
2011-06-29 14:00:00,40.61,40.63,40.48,40.5,13000.0,40.61,40.63,40.48,40.5,13000.0
2011-06-29 14:30:00,40.5,40.6,40.5,40.57,18900.0,40.5,40.6,40.5,40.57,18900.0
2011-06-29 15:00:00,40.58,40.68,40.57,40.62,32900.0,40.58,40.68,40.57,40.62,32900.0
2011-06-29 15:30:00,40.61,40.63,40.47,40.5,72100.0,40.61,40.63,40.47,40.5,72100.0
2011-06-30 09:30:00,40.5,40.64,40.25,40.27,60200.0,40.5,40.64,40.25,40.27,60200.0
2011-06-30 10:00:00,40.28,40.47,40.06,40.45,66100.0,40.28,40.47,40.06,40.45,66100.0
2011-06-30 10:30:00,40.46,40.63,40.33,40.61,73100.0,40.46,40.63,40.33,40.61,73100.0
2011-06-30 11:00:00,40.63,40.81,40.59,40.71,53900.0,40.63,40.81,40.59,40.71,53900.0
2011-06-30 11:30:00,40.71,40.85,40.7,40.84,14000.0,40.71,40.85,40.7,40.84,14000.0
2011-06-30 12:00:00,40.84,40.85,40.78,40.82,11600.0,40.84,40.85,40.78,40.82,11600.0
2011-06-30 12:30:00,40.83,40.84,40.77,40.79,15000.0,40.83,40.84,40.77,40.79,15000.0
2011-06-30 13:00:00,40.8,40.8,40.7,40.7,27800.0,40.8,40.8,40.7,40.7,27800.0
2011-06-30 13:30:00,40.7,40.74,40.66,40.72,15500.0,40.7,40.74,40.66,40.72,15500.0
2011-06-30 14:00:00,40.73,40.75,40.69,40.69,15200.0,40.73,40.75,40.69,40.69,15200.0
2011-06-30 14:30:00,40.69,40.73,40.67,40.69,50300.0,40.69,40.73,40.67,40.69,50300.0
2011-06-30 15:00:00,40.69,40.7,40.62,40.67,46100.0,40.69,40.7,40.62,40.67,46100.0
2011-06-30 15:30:00,40.68,40.84,40.61,40.65,136800.0,40.68,40.84,40.61,40.65,136800.0
2011-07-01 09:30:00,40.69,41.0,40.56,40.97,39000.0,40.69,41.0,40.56,40.97,39000.0
2011-07-01 10:00:00,40.98,41.12,40.9,41.09,65800.0,40.98,41.12,40.9,41.09,65800.0
2011-07-01 10:30:00,41.09,41.18,41.09,41.15,15500.0,41.09,41.18,41.09,41.15,15500.0
2011-07-01 11:00:00,41.14,41.14,40.9,41.0,89100.0,41.14,41.14,40.9,41.0,89100.0
2011-07-01 11:30:00,41.0,41.19,40.98,41.19,51300.0,41.0,41.19,40.98,41.19,51300.0
2011-07-01 12:00:00,41.18,41.21,41.14,41.21,10200.0,41.18,41.21,41.14,41.21,10200.0
2011-07-01 12:30:00,41.22,41.23,41.16,41.17,29700.0,41.22,41.23,41.16,41.17,29700.0
2011-07-01 13:00:00,41.17,41.17,41.11,41.12,27400.0,41.17,41.17,41.11,41.12,27400.0
2011-07-01 13:30:00,41.13,41.14,41.07,41.09,17600.0,41.13,41.14,41.07,41.09,17600.0
2011-07-01 14:00:00,41.08,41.16,41.03,41.14,15200.0,41.08,41.16,41.03,41.14,15200.0
2011-07-01 14:30:00,41.15,41.25,41.15,41.25,18700.0,41.15,41.25,41.15,41.25,18700.0
2011-07-01 15:00:00,41.25,41.27,41.22,41.25,29100.0,41.25,41.27,41.22,41.25,29100.0
2011-07-01 15:30:00,41.26,41.32,41.22,41.28,68200.0,41.26,41.32,41.22,41.28,68200.0
2011-07-05 09:30:00,41.25,41.29,40.95,40.99,19200.0,41.25,41.29,40.95,40.99,19200.0
2011-07-05 10:00:00,40.98,41.03,40.68,40.72,31300.0,40.98,41.03,40.68,40.72,31300.0
2011-07-05 10:30:00,40.73,40.88,40.73,40.81,18100.0,40.73,40.88,40.73,40.81,18100.0
2011-07-05 11:00:00,40.83,40.88,40.72,40.73,17000.0,40.83,40.88,40.72,40.73,17000.0
2011-07-05 11:30:00,40.72,40.88,40.71,40.82,10800.0,40.72,40.88,40.71,40.82,10800.0
2011-07-05 12:00:00,40.82,40.86,40.79,40.86,106000.0,40.82,40.86,40.79,40.86,106000.0
2011-07-05 12:30:00,40.86,40.89,40.82,40.88,25600.0,40.86,40.89,40.82,40.88,25600.0
2011-07-05 13:00:00,40.88,40.98,40.87,40.96,24100.0,40.88,40.98,40.87,40.96,24100.0
2011-07-05 13:30:00,40.96,41.09,40.93,40.99,33400.0,40.96,41.09,40.93,40.99,33400.0
2011-07-05 14:00:00,40.99,41.03,40.87,40.94,58000.0,40.99,41.03,40.87,40.94,58000.0
2011-07-05 14:30:00,40.93,41.15,40.93,41.15,65100.0,40.93,41.15,40.93,41.15,65100.0
2011-07-05 15:00:00,41.14,41.39,41.12,41.25,66400.0,41.14,41.39,41.12,41.25,66400.0
2011-07-05 15:30:00,41.25,41.26,41.13,41.21,45900.0,41.25,41.26,41.13,41.21,45900.0
2011-07-06 09:30:00,41.06,41.24,41.0,41.05,17600.0,41.06,41.24,41.0,41.05,17600.0
2011-07-06 10:00:00,41.08,41.14,41.04,41.13,25000.0,41.08,41.14,41.04,41.13,25000.0
2011-07-06 10:30:00,41.13,41.18,41.07,41.16,13200.0,41.13,41.18,41.07,41.16,13200.0
2011-07-06 11:00:00,41.16,41.26,41.14,41.18,20300.0,41.16,41.26,41.14,41.18,20300.0
2011-07-06 11:30:00,41.17,41.5,41.16,41.47,39300.0,41.17,41.5,41.16,41.47,39300.0
2011-07-06 12:00:00,41.47,41.67,41.47,41.61,46400.0,41.47,41.67,41.47,41.61,46400.0
2011-07-06 12:30:00,41.63,41.76,41.61,41.76,36700.0,41.63,41.76,41.61,41.76,36700.0
2011-07-06 13:00:00,41.76,41.76,41.61,41.61,19300.0,41.76,41.76,41.61,41.61,19300.0
2011-07-06 13:30:00,41.6,41.82,41.6,41.81,33100.0,41.6,41.82,41.6,41.81,33100.0
2011-07-06 14:00:00,41.82,41.83,41.71,41.78,70700.0,41.82,41.83,41.71,41.78,70700.0
2011-07-06 14:30:00,41.78,41.85,41.74,41.81,38200.0,41.78,41.85,41.74,41.81,38200.0
2011-07-06 15:00:00,41.8,41.82,41.75,41.81,36200.0,41.8,41.82,41.75,41.81,36200.0
2011-07-06 15:30:00,41.8,41.83,41.72,41.79,83800.0,41.8,41.83,41.72,41.79,83800.0
2011-07-07 09:30:00,41.96,41.96,41.68,41.82,29500.0,41.96,41.96,41.68,41.82,29500.0
2011-07-07 10:00:00,41.83,41.98,41.81,41.96,24200.0,41.83,41.98,41.81,41.96,24200.0
2011-07-07 10:30:00,41.97,42.03,41.94,42.03,24000.0,41.97,42.03,41.94,42.03,24000.0
2011-07-07 11:00:00,42.02,42.13,42.02,42.1,28500.0,42.02,42.13,42.02,42.1,28500.0
2011-07-07 11:30:00,42.09,42.2,42.08,42.16,34300.0,42.09,42.2,42.08,42.16,34300.0
2011-07-07 12:00:00,42.18,42.19,42.03,42.03,17900.0,42.18,42.19,42.03,42.03,17900.0
2011-07-07 12:30:00,42.03,42.07,41.99,42.04,40600.0,42.03,42.07,41.99,42.04,40600.0
2011-07-07 13:00:00,42.03,42.07,41.93,41.93,54100.0,42.03,42.07,41.93,41.93,54100.0
2011-07-07 13:30:00,41.92,42.01,41.88,41.95,57200.0,41.92,42.01,41.88,41.95,57200.0
2011-07-07 14:00:00,41.94,42.02,41.94,41.98,53800.0,41.94,42.02,41.94,41.98,53800.0
2011-07-07 14:30:00,41.97,42.04,41.97,41.99,21000.0,41.97,42.04,41.97,41.99,21000.0
2011-07-07 15:00:00,41.99,42.07,41.98,42.04,30400.0,41.99,42.07,41.98,42.04,30400.0
2011-07-07 15:30:00,42.03,42.07,41.98,41.99,83500.0,42.03,42.07,41.98,41.99,83500.0
2011-07-08 09:30:00,41.74,42.04,41.74,42.0,101400.0,41.74,42.04,41.74,42.0,101400.0
2011-07-08 10:00:00,41.99,41.99,41.85,41.89,17000.0,41.99,41.99,41.85,41.89,17000.0
2011-07-08 10:30:00,41.88,41.9,41.79,41.82,13900.0,41.88,41.9,41.79,41.82,13900.0
2011-07-08 11:00:00,41.8,41.8,41.65,41.71,33400.0,41.8,41.8,41.65,41.71,33400.0
2011-07-08 11:30:00,41.71,41.71,41.65,41.69,31200.0,41.71,41.71,41.65,41.69,31200.0
2011-07-08 12:00:00,41.69,41.7,41.62,41.62,10100.0,41.69,41.7,41.62,41.62,10100.0
2011-07-08 12:30:00,41.62,41.72,41.61,41.67,7600.0,41.62,41.72,41.61,41.67,7600.0
2011-07-08 13:00:00,41.67,41.67,41.62,41.64,10000.0,41.67,41.67,41.62,41.64,10000.0
2011-07-08 13:30:00,41.64,41.71,41.62,41.62,15900.0,41.64,41.71,41.62,41.62,15900.0
2011-07-08 14:00:00,41.62,41.72,41.62,41.7,17700.0,41.62,41.72,41.62,41.7,17700.0
2011-07-08 14:30:00,41.71,41.73,41.68,41.69,20900.0,41.71,41.73,41.68,41.69,20900.0
2011-07-08 15:00:00,41.69,41.72,41.56,41.61,64800.0,41.69,41.72,41.56,41.61,64800.0
2011-07-08 15:30:00,41.6,41.74,41.6,41.67,123800.0,41.6,41.74,41.6,41.67,123800.0
2011-07-11 09:30:00,41.22,41.52,40.85,40.89,86200.0,41.22,41.52,40.85,40.89,86200.0
2011-07-11 10:00:00,40.89,41.01,40.68,40.87,103100.0,40.89,41.01,40.68,40.87,103100.0
2011-07-11 10:30:00,40.87,40.87,40.67,40.67,24900.0,40.87,40.87,40.67,40.67,24900.0
2011-07-11 11:00:00,40.67,40.67,40.52,40.56,27400.0,40.67,40.67,40.52,40.56,27400.0
2011-07-11 11:30:00,40.56,40.58,40.45,40.49,44500.0,40.56,40.58,40.45,40.49,44500.0
2011-07-11 12:00:00,40.49,40.5,40.43,40.46,33700.0,40.49,40.5,40.43,40.46,33700.0
2011-07-11 12:30:00,40.46,40.49,40.45,40.49,14600.0,40.46,40.49,40.45,40.49,14600.0
2011-07-11 13:00:00,40.5,40.53,40.43,40.43,10000.0,40.5,40.53,40.43,40.43,10000.0
2011-07-11 13:30:00,40.42,40.46,40.39,40.43,49700.0,40.42,40.46,40.39,40.43,49700.0
2011-07-11 14:00:00,40.42,40.46,40.4,40.41,18700.0,40.42,40.46,40.4,40.41,18700.0
2011-07-11 14:30:00,40.41,40.43,40.37,40.42,30100.0,40.41,40.43,40.37,40.42,30100.0
2011-07-11 15:00:00,40.43,40.58,40.42,40.57,59500.0,40.43,40.58,40.42,40.57,59500.0
2011-07-11 15:30:00,40.57,40.59,40.51,40.56,60100.0,40.57,40.59,40.51,40.56,60100.0
2011-07-12 09:30:00,40.43,40.88,40.41,40.76,40600.0,40.43,40.88,40.41,40.76,40600.0
2011-07-12 10:00:00,40.79,40.8,40.65,40.75,59100.0,40.79,40.8,40.65,40.75,59100.0
2011-07-12 10:30:00,40.75,41.0,40.73,40.84,28200.0,40.75,41.0,40.73,40.84,28200.0
2011-07-12 11:00:00,40.85,40.91,40.83,40.89,35300.0,40.85,40.91,40.83,40.89,35300.0
2011-07-12 11:30:00,40.9,41.01,40.87,40.91,45900.0,40.9,41.01,40.87,40.91,45900.0
2011-07-12 12:00:00,40.95,41.01,40.9,40.95,25400.0,40.95,41.01,40.9,40.95,25400.0
2011-07-12 12:30:00,40.96,41.02,40.89,40.93,21400.0,40.96,41.02,40.89,40.93,21400.0
2011-07-12 13:00:00,40.91,40.94,40.87,40.87,21800.0,40.91,40.94,40.87,40.87,21800.0
2011-07-12 13:30:00,40.88,40.96,40.87,40.9,17100.0,40.88,40.96,40.87,40.9,17100.0
2011-07-12 14:00:00,40.9,41.1,40.89,41.05,81100.0,40.9,41.1,40.89,41.05,81100.0
2011-07-12 14:30:00,41.05,41.05,40.94,40.95,51200.0,41.05,41.05,40.94,40.95,51200.0
2011-07-12 15:00:00,40.93,41.01,40.91,40.98,42500.0,40.93,41.01,40.91,40.98,42500.0
2011-07-12 15:30:00,40.99,41.0,40.75,40.77,81700.0,40.99,41.0,40.75,40.77,81700.0
2011-07-13 09:30:00,40.88,41.06,40.79,40.89,44900.0,40.88,41.06,40.79,40.89,44900.0
2011-07-13 10:00:00,40.9,41.16,40.88,41.13,32400.0,40.9,41.16,40.88,41.13,32400.0
2011-07-13 10:30:00,41.13,41.18,41.12,41.14,37200.0,41.13,41.18,41.12,41.14,37200.0
2011-07-13 11:00:00,41.16,41.22,41.13,41.16,28400.0,41.16,41.22,41.13,41.16,28400.0
2011-07-13 11:30:00,41.16,41.17,40.99,41.03,27100.0,41.16,41.17,40.99,41.03,27100.0
2011-07-13 12:00:00,41.03,41.05,40.97,40.97,21200.0,41.03,41.05,40.97,40.97,21200.0
2011-07-13 12:30:00,40.98,41.0,40.94,41.0,20500.0,40.98,41.0,40.94,41.0,20500.0
2011-07-13 13:00:00,41.0,41.0,40.94,40.96,8100.0,41.0,41.0,40.94,40.96,8100.0
2011-07-13 13:30:00,40.98,41.0,40.87,40.9,12800.0,40.98,41.0,40.87,40.9,12800.0
2011-07-13 14:00:00,40.91,40.94,40.81,40.82,22100.0,40.91,40.94,40.81,40.82,22100.0
2011-07-13 14:30:00,40.83,40.85,40.77,40.78,26300.0,40.83,40.85,40.77,40.78,26300.0
2011-07-13 15:00:00,40.8,40.81,40.54,40.59,46600.0,40.8,40.81,40.54,40.59,46600.0
2011-07-13 15:30:00,40.59,40.66,40.46,40.66,128300.0,40.59,40.66,40.46,40.66,128300.0
2011-07-14 09:30:00,40.95,41.93,40.95,41.8,171400.0,40.95,41.93,40.95,41.8,171400.0
2011-07-14 10:00:00,41.83,42.13,41.66,42.12,181900.0,41.83,42.13,41.66,42.12,181900.0
2011-07-14 10:30:00,42.09,42.09,41.83,41.85,65100.0,42.09,42.09,41.83,41.85,65100.0
2011-07-14 11:00:00,41.85,42.03,41.83,42.0,84600.0,41.85,42.03,41.83,42.0,84600.0
2011-07-14 11:30:00,42.0,42.01,41.83,41.94,85900.0,42.0,42.01,41.83,41.94,85900.0
2011-07-14 12:00:00,41.94,41.98,41.74,41.83,56300.0,41.94,41.98,41.74,41.83,56300.0
2011-07-14 12:30:00,41.83,41.85,41.73,41.82,112600.0,41.83,41.85,41.73,41.82,112600.0
2011-07-14 13:00:00,41.83,41.85,41.39,41.5,124400.0,41.83,41.85,41.39,41.5,124400.0
2011-07-14 13:30:00,41.49,41.79,41.49,41.75,62300.0,41.49,41.79,41.49,41.75,62300.0
2011-07-14 14:00:00,41.75,41.75,41.41,41.46,51300.0,41.75,41.75,41.41,41.46,51300.0
2011-07-14 14:30:00,41.46,41.63,41.45,41.55,123300.0,41.46,41.63,41.45,41.55,123300.0
2011-07-14 15:00:00,41.56,41.56,41.34,41.44,79800.0,41.56,41.56,41.34,41.44,79800.0
2011-07-14 15:30:00,41.44,41.59,41.42,41.56,275500.0,41.44,41.59,41.42,41.56,275500.0
2011-07-15 09:30:00,41.66,41.9,41.55,41.57,33900.0,41.66,41.9,41.55,41.57,33900.0
2011-07-15 10:00:00,41.57,41.76,41.48,41.51,38100.0,41.57,41.76,41.48,41.51,38100.0
2011-07-15 10:30:00,41.54,41.65,41.47,41.49,21200.0,41.54,41.65,41.47,41.49,21200.0
2011-07-15 11:00:00,41.5,41.58,41.47,41.52,73200.0,41.5,41.58,41.47,41.52,73200.0
2011-07-15 11:30:00,41.52,41.69,41.5,41.65,86000.0,41.52,41.69,41.5,41.65,86000.0
2011-07-15 12:00:00,41.65,41.69,41.29,41.35,36200.0,41.65,41.69,41.29,41.35,36200.0
2011-07-15 12:30:00,41.37,41.44,41.31,41.37,21900.0,41.37,41.44,41.31,41.37,21900.0
2011-07-15 13:00:00,41.35,41.39,41.24,41.24,18000.0,41.35,41.39,41.24,41.24,18000.0
2011-07-15 13:30:00,41.25,41.27,41.14,41.17,32900.0,41.25,41.27,41.14,41.17,32900.0
2011-07-15 14:00:00,41.16,41.23,41.14,41.14,39200.0,41.16,41.23,41.14,41.14,39200.0
2011-07-15 14:30:00,41.14,41.16,41.03,41.03,50000.0,41.14,41.16,41.03,41.03,50000.0
2011-07-15 15:00:00,41.02,41.08,40.99,41.04,155700.0,41.02,41.08,40.99,41.04,155700.0
2011-07-15 15:30:00,41.04,41.33,41.04,41.25,139400.0,41.04,41.33,41.04,41.25,139400.0
2011-07-18 09:30:00,41.27,41.53,41.05,41.21,190400.0,41.27,41.53,41.05,41.21,190400.0
2011-07-18 10:00:00,41.22,41.32,41.0,41.06,83400.0,41.22,41.32,41.0,41.06,83400.0
2011-07-18 10:30:00,41.06,41.12,40.85,40.96,109600.0,41.06,41.12,40.85,40.96,109600.0
2011-07-18 11:00:00,40.97,41.03,40.94,40.99,40200.0,40.97,41.03,40.94,40.99,40200.0
2011-07-18 11:30:00,40.99,41.02,40.84,40.94,109000.0,40.99,41.02,40.84,40.94,109000.0
2011-07-18 12:00:00,40.92,40.96,40.79,40.81,35600.0,40.92,40.96,40.79,40.81,35600.0
2011-07-18 12:30:00,40.81,40.81,40.67,40.74,20900.0,40.81,40.81,40.67,40.74,20900.0
2011-07-18 13:00:00,40.74,40.82,40.68,40.82,28700.0,40.74,40.82,40.68,40.82,28700.0
2011-07-18 13:30:00,40.83,40.91,40.79,40.91,21400.0,40.83,40.91,40.79,40.91,21400.0
2011-07-18 14:00:00,40.92,40.95,40.87,40.9,25600.0,40.92,40.95,40.87,40.9,25600.0
2011-07-18 14:30:00,40.9,40.98,40.89,40.97,22000.0,40.9,40.98,40.89,40.97,22000.0
2011-07-18 15:00:00,40.97,41.08,40.95,41.0,35900.0,40.97,41.08,40.95,41.0,35900.0
2011-07-18 15:30:00,41.0,41.01,40.89,40.94,90900.0,41.0,41.01,40.89,40.94,90900.0
2011-07-19 09:30:00,41.27,41.48,41.13,41.28,41000.0,41.27,41.48,41.13,41.28,41000.0
2011-07-19 10:00:00,41.29,41.48,41.26,41.35,197200.0,41.29,41.48,41.26,41.35,197200.0
2011-07-19 10:30:00,41.34,41.36,41.12,41.15,17100.0,41.34,41.36,41.12,41.15,17100.0
2011-07-19 11:00:00,41.15,41.15,41.02,41.08,23000.0,41.15,41.15,41.02,41.08,23000.0
2011-07-19 11:30:00,41.09,41.1,40.93,40.96,22400.0,41.09,41.1,40.93,40.96,22400.0
2011-07-19 12:00:00,40.97,40.97,40.87,40.91,18100.0,40.97,40.97,40.87,40.91,18100.0
2011-07-19 12:30:00,40.92,40.95,40.87,40.9,15600.0,40.92,40.95,40.87,40.9,15600.0
2011-07-19 13:00:00,40.9,40.91,40.86,40.9,14500.0,40.9,40.91,40.86,40.9,14500.0
2011-07-19 13:30:00,40.91,41.07,40.9,41.0,22700.0,40.91,41.07,40.9,41.0,22700.0
2011-07-19 14:00:00,40.99,41.05,40.97,41.0,15200.0,40.99,41.05,40.97,41.0,15200.0
2011-07-19 14:30:00,40.99,41.09,40.98,41.09,24000.0,40.99,41.09,40.98,41.09,24000.0
2011-07-19 15:00:00,41.1,41.34,41.1,41.27,41400.0,41.1,41.34,41.1,41.27,41400.0
2011-07-19 15:30:00,41.27,41.29,41.09,41.16,85500.0,41.27,41.29,41.09,41.16,85500.0
2011-07-20 09:30:00,41.31,41.34,40.87,40.98,16700.0,41.31,41.34,40.87,40.98,16700.0
2011-07-20 10:00:00,40.97,40.98,40.69,40.77,15900.0,40.97,40.98,40.69,40.77,15900.0
2011-07-20 10:30:00,40.79,41.01,40.78,41.0,33500.0,40.79,41.01,40.78,41.0,33500.0
2011-07-20 11:00:00,41.0,41.03,40.96,40.99,12700.0,41.0,41.03,40.96,40.99,12700.0
2011-07-20 11:30:00,40.98,41.02,40.92,40.94,16700.0,40.98,41.02,40.92,40.94,16700.0
2011-07-20 12:00:00,40.97,41.07,40.94,41.06,22400.0,40.97,41.07,40.94,41.06,22400.0
2011-07-20 12:30:00,41.06,41.06,40.99,41.01,9000.0,41.06,41.06,40.99,41.01,9000.0
2011-07-20 13:00:00,41.01,41.08,41.0,41.08,10000.0,41.01,41.08,41.0,41.08,10000.0
2011-07-20 13:30:00,41.09,41.12,41.05,41.05,7700.0,41.09,41.12,41.05,41.05,7700.0
2011-07-20 14:00:00,41.05,41.08,40.98,41.08,36300.0,41.05,41.08,40.98,41.08,36300.0
2011-07-20 14:30:00,41.08,41.14,41.06,41.1,66600.0,41.08,41.14,41.06,41.1,66600.0
2011-07-20 15:00:00,41.1,41.14,41.03,41.12,64500.0,41.1,41.14,41.03,41.12,64500.0
2011-07-20 15:30:00,41.12,41.16,41.09,41.12,42600.0,41.12,41.16,41.09,41.12,42600.0
2011-07-21 09:30:00,41.19,41.46,41.15,41.26,32700.0,41.19,41.46,41.15,41.26,32700.0
2011-07-21 10:00:00,41.27,41.44,41.27,41.37,16100.0,41.27,41.44,41.27,41.37,16100.0
2011-07-21 10:30:00,41.41,41.51,41.39,41.49,12400.0,41.41,41.51,41.39,41.49,12400.0
2011-07-21 11:00:00,41.49,41.55,41.35,41.35,10600.0,41.49,41.55,41.35,41.35,10600.0
2011-07-21 11:30:00,41.37,41.45,41.35,41.45,21400.0,41.37,41.45,41.35,41.45,21400.0
2011-07-21 12:00:00,41.46,41.54,41.45,41.54,6000.0,41.46,41.54,41.45,41.54,6000.0
2011-07-21 12:30:00,41.55,41.64,41.52,41.53,14000.0,41.55,41.64,41.52,41.53,14000.0
2011-07-21 13:00:00,41.54,41.55,41.5,41.54,37100.0,41.54,41.55,41.5,41.54,37100.0
2011-07-21 13:30:00,41.54,41.69,41.53,41.65,18800.0,41.54,41.69,41.53,41.65,18800.0
2011-07-21 14:00:00,41.67,41.74,41.67,41.72,11200.0,41.67,41.74,41.67,41.72,11200.0
2011-07-21 14:30:00,41.72,41.76,41.71,41.75,10900.0,41.72,41.76,41.71,41.75,10900.0
2011-07-21 15:00:00,41.72,41.78,41.66,41.77,23000.0,41.72,41.78,41.66,41.77,23000.0
2011-07-21 15:30:00,41.76,41.78,41.64,41.74,81700.0,41.76,41.78,41.64,41.74,81700.0
2011-07-22 09:30:00,41.66,41.69,41.34,41.4,13900.0,41.66,41.69,41.34,41.4,13900.0
2011-07-22 10:00:00,41.41,41.58,41.37,41.37,13600.0,41.41,41.58,41.37,41.37,13600.0
2011-07-22 10:30:00,41.37,41.56,41.36,41.5,8800.0,41.37,41.56,41.36,41.5,8800.0
2011-07-22 11:00:00,41.49,41.52,41.37,41.37,7200.0,41.49,41.52,41.37,41.37,7200.0
2011-07-22 11:30:00,41.38,41.71,41.38,41.71,16400.0,41.38,41.71,41.38,41.71,16400.0
2011-07-22 12:00:00,41.71,41.85,41.67,41.75,12400.0,41.71,41.85,41.67,41.75,12400.0
2011-07-22 12:30:00,41.74,41.76,41.71,41.74,4300.0,41.74,41.76,41.71,41.74,4300.0
2011-07-22 13:00:00,41.75,41.81,41.72,41.8,13000.0,41.75,41.81,41.72,41.8,13000.0
2011-07-22 13:30:00,41.83,41.98,41.83,41.96,14200.0,41.83,41.98,41.83,41.96,14200.0
2011-07-22 14:00:00,41.96,42.06,41.96,42.0,23400.0,41.96,42.06,41.96,42.0,23400.0
2011-07-22 14:30:00,42.0,42.03,41.98,42.02,35400.0,42.0,42.03,41.98,42.02,35400.0
2011-07-22 15:00:00,42.02,42.06,41.98,41.99,27800.0,42.02,42.06,41.98,41.99,27800.0
2011-07-22 15:30:00,41.97,42.03,41.97,42.01,67500.0,41.97,42.03,41.97,42.01,67500.0
2011-07-25 09:30:00,41.62,41.73,41.44,41.72,21600.0,41.62,41.73,41.44,41.72,21600.0
2011-07-25 10:00:00,41.7,41.97,41.7,41.92,35500.0,41.7,41.97,41.7,41.92,35500.0
2011-07-25 10:30:00,41.91,41.97,41.83,41.96,18400.0,41.91,41.97,41.83,41.96,18400.0
2011-07-25 11:00:00,41.98,42.0,41.87,41.96,20900.0,41.98,42.0,41.87,41.96,20900.0
2011-07-25 11:30:00,41.99,42.0,41.91,41.97,17300.0,41.99,42.0,41.91,41.97,17300.0
2011-07-25 12:00:00,41.96,42.01,41.95,41.99,11100.0,41.96,42.01,41.95,41.99,11100.0
2011-07-25 12:30:00,41.98,42.04,41.96,42.0,12600.0,41.98,42.04,41.96,42.0,12600.0
2011-07-25 13:00:00,42.02,42.05,41.98,42.05,10400.0,42.02,42.05,41.98,42.05,10400.0
2011-07-25 13:30:00,42.04,42.04,41.98,42.01,25800.0,42.04,42.04,41.98,42.01,25800.0
2011-07-25 14:00:00,42.02,42.14,42.01,42.07,42400.0,42.02,42.14,42.01,42.07,42400.0
2011-07-25 14:30:00,42.08,42.08,41.94,41.98,24600.0,42.08,42.08,41.94,41.98,24600.0
2011-07-25 15:00:00,41.98,41.99,41.89,41.9,167300.0,41.98,41.99,41.89,41.9,167300.0
2011-07-25 15:30:00,41.91,41.91,41.49,41.71,203500.0,41.91,41.91,41.49,41.71,203500.0
2011-07-26 09:30:00,41.81,42.1,41.31,41.36,34200.0,41.81,42.1,41.31,41.36,34200.0
2011-07-26 10:00:00,41.38,41.44,41.3,41.4,20800.0,41.38,41.44,41.3,41.4,20800.0
2011-07-26 10:30:00,41.39,41.45,41.39,41.42,8600.0,41.39,41.45,41.39,41.42,8600.0
2011-07-26 11:00:00,41.43,41.51,41.31,41.32,21000.0,41.43,41.51,41.31,41.32,21000.0
2011-07-26 11:30:00,41.3,41.31,41.25,41.3,17900.0,41.3,41.31,41.25,41.3,17900.0
2011-07-26 12:00:00,41.31,41.37,41.29,41.34,12400.0,41.31,41.37,41.29,41.34,12400.0
2011-07-26 12:30:00,41.34,41.35,41.27,41.3,7400.0,41.34,41.35,41.27,41.3,7400.0
2011-07-26 13:00:00,41.31,41.34,41.21,41.23,11500.0,41.31,41.34,41.21,41.23,11500.0
2011-07-26 13:30:00,41.22,41.26,41.09,41.15,28800.0,41.22,41.26,41.09,41.15,28800.0
2011-07-26 14:00:00,41.15,41.32,41.15,41.27,7000.0,41.15,41.32,41.15,41.27,7000.0
2011-07-26 14:30:00,41.26,41.26,41.14,41.15,12500.0,41.26,41.26,41.14,41.15,12500.0
2011-07-26 15:00:00,41.15,41.28,41.14,41.27,84500.0,41.15,41.28,41.14,41.27,84500.0
2011-07-26 15:30:00,41.27,41.31,40.97,41.06,148400.0,41.27,41.31,40.97,41.06,148400.0
2011-07-27 09:30:00,40.85,40.92,40.04,40.06,41300.0,40.85,40.92,40.04,40.06,41300.0
2011-07-27 10:00:00,40.08,40.1,39.81,39.81,93400.0,40.08,40.1,39.81,39.81,93400.0
2011-07-27 10:30:00,39.8,39.8,39.63,39.79,47300.0,39.8,39.8,39.63,39.79,47300.0
2011-07-27 11:00:00,39.79,39.95,39.78,39.89,46400.0,39.79,39.95,39.78,39.89,46400.0
2011-07-27 11:30:00,39.92,40.0,39.87,40.0,53700.0,39.92,40.0,39.87,40.0,53700.0
2011-07-27 12:00:00,39.98,40.07,39.96,40.02,52200.0,39.98,40.07,39.96,40.02,52200.0
2011-07-27 12:30:00,40.02,40.05,39.96,39.97,29400.0,40.02,40.05,39.96,39.97,29400.0
2011-07-27 13:00:00,39.96,39.99,39.68,39.68,39000.0,39.96,39.99,39.68,39.68,39000.0
2011-07-27 13:30:00,39.68,39.69,39.55,39.6,57000.0,39.68,39.69,39.55,39.6,57000.0
2011-07-27 14:00:00,39.6,39.6,39.3,39.3,36500.0,39.6,39.6,39.3,39.3,36500.0
2011-07-27 14:30:00,39.29,39.37,39.17,39.35,54400.0,39.29,39.37,39.17,39.35,54400.0
2011-07-27 15:00:00,39.36,39.39,39.22,39.35,49600.0,39.36,39.39,39.22,39.35,49600.0
2011-07-27 15:30:00,39.35,39.49,39.22,39.33,211100.0,39.35,39.49,39.22,39.33,211100.0
2011-07-28 09:30:00,39.36,40.0,39.26,39.98,51000.0,39.36,40.0,39.26,39.98,51000.0
2011-07-28 10:00:00,39.98,40.24,39.89,40.1,49800.0,39.98,40.24,39.89,40.1,49800.0
2011-07-28 10:30:00,40.1,40.1,39.96,40.02,39000.0,40.1,40.1,39.96,40.02,39000.0
2011-07-28 11:00:00,40.02,40.15,40.0,40.12,41200.0,40.02,40.15,40.0,40.12,41200.0
2011-07-28 11:30:00,40.12,40.18,40.1,40.15,57900.0,40.12,40.18,40.1,40.15,57900.0
2011-07-28 12:00:00,40.16,40.27,40.0,40.02,149600.0,40.16,40.27,40.0,40.02,149600.0
2011-07-28 12:30:00,40.03,40.03,39.67,39.72,47100.0,40.03,40.03,39.67,39.72,47100.0
2011-07-28 13:00:00,39.71,39.72,39.55,39.57,25900.0,39.71,39.72,39.55,39.57,25900.0
2011-07-28 13:30:00,39.57,39.73,39.51,39.69,50800.0,39.57,39.73,39.51,39.69,50800.0
2011-07-28 14:00:00,39.72,39.74,39.67,39.73,59300.0,39.72,39.74,39.67,39.73,59300.0
2011-07-28 14:30:00,39.71,39.78,39.63,39.78,33300.0,39.71,39.78,39.63,39.78,33300.0
2011-07-28 15:00:00,39.78,39.79,39.63,39.64,48200.0,39.78,39.79,39.63,39.64,48200.0
2011-07-28 15:30:00,39.63,39.67,39.48,39.54,107000.0,39.63,39.67,39.48,39.54,107000.0
2011-07-29 09:30:00,39.17,39.2,38.69,39.09,42300.0,39.17,39.2,38.69,39.09,42300.0
2011-07-29 10:00:00,39.08,39.24,39.02,39.12,60700.0,39.08,39.24,39.02,39.12,60700.0
2011-07-29 10:30:00,39.12,39.36,39.1,39.35,61500.0,39.12,39.36,39.1,39.35,61500.0
2011-07-29 11:00:00,39.35,39.55,39.34,39.45,43700.0,39.35,39.55,39.34,39.45,43700.0
2011-07-29 11:30:00,39.44,39.46,39.32,39.37,29000.0,39.44,39.46,39.32,39.37,29000.0
2011-07-29 12:00:00,39.38,39.43,39.3,39.38,32000.0,39.38,39.43,39.3,39.38,32000.0
2011-07-29 12:30:00,39.38,39.5,39.3,39.36,29700.0,39.38,39.5,39.3,39.36,29700.0
2011-07-29 13:00:00,39.35,39.5,39.23,39.48,74900.0,39.35,39.5,39.23,39.48,74900.0
2011-07-29 13:30:00,39.48,39.64,39.41,39.58,28600.0,39.48,39.64,39.41,39.58,28600.0
2011-07-29 14:00:00,39.57,39.69,39.45,39.46,39400.0,39.57,39.69,39.45,39.46,39400.0
2011-07-29 14:30:00,39.46,39.57,39.43,39.49,59500.0,39.46,39.57,39.43,39.49,59500.0
2011-07-29 15:00:00,39.5,39.53,39.4,39.46,46300.0,39.5,39.53,39.4,39.46,46300.0
2011-07-29 15:30:00,39.47,39.56,39.45,39.54,120000.0,39.47,39.56,39.45,39.54,120000.0
2011-08-01 09:30:00,39.81,39.96,39.15,39.25,54800.0,39.81,39.96,39.15,39.25,54800.0
2011-08-01 10:00:00,39.25,39.4,38.97,39.34,101300.0,39.25,39.4,38.97,39.34,101300.0
2011-08-01 10:30:00,39.31,39.34,39.14,39.16,35100.0,39.31,39.34,39.14,39.16,35100.0
2011-08-01 11:00:00,39.15,39.15,38.85,38.89,62500.0,39.15,39.15,38.85,38.89,62500.0
2011-08-01 11:30:00,38.9,38.99,38.65,38.89,131400.0,38.9,38.99,38.65,38.89,131400.0
2011-08-01 12:00:00,38.85,38.87,38.44,38.49,39700.0,38.85,38.87,38.44,38.49,39700.0
2011-08-01 12:30:00,38.5,38.54,38.46,38.5,55700.0,38.5,38.54,38.46,38.5,55700.0
2011-08-01 13:00:00,38.5,38.51,38.3,38.47,69800.0,38.5,38.51,38.3,38.47,69800.0
2011-08-01 13:30:00,38.47,38.49,38.37,38.4,104700.0,38.47,38.49,38.37,38.4,104700.0
2011-08-01 14:00:00,38.4,38.42,38.12,38.17,79300.0,38.4,38.42,38.12,38.17,79300.0
2011-08-01 14:30:00,38.17,38.35,38.15,38.34,43700.0,38.17,38.35,38.15,38.34,43700.0
2011-08-01 15:00:00,38.35,38.46,38.34,38.4,58600.0,38.35,38.46,38.34,38.4,58600.0
2011-08-01 15:30:00,38.41,38.55,38.39,38.53,108700.0,38.41,38.55,38.39,38.53,108700.0
2011-08-02 09:30:00,38.42,38.69,38.24,38.63,38000.0,38.42,38.69,38.24,38.63,38000.0
2011-08-02 10:00:00,38.65,38.79,38.53,38.55,92600.0,38.65,38.79,38.53,38.55,92600.0
2011-08-02 10:30:00,38.54,38.59,38.25,38.25,104200.0,38.54,38.59,38.25,38.25,104200.0
2011-08-02 11:00:00,38.25,38.33,38.2,38.2,57700.0,38.25,38.33,38.2,38.2,57700.0
2011-08-02 11:30:00,38.2,38.23,38.15,38.15,39700.0,38.2,38.23,38.15,38.15,39700.0
2011-08-02 12:00:00,38.17,38.21,38.05,38.11,82000.0,38.17,38.21,38.05,38.11,82000.0
2011-08-02 12:30:00,38.1,38.1,37.91,37.93,44600.0,38.1,38.1,37.91,37.93,44600.0
2011-08-02 13:00:00,37.91,38.06,37.9,38.02,34600.0,37.91,38.06,37.9,38.02,34600.0
2011-08-02 13:30:00,38.01,38.01,37.75,37.76,63400.0,38.01,38.01,37.75,37.76,63400.0
2011-08-02 14:00:00,37.75,37.76,37.5,37.51,68900.0,37.75,37.76,37.5,37.51,68900.0
2011-08-02 14:30:00,37.51,37.83,37.49,37.81,49800.0,37.51,37.83,37.49,37.81,49800.0
2011-08-02 15:00:00,37.81,37.81,37.43,37.48,80000.0,37.81,37.81,37.43,37.48,80000.0
2011-08-02 15:30:00,37.49,37.76,37.47,37.61,243100.0,37.49,37.76,37.47,37.61,243100.0
2011-08-03 09:30:00,38.56,38.68,37.12,37.22,240700.0,38.56,38.68,37.12,37.22,240700.0
2011-08-03 10:00:00,37.24,37.24,35.85,35.98,666400.0,37.24,37.24,35.85,35.98,666400.0
2011-08-03 10:30:00,35.94,36.0,35.43,35.57,224700.0,35.94,36.0,35.43,35.57,224700.0
2011-08-03 11:00:00,35.59,36.02,35.56,35.8,224000.0,35.59,36.02,35.56,35.8,224000.0
2011-08-03 11:30:00,35.79,35.98,35.57,35.92,185600.0,35.79,35.98,35.57,35.92,185600.0
2011-08-03 12:00:00,35.93,35.93,35.5,35.91,119600.0,35.93,35.93,35.5,35.91,119600.0
2011-08-03 12:30:00,35.91,35.91,35.68,35.75,85100.0,35.91,35.91,35.68,35.75,85100.0
2011-08-03 13:00:00,35.75,36.01,35.74,35.95,171200.0,35.75,36.01,35.74,35.95,171200.0
2011-08-03 13:30:00,35.95,36.11,35.91,35.95,386800.0,35.95,36.11,35.91,35.95,386800.0
2011-08-03 14:00:00,35.95,35.99,35.82,35.87,116500.0,35.95,35.99,35.82,35.87,116500.0
2011-08-03 14:30:00,35.87,36.03,35.74,35.75,288300.0,35.87,36.03,35.74,35.75,288300.0
2011-08-03 15:00:00,35.74,35.9,35.47,35.72,139200.0,35.74,35.9,35.47,35.72,139200.0
2011-08-03 15:30:00,35.71,36.02,35.69,35.78,329100.0,35.71,36.02,35.69,35.78,329100.0
2011-08-04 09:30:00,35.37,35.46,34.72,34.8,115200.0,35.37,35.46,34.72,34.8,115200.0
2011-08-04 10:00:00,34.79,34.8,34.45,34.53,186900.0,34.79,34.8,34.45,34.53,186900.0
2011-08-04 10:30:00,34.53,34.76,34.38,34.4,341700.0,34.53,34.76,34.38,34.4,341700.0
2011-08-04 11:00:00,34.41,34.43,34.08,34.1,187200.0,34.41,34.43,34.08,34.1,187200.0
2011-08-04 11:30:00,34.1,34.19,33.97,34.17,154300.0,34.1,34.19,33.97,34.17,154300.0
2011-08-04 12:00:00,34.16,34.92,34.12,34.86,184700.0,34.16,34.92,34.12,34.86,184700.0
2011-08-04 12:30:00,34.87,35.28,34.87,35.24,89200.0,34.87,35.28,34.87,35.24,89200.0
2011-08-04 13:00:00,35.25,35.56,35.24,35.47,119100.0,35.25,35.56,35.24,35.47,119100.0
2011-08-04 13:30:00,35.46,35.46,35.09,35.12,112300.0,35.46,35.46,35.09,35.12,112300.0
2011-08-04 14:00:00,35.11,35.14,34.51,34.54,82700.0,35.11,35.14,34.51,34.54,82700.0
2011-08-04 14:30:00,34.53,34.91,34.47,34.71,80400.0,34.53,34.91,34.47,34.71,80400.0
2011-08-04 15:00:00,34.7,34.83,34.33,34.33,104800.0,34.7,34.83,34.33,34.33,104800.0
2011-08-04 15:30:00,34.31,34.36,34.06,34.06,183800.0,34.31,34.36,34.06,34.06,183800.0
2011-08-05 09:30:00,34.29,34.45,32.91,32.99,163500.0,34.29,34.45,32.91,32.99,163500.0
2011-08-05 10:00:00,33.03,34.16,32.8,34.0,100900.0,33.03,34.16,32.8,34.0,100900.0
2011-08-05 10:30:00,34.02,34.02,33.53,33.67,168100.0,34.02,34.02,33.53,33.67,168100.0
2011-08-05 11:00:00,33.71,33.71,33.09,33.45,174500.0,33.71,33.71,33.09,33.45,174500.0
2011-08-05 11:30:00,33.44,33.5,32.59,32.72,74500.0,33.44,33.5,32.59,32.72,74500.0
2011-08-05 12:00:00,32.71,33.22,32.48,33.01,98800.0,32.71,33.22,32.48,33.01,98800.0
2011-08-05 12:30:00,33.0,33.69,33.0,33.69,79700.0,33.0,33.69,33.0,33.69,79700.0
2011-08-05 13:00:00,33.7,33.83,33.41,33.75,52700.0,33.7,33.83,33.41,33.75,52700.0
2011-08-05 13:30:00,33.76,33.83,33.52,33.64,147300.0,33.76,33.83,33.52,33.64,147300.0
2011-08-05 14:00:00,33.65,33.68,33.29,33.39,100100.0,33.65,33.68,33.29,33.39,100100.0
2011-08-05 14:30:00,33.38,33.39,32.98,33.11,85300.0,33.38,33.39,32.98,33.11,85300.0
2011-08-05 15:00:00,33.11,33.14,32.65,32.73,130500.0,33.11,33.14,32.65,32.73,130500.0
2011-08-05 15:30:00,32.72,33.09,32.71,32.79,315100.0,32.72,33.09,32.71,32.79,315100.0
2011-08-08 09:30:00,31.92,32.17,31.32,31.37,147800.0,31.92,32.17,31.32,31.37,147800.0
2011-08-08 10:00:00,31.36,31.42,30.8,30.8,164600.0,31.36,31.42,30.8,30.8,164600.0
2011-08-08 10:30:00,30.81,30.83,30.6,30.69,138500.0,30.81,30.83,30.6,30.69,138500.0
2011-08-08 11:00:00,30.69,30.92,30.52,30.61,128700.0,30.69,30.92,30.52,30.61,128700.0
2011-08-08 11:30:00,30.61,30.78,30.52,30.66,104300.0,30.61,30.78,30.52,30.66,104300.0
2011-08-08 12:00:00,30.65,30.66,30.26,30.26,66200.0,30.65,30.66,30.26,30.26,66200.0
2011-08-08 12:30:00,30.25,30.33,30.03,30.04,105100.0,30.25,30.33,30.03,30.04,105100.0
2011-08-08 13:00:00,30.02,30.05,29.6,29.8,139500.0,30.02,30.05,29.6,29.8,139500.0
2011-08-08 13:30:00,29.78,29.83,29.2,29.2,103800.0,29.78,29.83,29.2,29.2,103800.0
2011-08-08 14:00:00,29.2,29.5,29.01,29.01,138200.0,29.2,29.5,29.01,29.01,138200.0
2011-08-08 14:30:00,29.01,29.29,29.0,29.21,142100.0,29.01,29.29,29.0,29.21,142100.0
2011-08-08 15:00:00,29.21,30.27,29.2,29.77,186800.0,29.21,30.27,29.2,29.77,186800.0
2011-08-08 15:30:00,29.77,29.78,28.79,28.83,326100.0,29.77,29.78,28.79,28.83,326100.0
2011-08-09 09:30:00,29.22,29.53,28.88,29.52,202100.0,29.22,29.53,28.88,29.52,202100.0
2011-08-09 10:00:00,29.52,30.48,29.51,30.46,145300.0,29.52,30.48,29.51,30.46,145300.0
2011-08-09 10:30:00,30.46,30.99,30.44,30.56,145300.0,30.46,30.99,30.44,30.56,145300.0
2011-08-09 11:00:00,30.55,30.62,30.22,30.59,100500.0,30.55,30.62,30.22,30.59,100500.0
2011-08-09 11:30:00,30.62,30.64,30.44,30.48,63200.0,30.62,30.64,30.44,30.48,63200.0
2011-08-09 12:00:00,30.49,30.6,30.4,30.57,1248500.0,30.49,30.6,30.4,30.57,1248500.0
2011-08-09 12:30:00,30.57,30.99,30.57,30.82,409800.0,30.57,30.99,30.57,30.82,409800.0
2011-08-09 13:00:00,30.82,30.82,30.49,30.5,64000.0,30.82,30.82,30.49,30.5,64000.0
2011-08-09 13:30:00,30.5,30.52,30.08,30.15,107100.0,30.5,30.52,30.08,30.15,107100.0
2011-08-09 14:00:00,30.13,30.33,29.51,29.58,126900.0,30.13,30.33,29.51,29.58,126900.0
2011-08-09 14:30:00,29.58,30.01,28.97,29.71,262800.0,29.58,30.01,28.97,29.71,262800.0
2011-08-09 15:00:00,29.71,30.35,29.62,30.28,528000.0,29.71,30.35,29.62,30.28,528000.0
2011-08-09 15:30:00,30.29,31.15,30.27,31.0,297500.0,30.29,31.15,30.27,31.0,297500.0
2011-08-10 09:30:00,30.7,31.11,30.22,30.97,153200.0,30.7,31.11,30.22,30.97,153200.0
2011-08-10 10:00:00,30.96,30.96,30.28,30.44,118700.0,30.96,30.96,30.28,30.44,118700.0
2011-08-10 10:30:00,30.46,30.78,30.21,30.45,113500.0,30.46,30.78,30.21,30.45,113500.0
2011-08-10 11:00:00,30.39,30.56,30.19,30.3,55200.0,30.39,30.56,30.19,30.3,55200.0
2011-08-10 11:30:00,30.31,30.55,30.25,30.43,362200.0,30.31,30.55,30.25,30.43,362200.0
2011-08-10 12:00:00,30.4,30.48,30.21,30.25,45000.0,30.4,30.48,30.21,30.25,45000.0
2011-08-10 12:30:00,30.21,30.38,30.03,30.13,80200.0,30.21,30.38,30.03,30.13,80200.0
2011-08-10 13:00:00,30.13,30.24,29.88,30.04,55300.0,30.13,30.24,29.88,30.04,55300.0
2011-08-10 13:30:00,29.97,30.37,29.95,30.34,81200.0,29.97,30.37,29.95,30.34,81200.0
2011-08-10 14:00:00,30.36,30.9,30.31,30.77,104000.0,30.36,30.9,30.31,30.77,104000.0
2011-08-10 14:30:00,30.76,30.82,30.33,30.35,122300.0,30.76,30.82,30.33,30.35,122300.0
2011-08-10 15:00:00,30.32,30.44,30.11,30.29,109200.0,30.32,30.44,30.11,30.29,109200.0
2011-08-10 15:30:00,30.32,30.32,29.83,29.86,314200.0,30.32,30.32,29.83,29.86,314200.0
2011-08-11 09:30:00,29.94,30.3,29.5,29.7,45000.0,29.94,30.3,29.5,29.7,45000.0
2011-08-11 10:00:00,29.71,30.2,29.52,30.04,101700.0,29.71,30.2,29.52,30.04,101700.0
2011-08-11 10:30:00,30.07,30.35,29.98,30.15,22100.0,30.07,30.35,29.98,30.15,22100.0
2011-08-11 11:00:00,30.15,30.26,29.93,30.07,42700.0,30.15,30.26,29.93,30.07,42700.0
2011-08-11 11:30:00,30.13,30.18,29.98,30.09,14900.0,30.13,30.18,29.98,30.09,14900.0
2011-08-11 12:00:00,30.06,30.13,29.91,29.99,24300.0,30.06,30.13,29.91,29.99,24300.0
2011-08-11 12:30:00,29.98,30.61,29.98,30.51,28400.0,29.98,30.61,29.98,30.51,28400.0
2011-08-11 13:00:00,30.53,30.58,30.38,30.56,36500.0,30.53,30.58,30.38,30.56,36500.0
2011-08-11 13:30:00,30.53,30.64,30.45,30.64,35400.0,30.53,30.64,30.45,30.64,35400.0
2011-08-11 14:00:00,30.62,30.82,30.53,30.79,31100.0,30.62,30.82,30.53,30.79,31100.0
2011-08-11 14:30:00,30.8,30.85,30.66,30.85,42600.0,30.8,30.85,30.66,30.85,42600.0
2011-08-11 15:00:00,30.85,31.13,30.81,31.03,56400.0,30.85,31.13,30.81,31.03,56400.0
2011-08-11 15:30:00,31.05,31.24,30.92,30.97,135300.0,31.05,31.24,30.92,30.97,135300.0
2011-08-12 09:30:00,31.17,31.49,31.05,31.12,28400.0,31.17,31.49,31.05,31.12,28400.0
2011-08-12 10:00:00,31.17,31.35,30.95,31.24,48400.0,31.17,31.35,30.95,31.24,48400.0
2011-08-12 10:30:00,31.24,31.31,30.93,31.02,67000.0,31.24,31.31,30.93,31.02,67000.0
2011-08-12 11:00:00,31.0,31.14,30.97,31.14,40500.0,31.0,31.14,30.97,31.14,40500.0
2011-08-12 11:30:00,31.1,31.37,31.07,31.3,44800.0,31.1,31.37,31.07,31.3,44800.0
2011-08-12 12:00:00,31.31,31.31,31.05,31.15,36800.0,31.31,31.31,31.05,31.15,36800.0
2011-08-12 12:30:00,31.14,31.21,31.05,31.11,46300.0,31.14,31.21,31.05,31.11,46300.0
2011-08-12 13:00:00,31.11,31.18,31.02,31.05,33900.0,31.11,31.18,31.02,31.05,33900.0
2011-08-12 13:30:00,31.05,31.13,31.02,31.07,29000.0,31.05,31.13,31.02,31.07,29000.0
2011-08-12 14:00:00,31.08,31.2,30.87,30.92,50200.0,31.08,31.2,30.87,30.92,50200.0
2011-08-12 14:30:00,30.92,30.93,30.77,30.79,46400.0,30.92,30.93,30.77,30.79,46400.0
2011-08-12 15:00:00,30.81,30.94,30.81,30.86,51000.0,30.81,30.94,30.81,30.86,51000.0
2011-08-12 15:30:00,30.86,30.89,30.78,30.88,129100.0,30.86,30.89,30.78,30.88,129100.0
2011-08-15 09:30:00,31.05,31.5,31.0,31.4,116800.0,31.05,31.5,31.0,31.4,116800.0
2011-08-15 10:00:00,31.39,31.68,31.26,31.63,96200.0,31.39,31.68,31.26,31.63,96200.0
2011-08-15 10:30:00,31.63,31.67,31.48,31.48,62200.0,31.63,31.67,31.48,31.48,62200.0
2011-08-15 11:00:00,31.49,31.5,31.1,31.12,22000.0,31.49,31.5,31.1,31.12,22000.0
2011-08-15 11:30:00,31.13,31.39,31.07,31.27,19900.0,31.13,31.39,31.07,31.27,19900.0
2011-08-15 12:00:00,31.27,31.34,31.22,31.33,42800.0,31.27,31.34,31.22,31.33,42800.0
2011-08-15 12:30:00,31.33,31.55,31.33,31.53,17500.0,31.33,31.55,31.33,31.53,17500.0
2011-08-15 13:00:00,31.53,31.61,31.5,31.59,31600.0,31.53,31.61,31.5,31.59,31600.0
2011-08-15 13:30:00,31.58,31.87,31.58,31.85,61800.0,31.58,31.87,31.58,31.85,61800.0
2011-08-15 14:00:00,31.86,32.01,31.75,32.01,87700.0,31.86,32.01,31.75,32.01,87700.0
2011-08-15 14:30:00,31.99,32.03,31.9,32.0,91300.0,31.99,32.03,31.9,32.0,91300.0
2011-08-15 15:00:00,32.0,32.05,31.93,31.94,108000.0,32.0,32.05,31.93,31.94,108000.0
2011-08-15 15:30:00,31.94,33.25,31.92,32.68,570400.0,31.94,33.25,31.92,32.68,570400.0
2011-08-16 09:30:00,32.84,34.34,32.58,33.14,471600.0,32.84,34.34,32.58,33.14,471600.0
2011-08-16 10:00:00,33.16,33.96,32.87,33.79,233200.0,33.16,33.96,32.87,33.79,233200.0
2011-08-16 10:30:00,33.79,33.85,33.27,33.71,134100.0,33.79,33.85,33.27,33.71,134100.0
2011-08-16 11:00:00,33.71,33.71,33.26,33.34,146500.0,33.71,33.71,33.26,33.34,146500.0
2011-08-16 11:30:00,33.35,33.41,33.15,33.21,77400.0,33.35,33.41,33.15,33.21,77400.0
2011-08-16 12:00:00,33.2,33.32,32.91,32.95,54500.0,33.2,33.32,32.91,32.95,54500.0
2011-08-16 12:30:00,32.96,33.12,32.73,32.74,54300.0,32.96,33.12,32.73,32.74,54300.0
2011-08-16 13:00:00,32.77,32.77,32.51,32.61,50200.0,32.77,32.77,32.51,32.61,50200.0
2011-08-16 13:30:00,32.61,32.83,32.55,32.75,67700.0,32.61,32.83,32.55,32.75,67700.0
2011-08-16 14:00:00,32.75,33.34,32.74,33.34,158700.0,32.75,33.34,32.74,33.34,158700.0
2011-08-16 14:30:00,33.34,33.42,33.18,33.32,182000.0,33.34,33.42,33.18,33.32,182000.0
2011-08-16 15:00:00,33.31,33.9,33.27,33.87,193800.0,33.31,33.9,33.27,33.87,193800.0
2011-08-16 15:30:00,33.87,33.9,33.55,33.62,348200.0,33.87,33.9,33.55,33.62,348200.0
2011-08-17 09:30:00,33.71,34.16,33.67,34.1,104100.0,33.71,34.16,33.67,34.1,104100.0
2011-08-17 10:00:00,34.1,34.31,34.06,34.21,171500.0,34.1,34.31,34.06,34.21,171500.0
2011-08-17 10:30:00,34.21,34.22,33.97,33.98,104800.0,34.21,34.22,33.97,33.98,104800.0
2011-08-17 11:00:00,33.97,33.99,33.61,33.61,115100.0,33.97,33.99,33.61,33.61,115100.0
2011-08-17 11:30:00,33.64,33.68,33.35,33.39,95200.0,33.64,33.68,33.35,33.39,95200.0
2011-08-17 12:00:00,33.38,33.45,33.26,33.44,40900.0,33.38,33.45,33.26,33.44,40900.0
2011-08-17 12:30:00,33.46,33.52,33.19,33.19,38500.0,33.46,33.52,33.19,33.19,38500.0
2011-08-17 13:00:00,33.16,33.23,33.05,33.2,46900.0,33.16,33.23,33.05,33.2,46900.0
2011-08-17 13:30:00,33.2,33.31,33.2,33.21,59500.0,33.2,33.31,33.2,33.21,59500.0
2011-08-17 14:00:00,33.21,33.43,33.21,33.31,35600.0,33.21,33.43,33.21,33.31,35600.0
2011-08-17 14:30:00,33.31,33.41,33.31,33.4,57500.0,33.31,33.41,33.31,33.4,57500.0
2011-08-17 15:00:00,33.41,33.52,33.38,33.42,76800.0,33.41,33.52,33.38,33.42,76800.0
2011-08-17 15:30:00,33.42,33.56,33.35,33.54,136400.0,33.42,33.56,33.35,33.54,136400.0
2011-08-18 09:30:00,32.6,32.99,31.9,31.97,124900.0,32.6,32.99,31.9,31.97,124900.0
2011-08-18 10:00:00,31.97,31.97,31.36,31.97,265700.0,31.97,31.97,31.36,31.97,265700.0
2011-08-18 10:30:00,31.97,32.18,31.81,32.17,118000.0,31.97,32.18,31.81,32.17,118000.0
2011-08-18 11:00:00,32.17,32.19,31.95,32.03,63700.0,32.17,32.19,31.95,32.03,63700.0
2011-08-18 11:30:00,32.03,32.39,32.02,32.28,90300.0,32.03,32.39,32.02,32.28,90300.0
2011-08-18 12:00:00,32.27,32.31,32.13,32.15,69000.0,32.27,32.31,32.13,32.15,69000.0
2011-08-18 12:30:00,32.16,32.16,32.06,32.09,60500.0,32.16,32.16,32.06,32.09,60500.0
2011-08-18 13:00:00,32.1,32.13,32.02,32.1,79100.0,32.1,32.13,32.02,32.1,79100.0
2011-08-18 13:30:00,32.1,32.1,31.86,31.87,98000.0,32.1,32.1,31.86,31.87,98000.0
2011-08-18 14:00:00,31.88,32.12,31.87,31.94,102000.0,31.88,32.12,31.87,31.94,102000.0
2011-08-18 14:30:00,31.94,32.04,31.85,31.85,102300.0,31.94,32.04,31.85,31.85,102300.0
2011-08-18 15:00:00,31.85,31.94,31.76,31.92,128200.0,31.85,31.94,31.76,31.92,128200.0
2011-08-18 15:30:00,31.94,31.98,31.5,31.69,429500.0,31.94,31.98,31.5,31.69,429500.0
2011-08-19 09:30:00,31.32,31.86,31.14,31.55,65400.0,31.32,31.86,31.14,31.55,65400.0
2011-08-19 10:00:00,31.55,32.08,31.55,32.08,98300.0,31.55,32.08,31.55,32.08,98300.0
2011-08-19 10:30:00,32.09,32.1,31.77,32.01,193300.0,32.09,32.1,31.77,32.01,193300.0
2011-08-19 11:00:00,32.03,32.11,31.93,32.07,109500.0,32.03,32.11,31.93,32.07,109500.0
2011-08-19 11:30:00,32.06,32.21,31.99,32.2,39800.0,32.06,32.21,31.99,32.2,39800.0
2011-08-19 12:00:00,32.2,32.2,32.06,32.07,16600.0,32.2,32.2,32.06,32.07,16600.0
2011-08-19 12:30:00,32.1,32.17,32.0,32.01,22900.0,32.1,32.17,32.0,32.01,22900.0
2011-08-19 13:00:00,32.02,32.06,31.87,31.96,25000.0,32.02,32.06,31.87,31.96,25000.0
2011-08-19 13:30:00,31.95,31.96,31.63,31.79,34200.0,31.95,31.96,31.63,31.79,34200.0
2011-08-19 14:00:00,31.81,31.82,31.54,31.61,35600.0,31.81,31.82,31.54,31.61,35600.0
2011-08-19 14:30:00,31.62,31.73,31.48,31.52,53200.0,31.62,31.73,31.48,31.52,53200.0
2011-08-19 15:00:00,31.54,31.57,31.31,31.51,73400.0,31.54,31.57,31.31,31.51,73400.0
2011-08-19 15:30:00,31.54,31.69,31.45,31.53,147500.0,31.54,31.69,31.45,31.53,147500.0
2011-08-22 09:30:00,32.18,32.18,31.72,31.75,62900.0,32.18,32.18,31.72,31.75,62900.0
2011-08-22 10:00:00,31.74,31.85,31.34,31.54,90700.0,31.74,31.85,31.34,31.54,90700.0
2011-08-22 10:30:00,31.55,31.64,31.05,31.08,77600.0,31.55,31.64,31.05,31.08,77600.0
2011-08-22 11:00:00,31.06,31.12,30.67,30.72,130600.0,31.06,31.12,30.67,30.72,130600.0
2011-08-22 11:30:00,30.72,30.74,30.38,30.46,88200.0,30.72,30.74,30.38,30.46,88200.0
2011-08-22 12:00:00,30.47,30.97,30.46,30.73,59900.0,30.47,30.97,30.46,30.73,59900.0
2011-08-22 12:30:00,30.75,31.15,30.73,31.14,32600.0,30.75,31.15,30.73,31.14,32600.0
2011-08-22 13:00:00,31.14,31.3,31.12,31.18,35500.0,31.14,31.3,31.12,31.18,35500.0
2011-08-22 13:30:00,31.19,31.26,31.03,31.12,43700.0,31.19,31.26,31.03,31.12,43700.0
2011-08-22 14:00:00,31.13,31.29,31.09,31.12,50900.0,31.13,31.29,31.09,31.12,50900.0
2011-08-22 14:30:00,31.1,31.22,31.07,31.07,42100.0,31.1,31.22,31.07,31.07,42100.0
2011-08-22 15:00:00,31.06,31.3,31.06,31.2,55300.0,31.06,31.3,31.06,31.2,55300.0
2011-08-22 15:30:00,31.19,31.23,30.92,31.04,105600.0,31.19,31.23,30.92,31.04,105600.0
2011-08-23 09:30:00,31.24,31.68,31.06,31.63,91200.0,31.24,31.68,31.06,31.63,91200.0
2011-08-23 10:00:00,31.61,31.91,31.55,31.81,73900.0,31.61,31.91,31.55,31.81,73900.0
2011-08-23 10:30:00,31.8,31.95,31.64,31.64,85400.0,31.8,31.95,31.64,31.64,85400.0
2011-08-23 11:00:00,31.64,31.76,31.5,31.76,122200.0,31.64,31.76,31.5,31.76,122200.0
2011-08-23 11:30:00,31.75,32.31,31.74,32.3,145100.0,31.75,32.31,31.74,32.3,145100.0
2011-08-23 12:00:00,32.31,32.55,32.22,32.52,136800.0,32.31,32.55,32.22,32.52,136800.0
2011-08-23 12:30:00,32.53,32.61,32.44,32.56,90400.0,32.53,32.61,32.44,32.56,90400.0
2011-08-23 13:00:00,32.55,32.71,32.54,32.62,52100.0,32.55,32.71,32.54,32.62,52100.0
2011-08-23 13:30:00,32.63,32.76,32.5,32.58,81300.0,32.63,32.76,32.5,32.58,81300.0
2011-08-23 14:00:00,32.59,32.61,32.46,32.55,83500.0,32.59,32.61,32.46,32.55,83500.0
2011-08-23 14:30:00,32.56,32.61,32.45,32.58,84100.0,32.56,32.61,32.45,32.58,84100.0
2011-08-23 15:00:00,32.6,32.92,32.6,32.71,47800.0,32.6,32.92,32.6,32.71,47800.0
2011-08-23 15:30:00,32.71,32.97,32.64,32.95,169400.0,32.71,32.97,32.64,32.95,169400.0
2011-08-24 09:30:00,32.82,33.02,32.52,32.99,67300.0,32.82,33.02,32.52,32.99,67300.0
2011-08-24 10:00:00,32.96,33.13,32.77,32.77,63100.0,32.96,33.13,32.77,32.77,63100.0
2011-08-24 10:30:00,32.75,32.76,32.55,32.6,65400.0,32.75,32.76,32.55,32.6,65400.0
2011-08-24 11:00:00,32.61,32.82,32.54,32.75,127700.0,32.61,32.82,32.54,32.75,127700.0
2011-08-24 11:30:00,32.68,32.73,32.55,32.57,42700.0,32.68,32.73,32.55,32.57,42700.0
2011-08-24 12:00:00,32.51,32.56,32.47,32.54,50000.0,32.51,32.56,32.47,32.54,50000.0
2011-08-24 12:30:00,32.53,32.65,32.49,32.63,31100.0,32.53,32.65,32.49,32.63,31100.0
2011-08-24 13:00:00,32.61,32.69,32.56,32.66,26100.0,32.61,32.69,32.56,32.66,26100.0
2011-08-24 13:30:00,32.65,32.65,32.49,32.65,43200.0,32.65,32.65,32.49,32.65,43200.0
2011-08-24 14:00:00,32.65,32.67,32.39,32.47,41900.0,32.65,32.67,32.39,32.47,41900.0
2011-08-24 14:30:00,32.47,32.73,32.43,32.66,31500.0,32.47,32.73,32.43,32.66,31500.0
2011-08-24 15:00:00,32.7,32.93,32.62,32.84,50300.0,32.7,32.93,32.62,32.84,50300.0
2011-08-24 15:30:00,32.84,32.95,32.8,32.93,112300.0,32.84,32.95,32.8,32.93,112300.0
2011-08-25 09:30:00,33.1,33.14,32.55,32.59,28500.0,33.1,33.14,32.55,32.59,28500.0
2011-08-25 10:00:00,32.61,32.64,32.3,32.41,29200.0,32.61,32.64,32.3,32.41,29200.0
2011-08-25 10:30:00,32.4,32.5,32.09,32.26,51800.0,32.4,32.5,32.09,32.26,51800.0
2011-08-25 11:00:00,32.3,32.55,32.21,32.33,71300.0,32.3,32.55,32.21,32.33,71300.0
2011-08-25 11:30:00,32.33,32.37,32.14,32.32,39700.0,32.33,32.37,32.14,32.32,39700.0
2011-08-25 12:00:00,32.32,32.4,32.22,32.3,22500.0,32.32,32.4,32.22,32.3,22500.0
2011-08-25 12:30:00,32.3,32.3,32.02,32.1,28900.0,32.3,32.3,32.02,32.1,28900.0
2011-08-25 13:00:00,32.09,32.15,32.06,32.12,63800.0,32.09,32.15,32.06,32.12,63800.0
2011-08-25 13:30:00,32.13,32.17,32.04,32.17,32500.0,32.13,32.17,32.04,32.17,32500.0
2011-08-25 14:00:00,32.17,32.24,32.11,32.2,27200.0,32.17,32.24,32.11,32.2,27200.0
2011-08-25 14:30:00,32.21,32.28,32.13,32.13,26700.0,32.21,32.28,32.13,32.13,26700.0
2011-08-25 15:00:00,32.12,32.39,32.07,32.33,42800.0,32.12,32.39,32.07,32.33,42800.0
2011-08-25 15:30:00,32.31,32.47,32.28,32.31,284700.0,32.31,32.47,32.28,32.31,284700.0
2011-08-26 09:30:00,32.1,32.38,31.98,31.99,34600.0,32.1,32.38,31.98,31.99,34600.0
2011-08-26 10:00:00,32.04,32.67,31.71,32.48,42200.0,32.04,32.67,31.71,32.48,42200.0
2011-08-26 10:30:00,32.46,32.79,32.21,32.5,43600.0,32.46,32.79,32.21,32.5,43600.0
2011-08-26 11:00:00,32.49,32.94,32.43,32.6,31700.0,32.49,32.94,32.43,32.6,31700.0
2011-08-26 11:30:00,32.6,32.84,32.6,32.79,57600.0,32.6,32.84,32.6,32.79,57600.0
2011-08-26 12:00:00,32.83,33.17,32.83,33.15,55100.0,32.83,33.17,32.83,33.15,55100.0
2011-08-26 12:30:00,33.13,33.17,32.98,33.07,25000.0,33.13,33.17,32.98,33.07,25000.0
2011-08-26 13:00:00,33.04,33.24,33.01,33.23,25800.0,33.04,33.24,33.01,33.23,25800.0
2011-08-26 13:30:00,33.24,33.3,33.14,33.26,55600.0,33.24,33.3,33.14,33.26,55600.0
2011-08-26 14:00:00,33.28,33.34,33.14,33.14,41700.0,33.28,33.34,33.14,33.14,41700.0
2011-08-26 14:30:00,33.14,33.31,33.14,33.23,32300.0,33.14,33.31,33.14,33.23,32300.0
2011-08-26 15:00:00,33.22,33.22,32.96,33.05,33600.0,33.22,33.22,32.96,33.05,33600.0
2011-08-26 15:30:00,33.05,33.26,33.04,33.24,75000.0,33.05,33.26,33.04,33.24,75000.0
2011-08-29 09:30:00,33.63,33.94,33.52,33.94,52100.0,33.63,33.94,33.52,33.94,52100.0
2011-08-29 10:00:00,33.92,34.21,33.9,33.9,55900.0,33.92,34.21,33.9,33.9,55900.0
2011-08-29 10:30:00,33.88,33.9,33.68,33.72,55400.0,33.88,33.9,33.68,33.72,55400.0
2011-08-29 11:00:00,33.72,33.72,33.57,33.62,42200.0,33.72,33.72,33.57,33.62,42200.0
2011-08-29 11:30:00,33.62,33.84,33.57,33.76,38300.0,33.62,33.84,33.57,33.76,38300.0
2011-08-29 12:00:00,33.74,33.93,33.74,33.75,33700.0,33.74,33.93,33.74,33.75,33700.0
2011-08-29 12:30:00,33.75,33.83,33.69,33.73,46500.0,33.75,33.83,33.69,33.73,46500.0
2011-08-29 13:00:00,33.74,33.77,33.7,33.71,38600.0,33.74,33.77,33.7,33.71,38600.0
2011-08-29 13:30:00,33.71,33.71,33.58,33.62,42400.0,33.71,33.71,33.58,33.62,42400.0
2011-08-29 14:00:00,33.63,33.7,33.57,33.63,35700.0,33.63,33.7,33.57,33.63,35700.0
2011-08-29 14:30:00,33.63,33.72,33.61,33.62,41600.0,33.63,33.72,33.61,33.62,41600.0
2011-08-29 15:00:00,33.63,33.71,33.6,33.71,54000.0,33.63,33.71,33.6,33.71,54000.0
2011-08-29 15:30:00,33.7,33.79,33.64,33.72,161900.0,33.7,33.79,33.64,33.72,161900.0
2011-08-30 09:30:00,33.53,34.01,33.46,33.74,27000.0,33.53,34.01,33.46,33.74,27000.0
2011-08-30 10:00:00,33.74,33.78,33.39,33.78,30500.0,33.74,33.78,33.39,33.78,30500.0
2011-08-30 10:30:00,33.78,33.96,33.65,33.7,23800.0,33.78,33.96,33.65,33.7,23800.0
2011-08-30 11:00:00,33.7,33.83,33.58,33.78,26400.0,33.7,33.83,33.58,33.78,26400.0
2011-08-30 11:30:00,33.78,34.0,33.73,33.96,27100.0,33.78,34.0,33.73,33.96,27100.0
2011-08-30 12:00:00,33.97,33.97,33.72,33.8,27400.0,33.97,33.97,33.72,33.8,27400.0
2011-08-30 12:30:00,33.79,33.87,33.61,33.74,25400.0,33.79,33.87,33.61,33.74,25400.0
2011-08-30 13:00:00,33.74,33.84,33.64,33.74,27000.0,33.74,33.84,33.64,33.74,27000.0
2011-08-30 13:30:00,33.73,33.79,33.64,33.75,24700.0,33.73,33.79,33.64,33.75,24700.0
2011-08-30 14:00:00,33.76,33.8,33.53,33.59,108300.0,33.76,33.8,33.53,33.59,108300.0
2011-08-30 14:30:00,33.61,33.77,33.61,33.73,42000.0,33.61,33.77,33.61,33.73,42000.0
2011-08-30 15:00:00,33.72,33.73,33.61,33.72,57300.0,33.72,33.73,33.61,33.72,57300.0
2011-08-30 15:30:00,33.72,33.99,33.71,33.71,168300.0,33.72,33.99,33.71,33.71,168300.0
2011-08-31 09:30:00,34.02,34.2,33.84,34.14,30600.0,34.02,34.2,33.84,34.14,30600.0
2011-08-31 10:00:00,34.18,34.18,33.76,33.87,94900.0,34.18,34.18,33.76,33.87,94900.0
2011-08-31 10:30:00,33.87,33.96,33.43,33.43,109300.0,33.87,33.96,33.43,33.43,109300.0
2011-08-31 11:00:00,33.43,33.48,33.23,33.24,101500.0,33.43,33.48,33.23,33.24,101500.0
2011-08-31 11:30:00,33.24,33.39,33.16,33.22,68800.0,33.24,33.39,33.16,33.22,68800.0
2011-08-31 12:00:00,33.21,33.24,32.72,32.82,183400.0,33.21,33.24,32.72,32.82,183400.0
2011-08-31 12:30:00,32.83,33.17,32.83,33.17,63700.0,32.83,33.17,32.83,33.17,63700.0
2011-08-31 13:00:00,33.18,33.22,32.98,33.02,75500.0,33.18,33.22,32.98,33.02,75500.0
2011-08-31 13:30:00,33.02,33.27,33.02,33.1,59800.0,33.02,33.27,33.02,33.1,59800.0
2011-08-31 14:00:00,33.1,33.12,32.73,32.83,82000.0,33.1,33.12,32.73,32.83,82000.0
2011-08-31 14:30:00,32.83,32.86,32.6,32.73,89800.0,32.83,32.86,32.6,32.73,89800.0
2011-08-31 15:00:00,32.73,32.96,32.72,32.84,166000.0,32.73,32.96,32.72,32.84,166000.0
2011-08-31 15:30:00,32.84,33.19,32.83,33.12,229600.0,32.84,33.19,32.83,33.12,229600.0
2011-09-01 09:30:00,33.18,33.34,32.99,33.14,39800.0,33.18,33.34,32.99,33.14,39800.0
2011-09-01 10:00:00,33.18,33.64,33.14,33.43,64600.0,33.18,33.64,33.14,33.43,64600.0
2011-09-01 10:30:00,33.44,33.51,33.18,33.21,45800.0,33.44,33.51,33.18,33.21,45800.0
2011-09-01 11:00:00,33.21,33.22,32.91,33.11,57400.0,33.21,33.22,32.91,33.11,57400.0
2011-09-01 11:30:00,33.11,33.13,32.95,33.1,41700.0,33.11,33.13,32.95,33.1,41700.0
2011-09-01 12:00:00,33.13,33.28,33.06,33.28,26700.0,33.13,33.28,33.06,33.28,26700.0
2011-09-01 12:30:00,33.28,33.31,33.0,33.22,92400.0,33.28,33.31,33.0,33.22,92400.0
2011-09-01 13:00:00,33.22,33.35,33.18,33.27,19100.0,33.22,33.35,33.18,33.27,19100.0
2011-09-01 13:30:00,33.27,33.27,33.01,33.04,23000.0,33.27,33.27,33.01,33.04,23000.0
2011-09-01 14:00:00,33.05,33.05,32.87,32.94,21800.0,33.05,33.05,32.87,32.94,21800.0
2011-09-01 14:30:00,32.95,33.16,32.95,33.09,29900.0,32.95,33.16,32.95,33.09,29900.0
2011-09-01 15:00:00,33.1,33.14,32.96,33.07,41500.0,33.1,33.14,32.96,33.07,41500.0
2011-09-01 15:30:00,33.07,33.08,32.92,33.05,94400.0,33.07,33.08,32.92,33.05,94400.0
2011-09-02 09:30:00,32.36,32.58,32.11,32.38,40700.0,32.36,32.58,32.11,32.38,40700.0
2011-09-02 10:00:00,32.37,32.57,32.34,32.44,36300.0,32.37,32.57,32.34,32.44,36300.0
2011-09-02 10:30:00,32.43,32.46,32.24,32.42,26600.0,32.43,32.46,32.24,32.42,26600.0
2011-09-02 11:00:00,32.48,32.64,32.41,32.61,21300.0,32.48,32.64,32.41,32.61,21300.0
2011-09-02 11:30:00,32.62,32.67,32.43,32.52,89600.0,32.62,32.67,32.43,32.52,89600.0
2011-09-02 12:00:00,32.52,32.59,32.5,32.51,8100.0,32.52,32.59,32.5,32.51,8100.0
2011-09-02 12:30:00,32.51,32.52,32.4,32.41,10100.0,32.51,32.52,32.4,32.41,10100.0
2011-09-02 13:00:00,32.4,32.42,32.06,32.07,36800.0,32.4,32.42,32.06,32.07,36800.0
2011-09-02 13:30:00,32.06,32.11,31.95,31.99,37500.0,32.06,32.11,31.95,31.99,37500.0
2011-09-02 14:00:00,31.99,32.02,31.87,31.9,56200.0,31.99,32.02,31.87,31.9,56200.0
2011-09-02 14:30:00,31.89,31.89,31.74,31.76,42700.0,31.89,31.89,31.74,31.76,42700.0
2011-09-02 15:00:00,31.76,31.92,31.74,31.84,36400.0,31.76,31.92,31.74,31.84,36400.0
2011-09-02 15:30:00,31.85,31.86,31.74,31.78,110800.0,31.85,31.86,31.74,31.78,110800.0
2011-09-06 09:30:00,30.8,31.09,30.62,31.08,57800.0,30.8,31.09,30.62,31.08,57800.0
2011-09-06 10:00:00,31.13,31.31,30.94,30.98,31100.0,31.13,31.31,30.94,30.98,31100.0
2011-09-06 10:30:00,30.94,30.98,30.78,30.88,32600.0,30.94,30.98,30.78,30.88,32600.0
2011-09-06 11:00:00,30.91,31.1,30.86,31.04,38100.0,30.91,31.1,30.86,31.04,38100.0
2011-09-06 11:30:00,31.08,31.29,31.08,31.23,18700.0,31.08,31.29,31.08,31.23,18700.0
2011-09-06 12:00:00,31.25,31.28,31.06,31.09,65100.0,31.25,31.28,31.06,31.09,65100.0
2011-09-06 12:30:00,31.09,31.21,31.08,31.15,16200.0,31.09,31.21,31.08,31.15,16200.0
2011-09-06 13:00:00,31.15,31.28,31.12,31.21,31000.0,31.15,31.28,31.12,31.21,31000.0
2011-09-06 13:30:00,31.21,31.42,31.12,31.38,23900.0,31.21,31.42,31.12,31.38,23900.0
2011-09-06 14:00:00,31.38,31.65,31.35,31.64,22100.0,31.38,31.65,31.35,31.64,22100.0
2011-09-06 14:30:00,31.63,31.64,31.36,31.36,32000.0,31.63,31.64,31.36,31.36,32000.0
2011-09-06 15:00:00,31.37,31.37,31.21,31.26,71700.0,31.37,31.37,31.21,31.26,71700.0
2011-09-06 15:30:00,31.24,31.62,31.22,31.53,133800.0,31.24,31.62,31.22,31.53,133800.0
2011-09-07 09:30:00,31.83,32.26,31.83,32.2,36200.0,31.83,32.26,31.83,32.2,36200.0
2011-09-07 10:00:00,32.2,32.3,32.11,32.16,30000.0,32.2,32.3,32.11,32.16,30000.0
2011-09-07 10:30:00,32.16,32.18,31.92,31.98,65500.0,32.16,32.18,31.92,31.98,65500.0
2011-09-07 11:00:00,32.0,32.03,31.91,31.92,92400.0,32.0,32.03,31.91,31.92,92400.0
2011-09-07 11:30:00,31.93,31.94,31.75,31.83,65100.0,31.93,31.94,31.75,31.83,65100.0
2011-09-07 12:00:00,31.83,31.84,31.68,31.8,114700.0,31.83,31.84,31.68,31.8,114700.0
2011-09-07 12:30:00,31.78,31.89,31.68,31.81,149400.0,31.78,31.89,31.68,31.81,149400.0
2011-09-07 13:00:00,31.8,32.04,31.79,31.94,46800.0,31.8,32.04,31.79,31.94,46800.0
2011-09-07 13:30:00,31.94,31.94,31.66,31.82,80500.0,31.94,31.94,31.66,31.82,80500.0
2011-09-07 14:00:00,31.8,31.99,31.8,31.9,59600.0,31.8,31.99,31.8,31.9,59600.0
2011-09-07 14:30:00,31.92,32.04,31.86,31.86,123800.0,31.92,32.04,31.86,31.86,123800.0
2011-09-07 15:00:00,31.86,31.9,31.7,31.74,124200.0,31.86,31.9,31.7,31.74,124200.0
2011-09-07 15:30:00,31.75,31.89,31.69,31.86,205900.0,31.75,31.89,31.69,31.86,205900.0
2011-09-08 09:30:00,31.71,32.26,31.64,31.85,66600.0,31.71,32.26,31.64,31.85,66600.0
2011-09-08 10:00:00,31.83,32.11,31.72,31.97,42000.0,31.83,32.11,31.72,31.97,42000.0
2011-09-08 10:30:00,31.97,32.24,31.97,32.23,35700.0,31.97,32.24,31.97,32.23,35700.0
2011-09-08 11:00:00,32.25,32.3,32.11,32.15,32000.0,32.25,32.3,32.11,32.15,32000.0
2011-09-08 11:30:00,32.13,32.27,31.96,32.01,30300.0,32.13,32.27,31.96,32.01,30300.0
2011-09-08 12:00:00,32.0,32.16,31.95,32.05,18800.0,32.0,32.16,31.95,32.05,18800.0
2011-09-08 12:30:00,32.05,32.17,31.98,32.15,17200.0,32.05,32.17,31.98,32.15,17200.0
2011-09-08 13:00:00,32.14,32.24,32.13,32.14,43500.0,32.14,32.24,32.13,32.14,43500.0
2011-09-08 13:30:00,32.18,32.25,31.88,32.01,53300.0,32.18,32.25,31.88,32.01,53300.0
2011-09-08 14:00:00,32.02,32.18,31.97,32.05,69200.0,32.02,32.18,31.97,32.05,69200.0
2011-09-08 14:30:00,32.05,32.18,32.02,32.09,38900.0,32.05,32.18,32.02,32.09,38900.0
2011-09-08 15:00:00,32.11,32.19,31.98,32.19,71600.0,32.11,32.19,31.98,32.19,71600.0
2011-09-08 15:30:00,32.19,32.32,32.08,32.09,118200.0,32.19,32.32,32.08,32.09,118200.0
2011-09-09 09:30:00,31.73,31.91,31.4,31.56,59900.0,31.73,31.91,31.4,31.56,59900.0
2011-09-09 10:00:00,31.54,31.66,31.19,31.51,57900.0,31.54,31.66,31.19,31.51,57900.0
2011-09-09 10:30:00,31.52,31.52,31.23,31.37,33800.0,31.52,31.52,31.23,31.37,33800.0
2011-09-09 11:00:00,31.39,31.46,31.02,31.07,51000.0,31.39,31.46,31.02,31.07,51000.0
2011-09-09 11:30:00,31.08,31.18,30.84,30.86,41700.0,31.08,31.18,30.84,30.86,41700.0
2011-09-09 12:00:00,30.85,30.87,30.58,30.66,38300.0,30.85,30.87,30.58,30.66,38300.0
2011-09-09 12:30:00,30.67,30.75,30.5,30.74,33200.0,30.67,30.75,30.5,30.74,33200.0
2011-09-09 13:00:00,30.73,30.77,30.56,30.61,66000.0,30.73,30.77,30.56,30.61,66000.0
2011-09-09 13:30:00,30.62,30.62,30.46,30.5,31200.0,30.62,30.62,30.46,30.5,31200.0
2011-09-09 14:00:00,30.49,30.66,30.46,30.62,32900.0,30.49,30.66,30.46,30.62,32900.0
2011-09-09 14:30:00,30.61,30.72,30.51,30.51,40900.0,30.61,30.72,30.51,30.51,40900.0
2011-09-09 15:00:00,30.49,30.57,30.37,30.4,89900.0,30.49,30.57,30.37,30.4,89900.0
2011-09-09 15:30:00,30.41,30.43,30.25,30.29,308400.0,30.41,30.43,30.25,30.29,308400.0
2011-09-12 09:30:00,29.93,30.54,29.87,30.48,53000.0,29.93,30.54,29.87,30.48,53000.0
2011-09-12 10:00:00,30.5,30.61,29.99,30.0,115500.0,30.5,30.61,29.99,30.0,115500.0
2011-09-12 10:30:00,30.0,30.17,29.83,29.83,78600.0,30.0,30.17,29.83,29.83,78600.0
2011-09-12 11:00:00,29.83,30.11,29.83,30.11,41900.0,29.83,30.11,29.83,30.11,41900.0
2011-09-12 11:30:00,30.11,30.2,30.02,30.03,36600.0,30.11,30.2,30.02,30.03,36600.0
2011-09-12 12:00:00,30.03,30.1,29.89,30.06,46800.0,30.03,30.1,29.89,30.06,46800.0
2011-09-12 12:30:00,30.08,30.08,29.82,29.92,54800.0,30.08,30.08,29.82,29.92,54800.0
2011-09-12 13:00:00,29.92,29.93,29.81,29.84,70200.0,29.92,29.93,29.81,29.84,70200.0
2011-09-12 13:30:00,29.84,29.96,29.68,29.9,46300.0,29.84,29.96,29.68,29.9,46300.0
2011-09-12 14:00:00,29.88,29.88,29.59,29.7,92900.0,29.88,29.88,29.59,29.7,92900.0
2011-09-12 14:30:00,29.7,29.74,29.53,29.57,164500.0,29.7,29.74,29.53,29.57,164500.0
2011-09-12 15:00:00,29.57,29.75,29.51,29.7,97700.0,29.57,29.75,29.51,29.7,97700.0
2011-09-12 15:30:00,29.71,30.01,29.65,29.93,249300.0,29.71,30.01,29.65,29.93,249300.0
2011-09-13 09:30:00,29.91,30.3,29.89,30.27,57800.0,29.91,30.3,29.89,30.27,57800.0
2011-09-13 10:00:00,30.26,30.35,30.18,30.23,34800.0,30.26,30.35,30.18,30.23,34800.0
2011-09-13 10:30:00,30.23,30.32,30.07,30.17,40400.0,30.23,30.32,30.07,30.17,40400.0
2011-09-13 11:00:00,30.19,30.27,30.11,30.23,82500.0,30.19,30.27,30.11,30.23,82500.0
2011-09-13 11:30:00,30.24,30.4,30.19,30.36,60900.0,30.24,30.4,30.19,30.36,60900.0
2011-09-13 12:00:00,30.35,30.4,30.23,30.39,71200.0,30.35,30.4,30.23,30.39,71200.0
2011-09-13 12:30:00,30.39,30.47,30.33,30.44,54100.0,30.39,30.47,30.33,30.44,54100.0
2011-09-13 13:00:00,30.44,30.52,30.38,30.42,39700.0,30.44,30.52,30.38,30.42,39700.0
2011-09-13 13:30:00,30.4,30.67,30.34,30.58,120500.0,30.4,30.67,30.34,30.58,120500.0
2011-09-13 14:00:00,30.59,30.89,30.58,30.88,76900.0,30.59,30.89,30.58,30.88,76900.0
2011-09-13 14:30:00,30.9,31.04,30.89,31.0,113900.0,30.9,31.04,30.89,31.0,113900.0
2011-09-13 15:00:00,30.99,31.09,30.86,31.09,89400.0,30.99,31.09,30.86,31.09,89400.0
2011-09-13 15:30:00,31.11,31.21,31.08,31.11,158000.0,31.11,31.21,31.08,31.11,158000.0
2011-09-14 09:30:00,31.34,31.58,31.17,31.43,42100.0,31.34,31.58,31.17,31.43,42100.0
2011-09-14 10:00:00,31.44,31.56,31.08,31.26,51600.0,31.44,31.56,31.08,31.26,51600.0
2011-09-14 10:30:00,31.26,31.38,31.16,31.31,57400.0,31.26,31.38,31.16,31.31,57400.0
2011-09-14 11:00:00,31.31,31.45,31.24,31.45,34200.0,31.31,31.45,31.24,31.45,34200.0
2011-09-14 11:30:00,31.43,31.46,31.33,31.45,21900.0,31.43,31.46,31.33,31.45,21900.0
2011-09-14 12:00:00,31.45,31.45,31.36,31.39,21300.0,31.45,31.45,31.36,31.39,21300.0
2011-09-14 12:30:00,31.4,31.52,31.36,31.4,19800.0,31.4,31.52,31.36,31.4,19800.0
2011-09-14 13:00:00,31.39,31.45,31.36,31.45,23100.0,31.39,31.45,31.36,31.45,23100.0
2011-09-14 13:30:00,31.44,31.59,31.38,31.41,60900.0,31.44,31.59,31.38,31.41,60900.0
2011-09-14 14:00:00,31.42,31.7,31.42,31.67,28600.0,31.42,31.7,31.42,31.67,28600.0
2011-09-14 14:30:00,31.67,31.76,31.57,31.72,28600.0,31.67,31.76,31.57,31.72,28600.0
2011-09-14 15:00:00,31.74,31.85,31.67,31.81,53900.0,31.74,31.85,31.67,31.81,53900.0
2011-09-14 15:30:00,31.82,31.92,31.49,31.53,111100.0,31.82,31.92,31.49,31.53,111100.0
2011-09-15 09:30:00,31.76,31.95,31.52,31.6,27400.0,31.76,31.95,31.52,31.6,27400.0
2011-09-15 10:00:00,31.59,31.72,31.52,31.54,16800.0,31.59,31.72,31.52,31.54,16800.0
2011-09-15 10:30:00,31.52,31.54,31.28,31.31,25400.0,31.52,31.54,31.28,31.31,25400.0
2011-09-15 11:00:00,31.29,31.52,31.18,31.43,29000.0,31.29,31.52,31.18,31.43,29000.0
2011-09-15 11:30:00,31.44,31.59,31.43,31.5,24900.0,31.44,31.59,31.43,31.5,24900.0
2011-09-15 12:00:00,31.51,31.64,31.47,31.61,21300.0,31.51,31.64,31.47,31.61,21300.0
2011-09-15 12:30:00,31.61,31.74,31.6,31.71,12900.0,31.61,31.74,31.6,31.71,12900.0
2011-09-15 13:00:00,31.72,31.8,31.68,31.68,16100.0,31.72,31.8,31.68,31.68,16100.0
2011-09-15 13:30:00,31.69,31.74,31.64,31.68,18200.0,31.69,31.74,31.64,31.68,18200.0
2011-09-15 14:00:00,31.68,31.86,31.68,31.75,15900.0,31.68,31.86,31.68,31.75,15900.0
2011-09-15 14:30:00,31.75,31.81,31.71,31.74,20400.0,31.75,31.81,31.71,31.74,20400.0
2011-09-15 15:00:00,31.75,31.83,31.66,31.66,29600.0,31.75,31.83,31.66,31.66,29600.0
2011-09-15 15:30:00,31.68,31.8,31.62,31.65,151600.0,31.68,31.8,31.62,31.65,151600.0
2011-09-16 09:30:00,31.85,31.96,31.68,31.72,84900.0,31.85,31.96,31.68,31.72,84900.0
2011-09-16 10:00:00,31.7,31.8,31.52,31.52,25500.0,31.7,31.8,31.52,31.52,25500.0
2011-09-16 10:30:00,31.53,31.53,31.16,31.27,35200.0,31.53,31.53,31.16,31.27,35200.0
2011-09-16 11:00:00,31.3,31.54,31.3,31.46,19200.0,31.3,31.54,31.3,31.46,19200.0
2011-09-16 11:30:00,31.43,31.49,31.31,31.42,54100.0,31.43,31.49,31.31,31.42,54100.0
2011-09-16 12:00:00,31.43,31.51,31.38,31.46,10400.0,31.43,31.51,31.38,31.46,10400.0
2011-09-16 12:30:00,31.47,31.57,31.47,31.55,9100.0,31.47,31.57,31.47,31.55,9100.0
2011-09-16 13:00:00,31.51,31.55,31.46,31.51,11200.0,31.51,31.55,31.46,31.51,11200.0
2011-09-16 13:30:00,31.51,31.51,31.35,31.43,19500.0,31.51,31.51,31.35,31.43,19500.0
2011-09-16 14:00:00,31.45,31.47,31.33,31.33,20800.0,31.45,31.47,31.33,31.33,20800.0
2011-09-16 14:30:00,31.33,31.41,31.26,31.39,34100.0,31.33,31.41,31.26,31.39,34100.0
2011-09-16 15:00:00,31.38,31.39,31.29,31.3,30600.0,31.38,31.39,31.29,31.3,30600.0
2011-09-16 15:30:00,31.3,31.47,31.27,31.45,89500.0,31.3,31.47,31.27,31.45,89500.0
2011-09-19 09:30:00,30.84,30.88,30.32,30.35,37200.0,30.84,30.88,30.32,30.35,37200.0
2011-09-19 10:00:00,30.46,30.66,30.43,30.53,34600.0,30.46,30.66,30.43,30.53,34600.0
2011-09-19 10:30:00,30.53,30.6,30.42,30.45,19400.0,30.53,30.6,30.42,30.45,19400.0
2011-09-19 11:00:00,30.46,30.54,30.42,30.43,33000.0,30.46,30.54,30.42,30.43,33000.0
2011-09-19 11:30:00,30.41,30.73,30.34,30.65,16600.0,30.41,30.73,30.34,30.65,16600.0
2011-09-19 12:00:00,30.68,30.73,30.54,30.57,12400.0,30.68,30.73,30.54,30.57,12400.0
2011-09-19 12:30:00,30.56,30.62,30.46,30.53,11000.0,30.56,30.62,30.46,30.53,11000.0
2011-09-19 13:00:00,30.51,30.59,30.45,30.57,11500.0,30.51,30.59,30.45,30.57,11500.0
2011-09-19 13:30:00,30.57,30.62,30.53,30.58,8100.0,30.57,30.62,30.53,30.58,8100.0
2011-09-19 14:00:00,30.57,30.59,30.43,30.43,22800.0,30.57,30.59,30.43,30.43,22800.0
2011-09-19 14:30:00,30.4,30.52,30.4,30.43,21000.0,30.4,30.52,30.4,30.43,21000.0
2011-09-19 15:00:00,30.43,30.79,30.41,30.68,70400.0,30.43,30.79,30.41,30.68,70400.0
2011-09-19 15:30:00,30.69,30.72,30.44,30.46,100700.0,30.69,30.72,30.44,30.46,100700.0
2011-09-20 09:30:00,30.6,30.73,30.32,30.4,36000.0,30.6,30.73,30.32,30.4,36000.0
2011-09-20 10:00:00,30.41,30.75,30.41,30.75,30600.0,30.41,30.75,30.41,30.75,30600.0
2011-09-20 10:30:00,30.76,30.96,30.76,30.87,27500.0,30.76,30.96,30.76,30.87,27500.0
2011-09-20 11:00:00,30.88,30.91,30.74,30.8,21700.0,30.88,30.91,30.74,30.8,21700.0
2011-09-20 11:30:00,30.78,30.94,30.75,30.91,28300.0,30.78,30.94,30.75,30.91,28300.0
2011-09-20 12:00:00,30.91,30.94,30.83,30.87,115400.0,30.91,30.94,30.83,30.87,115400.0
2011-09-20 12:30:00,30.85,30.88,30.72,30.86,23500.0,30.85,30.88,30.72,30.86,23500.0
2011-09-20 13:00:00,30.86,30.88,30.77,30.81,22800.0,30.86,30.88,30.77,30.81,22800.0
2011-09-20 13:30:00,30.81,30.88,30.75,30.88,68800.0,30.81,30.88,30.75,30.88,68800.0
2011-09-20 14:00:00,30.88,30.92,30.8,30.86,65300.0,30.88,30.92,30.8,30.86,65300.0
2011-09-20 14:30:00,30.85,30.87,30.65,30.76,66800.0,30.85,30.87,30.65,30.76,66800.0
2011-09-20 15:00:00,30.76,30.79,30.5,30.5,48500.0,30.76,30.79,30.5,30.5,48500.0
2011-09-20 15:30:00,30.5,30.69,30.46,30.48,135500.0,30.5,30.69,30.46,30.48,135500.0
2011-09-21 09:30:00,30.41,30.51,30.17,30.3,27100.0,30.41,30.51,30.17,30.3,27100.0
2011-09-21 10:00:00,30.36,30.5,30.06,30.25,34300.0,30.36,30.5,30.06,30.25,34300.0
2011-09-21 10:30:00,30.26,30.35,30.14,30.34,146200.0,30.26,30.35,30.14,30.34,146200.0
2011-09-21 11:00:00,30.34,30.52,30.34,30.45,62600.0,30.34,30.52,30.34,30.45,62600.0
2011-09-21 11:30:00,30.45,30.57,30.43,30.57,131700.0,30.45,30.57,30.43,30.57,131700.0
2011-09-21 12:00:00,30.57,30.65,30.43,30.45,110700.0,30.57,30.65,30.43,30.45,110700.0
2011-09-21 12:30:00,30.45,30.54,30.37,30.45,99100.0,30.45,30.54,30.37,30.45,99100.0
2011-09-21 13:00:00,30.45,30.47,30.32,30.39,173600.0,30.45,30.47,30.32,30.39,173600.0
2011-09-21 13:30:00,30.4,30.42,30.31,30.39,78700.0,30.4,30.42,30.31,30.39,78700.0
2011-09-21 14:00:00,30.37,30.54,30.3,30.37,89500.0,30.37,30.54,30.3,30.37,89500.0
2011-09-21 14:30:00,30.41,30.5,30.17,30.4,129600.0,30.41,30.5,30.17,30.4,129600.0
2011-09-21 15:00:00,30.4,30.46,30.29,30.37,165400.0,30.4,30.46,30.29,30.37,165400.0
2011-09-21 15:30:00,30.36,30.38,29.91,29.94,318800.0,30.36,30.38,29.91,29.94,318800.0
2011-09-22 09:30:00,29.04,29.69,29.04,29.06,61800.0,29.04,29.69,29.04,29.06,61800.0
2011-09-22 10:00:00,29.13,29.39,29.11,29.23,50100.0,29.13,29.39,29.11,29.23,50100.0
2011-09-22 10:30:00,29.23,29.32,28.94,28.94,58800.0,29.23,29.32,28.94,28.94,58800.0
2011-09-22 11:00:00,28.96,29.04,28.78,28.85,77500.0,28.96,29.04,28.78,28.85,77500.0
2011-09-22 11:30:00,28.84,28.95,28.71,28.74,108200.0,28.84,28.95,28.71,28.74,108200.0
2011-09-22 12:00:00,28.72,28.8,28.6,28.68,24500.0,28.72,28.8,28.6,28.68,24500.0
2011-09-22 12:30:00,28.66,28.91,28.66,28.85,29900.0,28.66,28.91,28.66,28.85,29900.0
2011-09-22 13:00:00,28.87,28.87,28.39,28.5,68100.0,28.87,28.87,28.39,28.5,68100.0
2011-09-22 13:30:00,28.48,28.48,28.02,28.04,84100.0,28.48,28.48,28.02,28.04,84100.0
2011-09-22 14:00:00,28.01,28.32,27.97,28.07,81600.0,28.01,28.32,27.97,28.07,81600.0
2011-09-22 14:30:00,28.1,28.21,27.76,28.11,139900.0,28.1,28.21,27.76,28.11,139900.0
2011-09-22 15:00:00,28.1,28.11,27.87,28.02,138700.0,28.1,28.11,27.87,28.02,138700.0
2011-09-22 15:30:00,28.02,28.66,28.0,28.56,474400.0,28.02,28.66,28.0,28.56,474400.0
2011-09-23 09:30:00,27.99,28.57,27.99,28.45,81300.0,27.99,28.57,27.99,28.45,81300.0
2011-09-23 10:00:00,28.48,28.72,28.35,28.71,76200.0,28.48,28.72,28.35,28.71,76200.0
2011-09-23 10:30:00,28.73,29.13,28.69,28.93,96700.0,28.73,29.13,28.69,28.93,96700.0
2011-09-23 11:00:00,28.94,29.17,28.88,29.13,45500.0,28.94,29.17,28.88,29.13,45500.0
2011-09-23 11:30:00,29.13,29.32,29.05,29.32,57200.0,29.13,29.32,29.05,29.32,57200.0
2011-09-23 12:00:00,29.33,29.45,29.23,29.39,55700.0,29.33,29.45,29.23,29.39,55700.0
2011-09-23 12:30:00,29.4,29.56,29.27,29.46,64100.0,29.4,29.56,29.27,29.46,64100.0
2011-09-23 13:00:00,29.46,29.66,29.43,29.63,85700.0,29.46,29.66,29.43,29.63,85700.0
2011-09-23 13:30:00,29.61,29.92,29.58,29.81,76300.0,29.61,29.92,29.58,29.81,76300.0
2011-09-23 14:00:00,29.83,29.86,29.37,29.38,40300.0,29.83,29.86,29.37,29.38,40300.0
2011-09-23 14:30:00,29.39,29.5,29.26,29.27,39500.0,29.39,29.5,29.26,29.27,39500.0
2011-09-23 15:00:00,29.28,29.57,29.24,29.57,67400.0,29.28,29.57,29.24,29.57,67400.0
2011-09-23 15:30:00,29.57,29.62,29.46,29.62,148700.0,29.57,29.62,29.46,29.62,148700.0
2011-09-26 09:30:00,29.82,29.91,29.01,29.03,60300.0,29.82,29.91,29.01,29.03,60300.0
2011-09-26 10:00:00,29.03,29.08,28.71,28.93,35300.0,29.03,29.08,28.71,28.93,35300.0
2011-09-26 10:30:00,28.92,28.99,28.69,28.96,25300.0,28.92,28.99,28.69,28.96,25300.0
2011-09-26 11:00:00,28.98,29.21,28.95,29.06,28600.0,28.98,29.21,28.95,29.06,28600.0
2011-09-26 11:30:00,29.07,29.3,28.99,29.24,228800.0,29.07,29.3,28.99,29.24,228800.0
2011-09-26 12:00:00,29.21,29.3,29.1,29.2,25900.0,29.21,29.3,29.1,29.2,25900.0
2011-09-26 12:30:00,29.21,29.24,29.01,29.11,26900.0,29.21,29.24,29.01,29.11,26900.0
2011-09-26 13:00:00,29.1,29.15,28.94,29.06,32400.0,29.1,29.15,28.94,29.06,32400.0
2011-09-26 13:30:00,29.06,29.18,28.94,29.14,25400.0,29.06,29.18,28.94,29.14,25400.0
2011-09-26 14:00:00,29.12,29.3,29.07,29.07,67200.0,29.12,29.3,29.07,29.07,67200.0
2011-09-26 14:30:00,29.06,29.11,28.98,29.09,80100.0,29.06,29.11,28.98,29.09,80100.0
2011-09-26 15:00:00,29.1,29.2,28.99,29.14,50700.0,29.1,29.2,28.99,29.14,50700.0
2011-09-26 15:30:00,29.14,29.22,29.07,29.09,200500.0,29.14,29.22,29.07,29.09,200500.0
2011-09-27 09:30:00,29.56,29.87,29.39,29.79,49100.0,29.56,29.87,29.39,29.79,49100.0
2011-09-27 10:00:00,29.79,30.1,29.64,29.97,58600.0,29.79,30.1,29.64,29.97,58600.0
2011-09-27 10:30:00,29.95,30.06,29.87,30.06,33300.0,29.95,30.06,29.87,30.06,33300.0
2011-09-27 11:00:00,30.04,30.27,30.0,30.25,39300.0,30.04,30.27,30.0,30.25,39300.0
2011-09-27 11:30:00,30.25,30.29,30.12,30.14,23100.0,30.25,30.29,30.12,30.14,23100.0
2011-09-27 12:00:00,30.12,30.24,30.09,30.14,32500.0,30.12,30.24,30.09,30.14,32500.0
2011-09-27 12:30:00,30.16,30.17,30.06,30.15,26800.0,30.16,30.17,30.06,30.15,26800.0
2011-09-27 13:00:00,30.15,30.29,30.11,30.25,21100.0,30.15,30.29,30.11,30.25,21100.0
2011-09-27 13:30:00,30.24,30.38,30.17,30.31,22700.0,30.24,30.38,30.17,30.31,22700.0
2011-09-27 14:00:00,30.34,30.42,30.17,30.3,27400.0,30.34,30.42,30.17,30.3,27400.0
2011-09-27 14:30:00,30.3,30.44,30.22,30.27,50300.0,30.3,30.44,30.22,30.27,50300.0
2011-09-27 15:00:00,30.24,30.25,29.73,29.79,71900.0,30.24,30.25,29.73,29.79,71900.0
2011-09-27 15:30:00,29.78,29.83,29.34,29.5,176000.0,29.78,29.83,29.34,29.5,176000.0
2011-09-28 09:30:00,29.7,29.74,29.4,29.55,32100.0,29.7,29.74,29.4,29.55,32100.0
2011-09-28 10:00:00,29.53,29.53,29.1,29.14,31500.0,29.53,29.53,29.1,29.14,31500.0
2011-09-28 10:30:00,29.17,29.17,28.95,29.05,49900.0,29.17,29.17,28.95,29.05,49900.0
2011-09-28 11:00:00,28.98,29.02,28.84,28.87,44600.0,28.98,29.02,28.84,28.87,44600.0
2011-09-28 11:30:00,28.89,29.17,28.77,29.05,21800.0,28.89,29.17,28.77,29.05,21800.0
2011-09-28 12:00:00,29.05,29.08,28.92,29.03,41500.0,29.05,29.08,28.92,29.03,41500.0
2011-09-28 12:30:00,29.01,29.03,28.94,28.98,41900.0,29.01,29.03,28.94,28.98,41900.0
2011-09-28 13:00:00,28.97,29.0,28.74,28.82,61000.0,28.97,29.0,28.74,28.82,61000.0
2011-09-28 13:30:00,28.81,28.82,28.66,28.73,53200.0,28.81,28.82,28.66,28.73,53200.0
2011-09-28 14:00:00,28.72,28.79,28.67,28.76,48200.0,28.72,28.79,28.67,28.76,48200.0
2011-09-28 14:30:00,28.74,28.85,28.68,28.81,35800.0,28.74,28.85,28.68,28.81,35800.0
2011-09-28 15:00:00,28.8,28.94,28.68,28.7,76600.0,28.8,28.94,28.68,28.7,76600.0
2011-09-28 15:30:00,28.67,28.71,28.49,28.53,253200.0,28.67,28.71,28.49,28.53,253200.0
2011-09-29 09:30:00,29.1,29.11,28.89,29.0,36500.0,29.1,29.11,28.89,29.0,36500.0
2011-09-29 10:00:00,29.03,29.03,28.73,28.83,61300.0,29.03,29.03,28.73,28.83,61300.0
2011-09-29 10:30:00,28.81,28.9,28.72,28.86,67300.0,28.81,28.9,28.72,28.86,67300.0
2011-09-29 11:00:00,28.87,29.05,28.84,29.01,61100.0,28.87,29.05,28.84,29.01,61100.0
2011-09-29 11:30:00,29.02,29.08,28.96,29.0,59100.0,29.02,29.08,28.96,29.0,59100.0
2011-09-29 12:00:00,29.01,29.13,29.0,29.08,16000.0,29.01,29.13,29.0,29.08,16000.0
2011-09-29 12:30:00,29.08,29.08,28.96,29.03,37600.0,29.08,29.08,28.96,29.03,37600.0
2011-09-29 13:00:00,29.0,29.11,28.99,28.99,36600.0,29.0,29.11,28.99,28.99,36600.0
2011-09-29 13:30:00,28.96,29.0,28.72,28.86,65000.0,28.96,29.0,28.72,28.86,65000.0
2011-09-29 14:00:00,28.86,28.88,28.63,28.88,61000.0,28.86,28.88,28.63,28.88,61000.0
2011-09-29 14:30:00,28.88,28.94,28.68,28.88,53700.0,28.88,28.94,28.68,28.88,53700.0
2011-09-29 15:00:00,28.9,28.96,28.7,28.92,76800.0,28.9,28.96,28.7,28.92,76800.0
2011-09-29 15:30:00,28.94,29.2,28.92,29.2,201300.0,28.94,29.2,28.92,29.2,201300.0
2011-09-30 09:30:00,28.81,29.15,28.74,28.91,31300.0,28.81,29.15,28.74,28.91,31300.0
2011-09-30 10:00:00,28.87,29.07,28.78,28.92,39300.0,28.87,29.07,28.78,28.92,39300.0
2011-09-30 10:30:00,28.95,29.01,28.8,28.83,25800.0,28.95,29.01,28.8,28.83,25800.0
2011-09-30 11:00:00,28.84,29.11,28.82,28.98,24000.0,28.84,29.11,28.82,28.98,24000.0
2011-09-30 11:30:00,29.07,29.15,29.0,29.06,9100.0,29.07,29.15,29.0,29.06,9100.0
2011-09-30 12:00:00,29.1,29.16,29.0,29.03,39300.0,29.1,29.16,29.0,29.03,39300.0
2011-09-30 12:30:00,29.01,29.07,28.94,29.0,80300.0,29.01,29.07,28.94,29.0,80300.0
2011-09-30 13:00:00,29.0,29.02,28.95,29.01,85200.0,29.0,29.02,28.95,29.01,85200.0
2011-09-30 13:30:00,28.97,29.01,28.97,28.98,66200.0,28.97,29.01,28.97,28.98,66200.0
2011-09-30 14:00:00,28.97,29.01,28.86,28.87,55300.0,28.97,29.01,28.86,28.87,55300.0
2011-09-30 14:30:00,28.86,28.99,28.85,28.88,59800.0,28.86,28.99,28.85,28.88,59800.0
2011-09-30 15:00:00,28.88,29.0,28.86,28.87,59800.0,28.88,29.0,28.86,28.87,59800.0
2011-09-30 15:30:00,28.87,28.9,28.57,28.61,259200.0,28.87,28.9,28.57,28.61,259200.0
2011-10-03 09:30:00,28.62,29.28,28.44,29.21,161600.0,28.62,29.28,28.44,29.21,161600.0
2011-10-03 10:00:00,29.21,29.52,29.09,29.23,111100.0,29.21,29.52,29.09,29.23,111100.0
2011-10-03 10:30:00,29.25,29.31,28.94,29.03,70800.0,29.25,29.31,28.94,29.03,70800.0
2011-10-03 11:00:00,29.03,29.17,28.91,28.94,79600.0,29.03,29.17,28.91,28.94,79600.0
2011-10-03 11:30:00,28.92,29.03,28.8,28.86,37300.0,28.92,29.03,28.8,28.86,37300.0
2011-10-03 12:00:00,28.87,28.88,28.74,28.76,52900.0,28.87,28.88,28.74,28.76,52900.0
2011-10-03 12:30:00,28.74,28.74,28.53,28.57,52500.0,28.74,28.74,28.53,28.57,52500.0
2011-10-03 13:00:00,28.56,28.56,28.15,28.27,30400.0,28.56,28.56,28.15,28.27,30400.0
2011-10-03 13:30:00,28.31,28.33,28.03,28.19,49500.0,28.31,28.33,28.03,28.19,49500.0
2011-10-03 14:00:00,28.2,28.36,28.08,28.21,43500.0,28.2,28.36,28.08,28.21,43500.0
2011-10-03 14:30:00,28.2,28.27,28.08,28.27,134300.0,28.2,28.27,28.08,28.27,134300.0
2011-10-03 15:00:00,28.27,28.36,28.12,28.19,88400.0,28.27,28.36,28.12,28.19,88400.0
2011-10-03 15:30:00,28.19,28.38,28.02,28.04,271300.0,28.19,28.38,28.02,28.04,271300.0
2011-10-04 09:30:00,27.68,27.87,27.27,27.37,50600.0,27.68,27.87,27.27,27.37,50600.0
2011-10-04 10:00:00,27.4,27.8,27.25,27.51,73200.0,27.4,27.8,27.25,27.51,73200.0
2011-10-04 10:30:00,27.55,27.71,27.43,27.48,136800.0,27.55,27.71,27.43,27.48,136800.0
2011-10-04 11:00:00,27.5,27.67,27.4,27.62,95400.0,27.5,27.67,27.4,27.62,95400.0
2011-10-04 11:30:00,27.6,27.7,27.5,27.62,77300.0,27.6,27.7,27.5,27.62,77300.0
2011-10-04 12:00:00,27.71,27.97,27.65,27.65,40800.0,27.71,27.97,27.65,27.65,40800.0
2011-10-04 12:30:00,27.64,27.75,27.52,27.6,60800.0,27.64,27.75,27.52,27.6,60800.0
2011-10-04 13:00:00,27.63,27.69,27.4,27.44,52800.0,27.63,27.69,27.4,27.44,52800.0
2011-10-04 13:30:00,27.45,27.5,27.25,27.26,71300.0,27.45,27.5,27.25,27.26,71300.0
2011-10-04 14:00:00,27.25,27.48,27.07,27.14,84100.0,27.25,27.48,27.07,27.14,84100.0
2011-10-04 14:30:00,27.13,27.3,26.85,26.99,103200.0,27.13,27.3,26.85,26.99,103200.0
2011-10-04 15:00:00,26.99,27.37,26.97,27.31,126800.0,26.99,27.37,26.97,27.31,126800.0
2011-10-04 15:30:00,27.32,27.8,27.3,27.8,224500.0,27.32,27.8,27.3,27.8,224500.0
2011-10-05 09:30:00,27.87,28.09,27.73,27.94,40000.0,27.87,28.09,27.73,27.94,40000.0
2011-10-05 10:00:00,27.91,28.39,27.83,28.29,42700.0,27.91,28.39,27.83,28.29,42700.0
2011-10-05 10:30:00,28.29,28.6,28.29,28.56,32800.0,28.29,28.6,28.29,28.56,32800.0
2011-10-05 11:00:00,28.57,28.7,28.54,28.59,67900.0,28.57,28.7,28.54,28.59,67900.0
2011-10-05 11:30:00,28.58,28.77,28.58,28.71,30000.0,28.58,28.77,28.58,28.71,30000.0
2011-10-05 12:00:00,28.73,28.74,28.52,28.52,18300.0,28.73,28.74,28.52,28.52,18300.0
2011-10-05 12:30:00,28.5,28.6,28.39,28.55,29300.0,28.5,28.6,28.39,28.55,29300.0
2011-10-05 13:00:00,28.57,28.67,28.49,28.65,35000.0,28.57,28.67,28.49,28.65,35000.0
2011-10-05 13:30:00,28.63,29.0,28.58,28.96,55100.0,28.63,29.0,28.58,28.96,55100.0
2011-10-05 14:00:00,28.97,29.03,28.83,28.94,44000.0,28.97,29.03,28.83,28.94,44000.0
2011-10-05 14:30:00,28.96,29.04,28.78,28.94,145200.0,28.96,29.04,28.78,28.94,145200.0
2011-10-05 15:00:00,28.95,28.95,28.74,28.85,111400.0,28.95,28.95,28.74,28.85,111400.0
2011-10-05 15:30:00,28.86,29.08,28.86,28.93,186200.0,28.86,29.08,28.86,28.93,186200.0
2011-10-06 09:30:00,28.86,29.08,28.61,28.79,49100.0,28.86,29.08,28.61,28.79,49100.0
2011-10-06 10:00:00,28.78,29.05,28.67,28.79,59100.0,28.78,29.05,28.67,28.79,59100.0
2011-10-06 10:30:00,28.79,29.08,28.78,28.9,36000.0,28.79,29.08,28.78,28.9,36000.0
2011-10-06 11:00:00,28.91,28.93,28.79,28.87,39400.0,28.91,28.93,28.79,28.87,39400.0
2011-10-06 11:30:00,28.87,28.96,28.83,28.93,47500.0,28.87,28.96,28.83,28.93,47500.0
2011-10-06 12:00:00,28.94,28.99,28.85,28.92,38100.0,28.94,28.99,28.85,28.92,38100.0
2011-10-06 12:30:00,28.92,29.04,28.88,28.93,50100.0,28.92,29.04,28.88,28.93,50100.0
2011-10-06 13:00:00,28.94,29.08,28.88,29.01,34900.0,28.94,29.08,28.88,29.01,34900.0
2011-10-06 13:30:00,29.0,29.06,28.89,28.95,54800.0,29.0,29.06,28.89,28.95,54800.0
2011-10-06 14:00:00,28.97,29.12,28.92,29.1,57600.0,28.97,29.12,28.92,29.1,57600.0
2011-10-06 14:30:00,29.11,29.13,28.96,29.1,27900.0,29.11,29.13,28.96,29.1,27900.0
2011-10-06 15:00:00,29.07,29.12,28.95,29.01,56700.0,29.07,29.12,28.95,29.01,56700.0
2011-10-06 15:30:00,28.96,29.12,28.86,29.05,172200.0,28.96,29.12,28.86,29.05,172200.0
2011-10-07 09:30:00,29.15,29.25,28.46,28.47,50100.0,29.15,29.25,28.46,28.47,50100.0
2011-10-07 10:00:00,28.47,28.55,28.35,28.37,75600.0,28.47,28.55,28.35,28.37,75600.0
2011-10-07 10:30:00,28.36,28.47,28.21,28.23,59600.0,28.36,28.47,28.21,28.23,59600.0
2011-10-07 11:00:00,28.24,28.31,28.09,28.24,170900.0,28.24,28.31,28.09,28.24,170900.0
2011-10-07 11:30:00,28.24,28.28,28.12,28.26,41100.0,28.24,28.28,28.12,28.26,41100.0
2011-10-07 12:00:00,28.26,28.26,27.87,28.02,60400.0,28.26,28.26,27.87,28.02,60400.0
2011-10-07 12:30:00,28.03,28.04,27.92,28.0,47400.0,28.03,28.04,27.92,28.0,47400.0
2011-10-07 13:00:00,28.0,28.09,27.99,28.03,63800.0,28.0,28.09,27.99,28.03,63800.0
2011-10-07 13:30:00,28.03,28.1,27.96,28.09,49300.0,28.03,28.1,27.96,28.09,49300.0
2011-10-07 14:00:00,28.09,28.15,27.98,27.99,54400.0,28.09,28.15,27.98,27.99,54400.0
2011-10-07 14:30:00,27.99,28.12,27.93,28.05,54800.0,27.99,28.12,27.93,28.05,54800.0
2011-10-07 15:00:00,28.02,28.25,27.98,28.23,70300.0,28.02,28.25,27.98,28.23,70300.0
2011-10-07 15:30:00,28.25,28.27,27.94,27.98,156400.0,28.25,28.27,27.94,27.98,156400.0
2011-10-10 09:30:00,28.39,28.6,28.39,28.59,16300.0,28.39,28.6,28.39,28.59,16300.0
2011-10-10 10:00:00,28.6,28.95,28.6,28.92,17800.0,28.6,28.95,28.6,28.92,17800.0
2011-10-10 10:30:00,28.92,29.05,28.89,29.03,37500.0,28.92,29.05,28.89,29.03,37500.0
2011-10-10 11:00:00,29.0,29.24,29.0,29.06,76900.0,29.0,29.24,29.0,29.06,76900.0
2011-10-10 11:30:00,29.07,29.12,28.94,28.95,31400.0,29.07,29.12,28.94,28.95,31400.0
2011-10-10 12:00:00,28.95,29.0,28.9,28.99,19500.0,28.95,29.0,28.9,28.99,19500.0
2011-10-10 12:30:00,29.0,29.02,28.84,28.89,34400.0,29.0,29.02,28.84,28.89,34400.0
2011-10-10 13:00:00,28.91,28.97,28.86,28.9,16600.0,28.91,28.97,28.86,28.9,16600.0
2011-10-10 13:30:00,28.9,29.03,28.89,29.0,16300.0,28.9,29.03,28.89,29.0,16300.0
2011-10-10 14:00:00,29.02,29.03,28.93,28.96,21800.0,29.02,29.03,28.93,28.96,21800.0
2011-10-10 14:30:00,28.97,29.01,28.81,28.89,28900.0,28.97,29.01,28.81,28.89,28900.0
2011-10-10 15:00:00,28.88,28.92,28.74,28.82,75000.0,28.88,28.92,28.74,28.82,75000.0
2011-10-10 15:30:00,28.82,29.08,28.78,29.01,176200.0,28.82,29.08,28.78,29.01,176200.0
2011-10-11 09:30:00,28.78,29.02,28.76,28.99,13700.0,28.78,29.02,28.76,28.99,13700.0
2011-10-11 10:00:00,28.99,29.04,28.85,28.99,60100.0,28.99,29.04,28.85,28.99,60100.0
2011-10-11 10:30:00,29.0,29.32,28.98,29.01,110800.0,29.0,29.32,28.98,29.01,110800.0
2011-10-11 11:00:00,29.04,29.11,28.92,28.92,14000.0,29.04,29.11,28.92,28.92,14000.0
2011-10-11 11:30:00,28.92,29.03,28.91,28.97,11500.0,28.92,29.03,28.91,28.97,11500.0
2011-10-11 12:00:00,28.95,29.01,28.9,28.93,9900.0,28.95,29.01,28.9,28.93,9900.0
2011-10-11 12:30:00,28.95,28.96,28.74,28.88,15600.0,28.95,28.96,28.74,28.88,15600.0
2011-10-11 13:00:00,28.91,28.93,28.66,28.86,19400.0,28.91,28.93,28.66,28.86,19400.0
2011-10-11 13:30:00,28.88,28.93,28.74,28.93,13700.0,28.88,28.93,28.74,28.93,13700.0
2011-10-11 14:00:00,28.94,28.96,28.76,28.77,28100.0,28.94,28.96,28.76,28.77,28100.0
2011-10-11 14:30:00,28.79,28.84,28.72,28.79,28500.0,28.79,28.84,28.72,28.79,28500.0
2011-10-11 15:00:00,28.8,28.99,28.8,28.83,47800.0,28.8,28.99,28.8,28.83,47800.0
2011-10-11 15:30:00,28.82,29.01,28.78,28.84,101000.0,28.82,29.01,28.78,28.84,101000.0
2011-10-12 09:30:00,29.05,29.69,28.89,29.62,67800.0,29.05,29.69,28.89,29.62,67800.0
2011-10-12 10:00:00,29.63,29.8,29.46,29.8,60100.0,29.63,29.8,29.46,29.8,60100.0
2011-10-12 10:30:00,29.8,29.95,29.75,29.78,61100.0,29.8,29.95,29.75,29.78,61100.0
2011-10-12 11:00:00,29.78,29.86,29.67,29.86,47800.0,29.78,29.86,29.67,29.86,47800.0
2011-10-12 11:30:00,29.84,29.91,29.81,29.81,38800.0,29.84,29.91,29.81,29.81,38800.0
2011-10-12 12:00:00,29.77,29.77,29.6,29.72,30100.0,29.77,29.77,29.6,29.72,30100.0
2011-10-12 12:30:00,29.72,29.89,29.64,29.87,28200.0,29.72,29.89,29.64,29.87,28200.0
2011-10-12 13:00:00,29.85,29.88,29.74,29.76,22700.0,29.85,29.88,29.74,29.76,22700.0
2011-10-12 13:30:00,29.76,29.83,29.73,29.76,39500.0,29.76,29.83,29.73,29.76,39500.0
2011-10-12 14:00:00,29.75,29.96,29.73,29.94,62600.0,29.75,29.96,29.73,29.94,62600.0
2011-10-12 14:30:00,29.94,30.0,29.71,29.74,46800.0,29.94,30.0,29.71,29.74,46800.0
2011-10-12 15:00:00,29.74,29.78,29.5,29.6,46000.0,29.74,29.78,29.5,29.6,46000.0
2011-10-12 15:30:00,29.6,29.63,29.3,29.35,186900.0,29.6,29.63,29.3,29.35,186900.0
2011-10-13 09:30:00,29.16,29.25,28.92,28.98,22300.0,29.16,29.25,28.92,28.98,22300.0
2011-10-13 10:00:00,28.97,29.12,28.81,28.92,25600.0,28.97,29.12,28.81,28.92,25600.0
2011-10-13 10:30:00,28.94,29.06,28.86,28.86,9100.0,28.94,29.06,28.86,28.86,9100.0
2011-10-13 11:00:00,28.89,28.95,28.7,28.79,19300.0,28.89,28.95,28.7,28.79,19300.0
2011-10-13 11:30:00,28.79,29.14,28.77,29.1,16200.0,28.79,29.14,28.77,29.1,16200.0
2011-10-13 12:00:00,29.1,29.16,29.03,29.06,11700.0,29.1,29.16,29.03,29.06,11700.0
2011-10-13 12:30:00,29.03,29.15,29.0,29.14,11900.0,29.03,29.15,29.0,29.14,11900.0
2011-10-13 13:00:00,29.15,29.21,29.09,29.15,43600.0,29.15,29.21,29.09,29.15,43600.0
2011-10-13 13:30:00,29.14,29.21,29.08,29.08,14900.0,29.14,29.21,29.08,29.08,14900.0
2011-10-13 14:00:00,29.08,29.17,29.05,29.13,29100.0,29.08,29.17,29.05,29.13,29100.0
2011-10-13 14:30:00,29.15,29.29,29.12,29.29,42200.0,29.15,29.29,29.12,29.29,42200.0
2011-10-13 15:00:00,29.3,29.38,29.21,29.23,57900.0,29.3,29.38,29.21,29.23,57900.0
2011-10-13 15:30:00,29.22,29.27,29.13,29.18,130200.0,29.22,29.27,29.13,29.18,130200.0
2011-10-14 09:30:00,29.51,29.54,29.24,29.33,38000.0,29.51,29.54,29.24,29.33,38000.0
2011-10-14 10:00:00,29.32,29.38,29.11,29.15,25600.0,29.32,29.38,29.11,29.15,25600.0
2011-10-14 10:30:00,29.15,29.33,29.12,29.33,19800.0,29.15,29.33,29.12,29.33,19800.0
2011-10-14 11:00:00,29.32,29.33,28.99,29.01,31000.0,29.32,29.33,28.99,29.01,31000.0
2011-10-14 11:30:00,29.01,29.2,28.98,29.16,18700.0,29.01,29.2,28.98,29.16,18700.0
2011-10-14 12:00:00,29.15,29.2,29.09,29.18,35900.0,29.15,29.2,29.09,29.18,35900.0
2011-10-14 12:30:00,29.17,29.19,29.1,29.11,17500.0,29.17,29.19,29.1,29.11,17500.0
2011-10-14 13:00:00,29.13,29.19,29.13,29.15,34500.0,29.13,29.19,29.13,29.15,34500.0
2011-10-14 13:30:00,29.15,29.18,29.11,29.14,24700.0,29.15,29.18,29.11,29.14,24700.0
2011-10-14 14:00:00,29.15,29.28,29.11,29.25,93500.0,29.15,29.28,29.11,29.25,93500.0
2011-10-14 14:30:00,29.26,29.48,29.24,29.44,48000.0,29.26,29.48,29.24,29.44,48000.0
2011-10-14 15:00:00,29.45,29.5,29.39,29.49,53800.0,29.45,29.5,29.39,29.49,53800.0
2011-10-14 15:30:00,29.49,29.55,29.44,29.53,135600.0,29.49,29.55,29.44,29.53,135600.0
2011-10-17 09:30:00,29.4,29.7,29.34,29.38,30000.0,29.4,29.7,29.34,29.38,30000.0
2011-10-17 10:00:00,29.33,29.34,29.25,29.28,27300.0,29.33,29.34,29.25,29.28,27300.0
2011-10-17 10:30:00,29.26,29.31,29.17,29.2,32400.0,29.26,29.31,29.17,29.2,32400.0
2011-10-17 11:00:00,29.18,29.23,28.99,29.05,133700.0,29.18,29.23,28.99,29.05,133700.0
2011-10-17 11:30:00,29.05,29.05,28.82,28.83,30500.0,29.05,29.05,28.82,28.83,30500.0
2011-10-17 12:00:00,28.82,28.82,28.6,28.64,33600.0,28.82,28.82,28.6,28.64,33600.0
2011-10-17 12:30:00,28.64,28.7,28.46,28.46,39700.0,28.64,28.7,28.46,28.46,39700.0
2011-10-17 13:00:00,28.47,28.63,28.42,28.54,33000.0,28.47,28.63,28.42,28.54,33000.0
2011-10-17 13:30:00,28.52,28.58,28.46,28.56,34700.0,28.52,28.58,28.46,28.56,34700.0
2011-10-17 14:00:00,28.55,28.56,28.43,28.49,34400.0,28.55,28.56,28.43,28.49,34400.0
2011-10-17 14:30:00,28.51,28.57,28.33,28.56,58800.0,28.51,28.57,28.33,28.56,58800.0
2011-10-17 15:00:00,28.57,28.6,28.39,28.43,63300.0,28.57,28.6,28.39,28.43,63300.0
2011-10-17 15:30:00,28.44,28.46,28.21,28.31,191100.0,28.44,28.46,28.21,28.31,191100.0
2011-10-18 09:30:00,28.28,28.32,27.99,28.12,30500.0,28.28,28.32,27.99,28.12,30500.0
2011-10-18 10:00:00,28.13,28.45,27.98,28.43,97700.0,28.13,28.45,27.98,28.43,97700.0
2011-10-18 10:30:00,28.45,28.68,28.44,28.66,59000.0,28.45,28.68,28.44,28.66,59000.0
2011-10-18 11:00:00,28.64,28.64,28.44,28.47,24400.0,28.64,28.64,28.44,28.47,24400.0
2011-10-18 11:30:00,28.48,28.67,28.48,28.54,18400.0,28.48,28.67,28.48,28.54,18400.0
2011-10-18 12:00:00,28.56,28.6,28.44,28.45,26000.0,28.56,28.6,28.44,28.45,26000.0
2011-10-18 12:30:00,28.46,28.63,28.45,28.51,17900.0,28.46,28.63,28.45,28.51,17900.0
2011-10-18 13:00:00,28.51,28.54,28.33,28.42,21700.0,28.51,28.54,28.33,28.42,21700.0
2011-10-18 13:30:00,28.43,28.59,28.42,28.58,40000.0,28.43,28.59,28.42,28.58,40000.0
2011-10-18 14:00:00,28.58,28.7,28.54,28.65,55500.0,28.58,28.7,28.54,28.65,55500.0
2011-10-18 14:30:00,28.64,28.78,28.61,28.7,34300.0,28.64,28.78,28.61,28.7,34300.0
2011-10-18 15:00:00,28.7,29.13,28.7,28.84,66500.0,28.7,29.13,28.7,28.84,66500.0
2011-10-18 15:30:00,28.85,29.11,28.79,28.96,241500.0,28.85,29.11,28.79,28.96,241500.0
2011-10-19 09:30:00,29.0,29.06,28.87,28.95,16000.0,29.0,29.06,28.87,28.95,16000.0
2011-10-19 10:00:00,29.01,29.05,28.84,29.0,25900.0,29.01,29.05,28.84,29.0,25900.0
2011-10-19 10:30:00,29.01,29.12,28.98,29.11,77300.0,29.01,29.12,28.98,29.11,77300.0
2011-10-19 11:00:00,29.09,29.21,29.09,29.2,14000.0,29.09,29.21,29.09,29.2,14000.0
2011-10-19 11:30:00,29.2,29.27,29.16,29.18,23900.0,29.2,29.27,29.16,29.18,23900.0
2011-10-19 12:00:00,29.16,29.27,29.16,29.26,8100.0,29.16,29.27,29.16,29.26,8100.0
2011-10-19 12:30:00,29.26,29.29,29.18,29.28,13100.0,29.26,29.29,29.18,29.28,13100.0
2011-10-19 13:00:00,29.28,29.33,29.2,29.21,13800.0,29.28,29.33,29.2,29.21,13800.0
2011-10-19 13:30:00,29.2,29.21,29.12,29.2,10000.0,29.2,29.21,29.12,29.2,10000.0
2011-10-19 14:00:00,29.22,29.22,28.79,28.84,43400.0,29.22,29.22,28.79,28.84,43400.0
2011-10-19 14:30:00,28.81,28.93,28.75,28.78,42900.0,28.81,28.93,28.75,28.78,42900.0
2011-10-19 15:00:00,28.79,28.82,28.65,28.71,50000.0,28.79,28.82,28.65,28.71,50000.0
2011-10-19 15:30:00,28.71,28.8,28.62,28.72,140300.0,28.71,28.8,28.62,28.72,140300.0
2011-10-20 09:30:00,28.66,28.83,28.51,28.58,42400.0,28.66,28.83,28.51,28.58,42400.0
2011-10-20 10:00:00,28.59,28.85,28.59,28.6,33200.0,28.59,28.85,28.59,28.6,33200.0
2011-10-20 10:30:00,28.59,28.68,28.48,28.49,11800.0,28.59,28.68,28.48,28.49,11800.0
2011-10-20 11:00:00,28.45,28.48,28.32,28.4,14000.0,28.45,28.48,28.32,28.4,14000.0
2011-10-20 11:30:00,28.4,28.47,28.26,28.33,11900.0,28.4,28.47,28.26,28.33,11900.0
2011-10-20 12:00:00,28.32,28.34,28.19,28.25,7200.0,28.32,28.34,28.19,28.25,7200.0
2011-10-20 12:30:00,28.28,28.4,28.23,28.37,12000.0,28.28,28.4,28.23,28.37,12000.0
2011-10-20 13:00:00,28.37,28.89,28.37,28.84,23900.0,28.37,28.89,28.37,28.84,23900.0
2011-10-20 13:30:00,28.85,28.9,28.69,28.82,12800.0,28.85,28.9,28.69,28.82,12800.0
2011-10-20 14:00:00,28.82,28.84,28.68,28.82,16400.0,28.82,28.84,28.68,28.82,16400.0
2011-10-20 14:30:00,28.81,29.0,28.76,28.85,46500.0,28.81,29.0,28.76,28.85,46500.0
2011-10-20 15:00:00,28.83,29.01,28.82,28.9,29600.0,28.83,29.01,28.82,28.9,29600.0
2011-10-20 15:30:00,28.93,29.11,28.86,29.07,100900.0,28.93,29.11,28.86,29.07,100900.0
2011-10-21 09:30:00,29.37,29.75,29.23,29.72,23800.0,29.37,29.75,29.23,29.72,23800.0
2011-10-21 10:00:00,29.68,29.87,29.65,29.81,61200.0,29.68,29.87,29.65,29.81,61200.0
2011-10-21 10:30:00,29.81,29.85,29.72,29.79,25900.0,29.81,29.85,29.72,29.79,25900.0
2011-10-21 11:00:00,29.79,29.79,29.65,29.7,10600.0,29.79,29.79,29.65,29.7,10600.0
2011-10-21 11:30:00,29.73,29.78,29.69,29.75,8800.0,29.73,29.78,29.69,29.75,8800.0
2011-10-21 12:00:00,29.74,29.75,29.68,29.75,13600.0,29.74,29.75,29.68,29.75,13600.0
2011-10-21 12:30:00,29.76,29.77,29.62,29.62,10100.0,29.76,29.77,29.62,29.62,10100.0
2011-10-21 13:00:00,29.63,29.63,29.42,29.44,11500.0,29.63,29.63,29.42,29.44,11500.0
2011-10-21 13:30:00,29.42,29.53,29.38,29.43,33000.0,29.42,29.53,29.38,29.43,33000.0
2011-10-21 14:00:00,29.44,29.6,29.44,29.55,14800.0,29.44,29.6,29.44,29.55,14800.0
2011-10-21 14:30:00,29.55,29.6,29.49,29.56,16500.0,29.55,29.6,29.49,29.56,16500.0
2011-10-21 15:00:00,29.58,29.64,29.53,29.53,44800.0,29.58,29.64,29.53,29.53,44800.0
2011-10-21 15:30:00,29.52,29.66,29.44,29.63,74400.0,29.52,29.66,29.44,29.63,74400.0
2011-10-24 09:30:00,29.67,30.11,29.62,29.94,23500.0,29.67,30.11,29.62,29.94,23500.0
2011-10-24 10:00:00,30.0,30.26,29.87,30.26,71100.0,30.0,30.26,29.87,30.26,71100.0
2011-10-24 10:30:00,30.27,30.58,30.27,30.57,48800.0,30.27,30.58,30.27,30.57,48800.0
2011-10-24 11:00:00,30.55,30.72,30.53,30.64,28700.0,30.55,30.72,30.53,30.64,28700.0
2011-10-24 11:30:00,30.64,30.79,30.64,30.72,27000.0,30.64,30.79,30.64,30.72,27000.0
2011-10-24 12:00:00,30.72,30.91,30.69,30.89,40300.0,30.72,30.91,30.69,30.89,40300.0
2011-10-24 12:30:00,30.9,30.95,30.8,30.94,63400.0,30.9,30.95,30.8,30.94,63400.0
2011-10-24 13:00:00,30.94,31.03,30.92,30.94,40700.0,30.94,31.03,30.92,30.94,40700.0
2011-10-24 13:30:00,30.93,31.08,30.9,31.0,45000.0,30.93,31.08,30.9,31.0,45000.0
2011-10-24 14:00:00,31.01,31.11,30.91,31.11,43700.0,31.01,31.11,30.91,31.11,43700.0
2011-10-24 14:30:00,31.11,31.36,31.11,31.35,57300.0,31.11,31.36,31.11,31.35,57300.0
2011-10-24 15:00:00,31.36,31.52,31.35,31.44,120300.0,31.36,31.52,31.35,31.44,120300.0
2011-10-24 15:30:00,31.44,31.54,31.4,31.5,182100.0,31.44,31.54,31.4,31.5,182100.0
2011-10-25 09:30:00,31.15,31.3,30.82,31.16,43000.0,31.15,31.3,30.82,31.16,43000.0
2011-10-25 10:00:00,31.11,31.33,30.91,31.3,44800.0,31.11,31.33,30.91,31.3,44800.0
2011-10-25 10:30:00,31.28,31.48,31.26,31.33,25100.0,31.28,31.48,31.26,31.33,25100.0
2011-10-25 11:00:00,31.31,31.32,31.11,31.19,26100.0,31.31,31.32,31.11,31.19,26100.0
2011-10-25 11:30:00,31.2,31.24,31.12,31.24,30400.0,31.2,31.24,31.12,31.24,30400.0
2011-10-25 12:00:00,31.23,31.45,31.2,31.45,40000.0,31.23,31.45,31.2,31.45,40000.0
2011-10-25 12:30:00,31.47,31.47,31.31,31.33,37100.0,31.47,31.47,31.31,31.33,37100.0
2011-10-25 13:00:00,31.32,31.46,31.31,31.35,47600.0,31.32,31.46,31.31,31.35,47600.0
2011-10-25 13:30:00,31.32,31.45,31.28,31.35,27100.0,31.32,31.45,31.28,31.35,27100.0
2011-10-25 14:00:00,31.35,31.35,31.21,31.27,51700.0,31.35,31.35,31.21,31.27,51700.0
2011-10-25 14:30:00,31.27,31.46,31.24,31.46,58400.0,31.27,31.46,31.24,31.46,58400.0
2011-10-25 15:00:00,31.5,31.53,31.38,31.44,86700.0,31.5,31.53,31.38,31.44,86700.0
2011-10-25 15:30:00,31.45,31.54,31.3,31.36,181300.0,31.45,31.54,31.3,31.36,181300.0
2011-10-26 09:30:00,31.49,31.69,30.97,31.01,85700.0,31.49,31.69,30.97,31.01,85700.0
2011-10-26 10:00:00,31.02,31.07,30.65,30.69,62100.0,31.02,31.07,30.65,30.69,62100.0
2011-10-26 10:30:00,30.69,30.7,30.32,30.39,59900.0,30.69,30.7,30.32,30.39,59900.0
2011-10-26 11:00:00,30.41,30.72,30.4,30.71,29500.0,30.41,30.72,30.4,30.71,29500.0
2011-10-26 11:30:00,30.74,31.02,30.74,30.96,75500.0,30.74,31.02,30.74,30.96,75500.0
2011-10-26 12:00:00,30.96,31.0,30.88,30.97,20100.0,30.96,31.0,30.88,30.97,20100.0
2011-10-26 12:30:00,30.97,31.0,30.91,30.92,26800.0,30.97,31.0,30.91,30.92,26800.0
2011-10-26 13:00:00,30.91,30.95,30.86,30.94,26200.0,30.91,30.95,30.86,30.94,26200.0
2011-10-26 13:30:00,30.97,31.15,30.9,31.0,58100.0,30.97,31.15,30.9,31.0,58100.0
2011-10-26 14:00:00,31.01,31.16,30.98,31.03,35200.0,31.01,31.16,30.98,31.03,35200.0
2011-10-26 14:30:00,31.05,31.19,31.01,31.07,31200.0,31.05,31.19,31.01,31.07,31200.0
2011-10-26 15:00:00,31.05,31.23,30.97,30.98,88800.0,31.05,31.23,30.97,30.98,88800.0
2011-10-26 15:30:00,30.99,31.06,30.71,30.79,241100.0,30.99,31.06,30.71,30.79,241100.0
2011-10-27 09:30:00,31.7,31.95,31.44,31.5,35700.0,31.7,31.95,31.44,31.5,35700.0
2011-10-27 10:00:00,31.47,31.73,31.37,31.62,35400.0,31.47,31.73,31.37,31.62,35400.0
2011-10-27 10:30:00,31.63,31.85,31.6,31.85,20400.0,31.63,31.85,31.6,31.85,20400.0
2011-10-27 11:00:00,31.83,31.97,31.8,31.96,47000.0,31.83,31.97,31.8,31.96,47000.0
2011-10-27 11:30:00,31.97,32.3,31.95,32.3,36000.0,31.97,32.3,31.95,32.3,36000.0
2011-10-27 12:00:00,32.3,32.38,32.22,32.34,20400.0,32.3,32.38,32.22,32.34,20400.0
2011-10-27 12:30:00,32.31,32.41,32.22,32.24,44300.0,32.31,32.41,32.22,32.24,44300.0
2011-10-27 13:00:00,32.25,32.59,32.19,32.58,69600.0,32.25,32.59,32.19,32.58,69600.0
2011-10-27 13:30:00,32.58,32.79,32.57,32.79,30000.0,32.58,32.79,32.57,32.79,30000.0
2011-10-27 14:00:00,32.79,33.01,32.79,32.96,98200.0,32.79,33.01,32.79,32.96,98200.0
2011-10-27 14:30:00,32.97,33.12,32.88,33.1,124800.0,32.97,33.12,32.88,33.1,124800.0
2011-10-27 15:00:00,33.1,33.15,32.9,33.0,59700.0,33.1,33.15,32.9,33.0,59700.0
2011-10-27 15:30:00,33.0,33.09,32.76,32.83,233300.0,33.0,33.09,32.76,32.83,233300.0
2011-10-28 09:30:00,32.83,33.05,32.72,33.0,39800.0,32.83,33.05,32.72,33.0,39800.0
2011-10-28 10:00:00,33.01,33.09,32.91,33.02,50000.0,33.01,33.09,32.91,33.02,50000.0
2011-10-28 10:30:00,33.02,33.13,32.88,33.0,48000.0,33.02,33.13,32.88,33.0,48000.0
2011-10-28 11:00:00,33.0,33.1,32.98,33.09,65300.0,33.0,33.1,32.98,33.09,65300.0
2011-10-28 11:30:00,33.1,33.27,33.09,33.09,49000.0,33.1,33.27,33.09,33.09,49000.0
2011-10-28 12:00:00,33.11,33.21,33.04,33.05,34700.0,33.11,33.21,33.04,33.05,34700.0
2011-10-28 12:30:00,33.05,33.31,33.0,33.23,82600.0,33.05,33.31,33.0,33.23,82600.0
2011-10-28 13:00:00,33.25,33.55,33.24,33.52,45800.0,33.25,33.55,33.24,33.52,45800.0
2011-10-28 13:30:00,33.54,33.6,33.46,33.5,54100.0,33.54,33.6,33.46,33.5,54100.0
2011-10-28 14:00:00,33.49,33.54,33.39,33.48,38600.0,33.49,33.54,33.39,33.48,38600.0
2011-10-28 14:30:00,33.5,33.58,33.43,33.43,49100.0,33.5,33.58,33.43,33.43,49100.0
2011-10-28 15:00:00,33.44,33.56,33.41,33.46,55500.0,33.44,33.56,33.41,33.46,55500.0
2011-10-28 15:30:00,33.45,33.65,33.4,33.54,155100.0,33.45,33.65,33.4,33.54,155100.0
2011-10-31 09:30:00,33.21,33.37,32.63,32.82,42000.0,33.21,33.37,32.63,32.82,42000.0
2011-10-31 10:00:00,32.78,32.84,32.65,32.71,28300.0,32.78,32.84,32.65,32.71,28300.0
2011-10-31 10:30:00,32.71,32.96,32.7,32.9,25700.0,32.71,32.96,32.7,32.9,25700.0
2011-10-31 11:00:00,32.87,32.92,32.75,32.83,27600.0,32.87,32.92,32.75,32.83,27600.0
2011-10-31 11:30:00,32.85,32.92,32.8,32.89,23700.0,32.85,32.92,32.8,32.89,23700.0
2011-10-31 12:00:00,32.87,32.9,32.75,32.76,21200.0,32.87,32.9,32.75,32.76,21200.0
2011-10-31 12:30:00,32.77,32.86,32.74,32.81,29000.0,32.77,32.86,32.74,32.81,29000.0
2011-10-31 13:00:00,32.79,32.91,32.77,32.8,17400.0,32.79,32.91,32.77,32.8,17400.0
2011-10-31 13:30:00,32.81,33.06,32.79,32.88,18700.0,32.81,33.06,32.79,32.88,18700.0
2011-10-31 14:00:00,32.88,32.95,32.81,32.88,17600.0,32.88,32.95,32.81,32.88,17600.0
2011-10-31 14:30:00,32.92,32.95,32.82,32.85,18300.0,32.92,32.95,32.82,32.85,18300.0
2011-10-31 15:00:00,32.84,32.84,32.5,32.5,50100.0,32.84,32.84,32.5,32.5,50100.0
2011-10-31 15:30:00,32.5,32.61,32.27,32.28,154200.0,32.5,32.61,32.27,32.28,154200.0
2011-11-01 09:30:00,31.41,31.92,31.09,31.41,48200.0,31.41,31.92,31.09,31.41,48200.0
2011-11-01 10:00:00,31.4,31.47,31.25,31.44,49900.0,31.4,31.47,31.25,31.44,49900.0
2011-11-01 10:30:00,31.42,31.56,31.35,31.51,43500.0,31.42,31.56,31.35,31.51,43500.0
2011-11-01 11:00:00,31.51,31.69,31.39,31.46,53400.0,31.51,31.69,31.39,31.46,53400.0
2011-11-01 11:30:00,31.44,31.44,30.96,30.98,29300.0,31.44,31.44,30.96,30.98,29300.0
2011-11-01 12:00:00,31.02,31.16,30.78,30.85,38200.0,31.02,31.16,30.78,30.85,38200.0
2011-11-01 12:30:00,30.86,31.1,30.8,30.81,24700.0,30.86,31.1,30.8,30.81,24700.0
2011-11-01 13:00:00,30.81,31.11,30.76,31.1,32900.0,30.81,31.11,30.76,31.1,32900.0
2011-11-01 13:30:00,31.06,31.31,31.0,31.14,31900.0,31.06,31.31,31.0,31.14,31900.0
2011-11-01 14:00:00,31.15,31.4,31.07,31.39,30200.0,31.15,31.4,31.07,31.39,30200.0
2011-11-01 14:30:00,31.37,31.4,31.08,31.1,46400.0,31.37,31.4,31.08,31.1,46400.0
2011-11-01 15:00:00,31.13,31.17,30.86,31.02,96400.0,31.13,31.17,30.86,31.02,96400.0
2011-11-01 15:30:00,31.07,31.34,30.94,31.05,134600.0,31.07,31.34,30.94,31.05,134600.0
2011-11-02 09:30:00,29.6,30.1,28.32,28.76,246300.0,29.6,30.1,28.32,28.76,246300.0
2011-11-02 10:00:00,28.76,28.95,28.51,28.8,239000.0,28.76,28.95,28.51,28.8,239000.0
2011-11-02 10:30:00,28.78,29.44,28.78,29.26,145000.0,28.78,29.44,28.78,29.26,145000.0
2011-11-02 11:00:00,29.25,29.64,29.25,29.63,116700.0,29.25,29.64,29.25,29.63,116700.0
2011-11-02 11:30:00,29.64,30.28,29.62,30.24,350500.0,29.64,30.28,29.62,30.24,350500.0
2011-11-02 12:00:00,30.24,30.52,30.04,30.06,110300.0,30.24,30.52,30.04,30.06,110300.0
2011-11-02 12:30:00,30.07,30.28,29.94,30.01,72400.0,30.07,30.28,29.94,30.01,72400.0
2011-11-02 13:00:00,30.01,30.04,29.89,30.01,96400.0,30.01,30.04,29.89,30.01,96400.0
2011-11-02 13:30:00,30.02,30.27,29.98,30.11,69500.0,30.02,30.27,29.98,30.11,69500.0
2011-11-02 14:00:00,30.12,30.3,30.12,30.29,74400.0,30.12,30.3,30.12,30.29,74400.0
2011-11-02 14:30:00,30.28,30.53,30.08,30.18,220100.0,30.28,30.53,30.08,30.18,220100.0
2011-11-02 15:00:00,30.19,30.25,29.97,30.06,120500.0,30.19,30.25,29.97,30.06,120500.0
2011-11-02 15:30:00,30.04,30.06,29.74,29.91,256200.0,30.04,30.06,29.74,29.91,256200.0
2011-11-03 09:30:00,30.04,30.31,29.77,29.87,86300.0,30.04,30.31,29.77,29.87,86300.0
2011-11-03 10:00:00,29.87,29.88,29.66,29.84,83400.0,29.87,29.88,29.66,29.84,83400.0
2011-11-03 10:30:00,29.85,29.99,29.47,29.81,78700.0,29.85,29.99,29.47,29.81,78700.0
2011-11-03 11:00:00,29.8,29.91,29.69,29.91,59200.0,29.8,29.91,29.69,29.91,59200.0
2011-11-03 11:30:00,29.89,30.0,29.83,29.83,37500.0,29.89,30.0,29.83,29.83,37500.0
2011-11-03 12:00:00,29.8,29.89,29.67,29.68,50900.0,29.8,29.89,29.67,29.68,50900.0
2011-11-03 12:30:00,29.69,29.71,29.57,29.6,75700.0,29.69,29.71,29.57,29.6,75700.0
2011-11-03 13:00:00,29.61,29.76,29.59,29.71,51300.0,29.61,29.76,29.59,29.71,51300.0
2011-11-03 13:30:00,29.73,29.79,29.57,29.57,92600.0,29.73,29.79,29.57,29.57,92600.0
2011-11-03 14:00:00,29.58,29.65,29.42,29.45,103600.0,29.58,29.65,29.42,29.45,103600.0
2011-11-03 14:30:00,29.45,29.62,29.45,29.6,73800.0,29.45,29.62,29.45,29.6,73800.0
2011-11-03 15:00:00,29.6,29.71,29.57,29.7,90000.0,29.6,29.71,29.57,29.7,90000.0
2011-11-03 15:30:00,29.7,29.77,29.45,29.48,216500.0,29.7,29.77,29.45,29.48,216500.0
2011-11-04 09:30:00,28.94,29.45,28.94,29.26,47500.0,28.94,29.45,28.94,29.26,47500.0
2011-11-04 10:00:00,29.25,29.36,29.22,29.26,39700.0,29.25,29.36,29.22,29.26,39700.0
2011-11-04 10:30:00,29.24,29.43,29.11,29.36,34900.0,29.24,29.43,29.11,29.36,34900.0
2011-11-04 11:00:00,29.39,29.49,29.32,29.41,34100.0,29.39,29.49,29.32,29.41,34100.0
2011-11-04 11:30:00,29.38,29.47,29.32,29.45,35400.0,29.38,29.47,29.32,29.45,35400.0
2011-11-04 12:00:00,29.46,29.49,29.4,29.44,21500.0,29.46,29.49,29.4,29.44,21500.0
2011-11-04 12:30:00,29.42,29.52,29.28,29.49,88400.0,29.42,29.52,29.28,29.49,88400.0
2011-11-04 13:00:00,29.46,29.64,29.4,29.54,54500.0,29.46,29.64,29.4,29.54,54500.0
2011-11-04 13:30:00,29.54,29.59,29.34,29.4,218100.0,29.54,29.59,29.34,29.4,218100.0
2011-11-04 14:00:00,29.4,29.42,29.25,29.27,79500.0,29.4,29.42,29.25,29.27,79500.0
2011-11-04 14:30:00,29.27,29.27,29.0,29.1,132900.0,29.27,29.27,29.0,29.1,132900.0
2011-11-04 15:00:00,29.11,29.14,28.85,28.88,161600.0,29.11,29.14,28.85,28.88,161600.0
2011-11-04 15:30:00,28.87,29.02,28.8,29.0,266000.0,28.87,29.02,28.8,29.0,266000.0
2011-11-07 09:30:00,29.07,29.31,29.03,29.25,24100.0,29.07,29.31,29.03,29.25,24100.0
2011-11-07 10:00:00,29.24,29.24,28.97,29.03,19900.0,29.24,29.24,28.97,29.03,19900.0
2011-11-07 10:30:00,29.01,29.03,28.61,28.67,26100.0,29.01,29.03,28.61,28.67,26100.0
2011-11-07 11:00:00,28.66,28.85,28.66,28.76,17200.0,28.66,28.85,28.66,28.76,17200.0
2011-11-07 11:30:00,28.78,28.89,28.7,28.89,21000.0,28.78,28.89,28.7,28.89,21000.0
2011-11-07 12:00:00,28.85,28.94,28.66,28.73,22600.0,28.85,28.94,28.66,28.73,22600.0
2011-11-07 12:30:00,28.73,28.84,28.62,28.82,27400.0,28.73,28.84,28.62,28.82,27400.0
2011-11-07 13:00:00,28.82,29.11,28.81,29.09,16200.0,28.82,29.11,28.81,29.09,16200.0
2011-11-07 13:30:00,29.09,29.15,28.89,29.1,51700.0,29.09,29.15,28.89,29.1,51700.0
2011-11-07 14:00:00,29.11,29.39,29.11,29.39,44600.0,29.11,29.39,29.11,29.39,44600.0
2011-11-07 14:30:00,29.39,29.52,29.03,29.34,158400.0,29.39,29.52,29.03,29.34,158400.0
2011-11-07 15:00:00,29.36,29.45,29.33,29.37,85700.0,29.36,29.45,29.33,29.37,85700.0
2011-11-07 15:30:00,29.37,29.7,29.37,29.63,212500.0,29.37,29.7,29.37,29.63,212500.0
2011-11-08 09:30:00,29.86,30.11,29.77,30.11,155700.0,29.86,30.11,29.77,30.11,155700.0
2011-11-08 10:00:00,30.11,30.17,29.86,29.9,116400.0,30.11,30.17,29.86,29.9,116400.0
2011-11-08 10:30:00,29.89,30.07,29.89,29.91,51800.0,29.89,30.07,29.89,29.91,51800.0
2011-11-08 11:00:00,29.92,29.99,29.85,29.9,54000.0,29.92,29.99,29.85,29.9,54000.0
2011-11-08 11:30:00,29.9,29.97,29.85,29.89,32800.0,29.9,29.97,29.85,29.89,32800.0
2011-11-08 12:00:00,29.88,30.02,29.86,29.91,22900.0,29.88,30.02,29.86,29.91,22900.0
2011-11-08 12:30:00,29.93,29.98,29.89,29.97,24600.0,29.93,29.98,29.89,29.97,24600.0
2011-11-08 13:00:00,29.98,30.04,29.9,29.96,109700.0,29.98,30.04,29.9,29.96,109700.0
2011-11-08 13:30:00,29.95,30.25,29.92,30.24,87000.0,29.95,30.25,29.92,30.24,87000.0
2011-11-08 14:00:00,30.23,30.32,30.14,30.3,233000.0,30.23,30.32,30.14,30.3,233000.0
2011-11-08 14:30:00,30.3,30.32,30.19,30.25,55000.0,30.3,30.32,30.19,30.25,55000.0
2011-11-08 15:00:00,30.25,30.5,30.18,30.4,101600.0,30.25,30.5,30.18,30.4,101600.0
2011-11-08 15:30:00,30.39,30.43,30.28,30.34,154900.0,30.39,30.43,30.28,30.34,154900.0
2011-11-09 09:30:00,29.6,29.8,29.52,29.58,40000.0,29.6,29.8,29.52,29.58,40000.0
2011-11-09 10:00:00,29.63,29.75,29.49,29.49,23800.0,29.63,29.75,29.49,29.49,23800.0
2011-11-09 10:30:00,29.49,29.68,29.36,29.62,18500.0,29.49,29.68,29.36,29.62,18500.0
2011-11-09 11:00:00,29.62,29.74,29.58,29.61,14900.0,29.62,29.74,29.58,29.61,14900.0
2011-11-09 11:30:00,29.62,29.68,29.56,29.58,33900.0,29.62,29.68,29.56,29.58,33900.0
2011-11-09 12:00:00,29.59,29.61,29.35,29.38,27600.0,29.59,29.61,29.35,29.38,27600.0
2011-11-09 12:30:00,29.42,29.5,29.35,29.48,25800.0,29.42,29.5,29.35,29.48,25800.0
2011-11-09 13:00:00,29.47,29.49,29.3,29.36,37400.0,29.47,29.49,29.3,29.36,37400.0
2011-11-09 13:30:00,29.35,29.41,29.16,29.17,35500.0,29.35,29.41,29.16,29.17,35500.0
2011-11-09 14:00:00,29.2,29.21,28.81,28.91,58800.0,29.2,29.21,28.81,28.91,58800.0
2011-11-09 14:30:00,28.91,29.19,28.91,29.15,36600.0,28.91,29.19,28.91,29.15,36600.0
2011-11-09 15:00:00,29.14,29.29,29.13,29.17,77700.0,29.14,29.29,29.13,29.17,77700.0
2011-11-09 15:30:00,29.18,29.25,29.03,29.07,123500.0,29.18,29.25,29.03,29.07,123500.0
2011-11-10 09:30:00,29.19,29.41,29.1,29.11,42700.0,29.19,29.41,29.1,29.11,42700.0
2011-11-10 10:00:00,29.14,29.25,28.99,29.06,53900.0,29.14,29.25,28.99,29.06,53900.0
2011-11-10 10:30:00,29.03,29.09,28.86,28.93,43500.0,29.03,29.09,28.86,28.93,43500.0
2011-11-10 11:00:00,28.96,29.08,28.9,28.96,26900.0,28.96,29.08,28.9,28.96,26900.0
2011-11-10 11:30:00,28.93,29.14,28.93,29.09,37900.0,28.93,29.14,28.93,29.09,37900.0
2011-11-10 12:00:00,29.09,29.32,29.07,29.27,21100.0,29.09,29.32,29.07,29.27,21100.0
2011-11-10 12:30:00,29.26,29.39,29.18,29.38,19400.0,29.26,29.39,29.18,29.38,19400.0
2011-11-10 13:00:00,29.39,29.51,29.33,29.35,43900.0,29.39,29.51,29.33,29.35,43900.0
2011-11-10 13:30:00,29.34,29.46,29.3,29.43,21200.0,29.34,29.46,29.3,29.43,21200.0
2011-11-10 14:00:00,29.42,29.43,29.26,29.32,30200.0,29.42,29.43,29.26,29.32,30200.0
2011-11-10 14:30:00,29.32,29.32,29.09,29.09,41200.0,29.32,29.32,29.09,29.09,41200.0
2011-11-10 15:00:00,29.09,29.35,29.07,29.3,48600.0,29.09,29.35,29.07,29.3,48600.0
2011-11-10 15:30:00,29.29,29.35,29.18,29.25,125300.0,29.29,29.35,29.18,29.25,125300.0
2011-11-11 09:30:00,29.69,29.84,29.63,29.71,39300.0,29.69,29.84,29.63,29.71,39300.0
2011-11-11 10:00:00,29.69,29.99,29.69,29.9,22000.0,29.69,29.99,29.69,29.9,22000.0
2011-11-11 10:30:00,29.93,29.97,29.86,29.97,26300.0,29.93,29.97,29.86,29.97,26300.0
2011-11-11 11:00:00,29.98,29.99,29.76,29.81,33700.0,29.98,29.99,29.76,29.81,33700.0
2011-11-11 11:30:00,29.83,29.84,29.64,29.7,24900.0,29.83,29.84,29.64,29.7,24900.0
2011-11-11 12:00:00,29.69,29.79,29.64,29.66,25100.0,29.69,29.79,29.64,29.66,25100.0
2011-11-11 12:30:00,29.68,29.71,29.58,29.71,10700.0,29.68,29.71,29.58,29.71,10700.0
2011-11-11 13:00:00,29.71,29.86,29.69,29.86,70200.0,29.71,29.86,29.69,29.86,70200.0
2011-11-11 13:30:00,29.86,30.02,29.8,29.99,70900.0,29.86,30.02,29.8,29.99,70900.0
2011-11-11 14:00:00,29.99,30.07,29.98,30.05,34300.0,29.99,30.07,29.98,30.05,34300.0
2011-11-11 14:30:00,30.04,30.08,29.9,29.96,46200.0,30.04,30.08,29.9,29.96,46200.0
2011-11-11 15:00:00,29.96,30.0,29.89,29.9,62800.0,29.96,30.0,29.89,29.9,62800.0
2011-11-11 15:30:00,29.91,29.95,29.86,29.86,114400.0,29.91,29.95,29.86,29.86,114400.0
2011-11-14 09:30:00,29.7,29.83,29.63,29.72,20400.0,29.7,29.83,29.63,29.72,20400.0
2011-11-14 10:00:00,29.73,29.83,29.72,29.76,34900.0,29.73,29.83,29.72,29.76,34900.0
2011-11-14 10:30:00,29.75,29.75,29.51,29.6,17700.0,29.75,29.75,29.51,29.6,17700.0
2011-11-14 11:00:00,29.62,29.7,29.56,29.65,19400.0,29.62,29.7,29.56,29.65,19400.0
2011-11-14 11:30:00,29.65,29.68,29.4,29.44,17100.0,29.65,29.68,29.4,29.44,17100.0
2011-11-14 12:00:00,29.45,29.57,29.33,29.35,11100.0,29.45,29.57,29.33,29.35,11100.0
2011-11-14 12:30:00,29.37,29.45,29.31,29.45,11200.0,29.37,29.45,29.31,29.45,11200.0
2011-11-14 13:00:00,29.44,29.54,29.4,29.53,11100.0,29.44,29.54,29.4,29.53,11100.0
2011-11-14 13:30:00,29.56,29.7,29.56,29.61,16700.0,29.56,29.7,29.56,29.61,16700.0
2011-11-14 14:00:00,29.58,29.65,29.53,29.54,14300.0,29.58,29.65,29.53,29.54,14300.0
2011-11-14 14:30:00,29.52,29.58,29.42,29.42,33500.0,29.52,29.58,29.42,29.42,33500.0
2011-11-14 15:00:00,29.41,29.51,29.35,29.38,66600.0,29.41,29.51,29.35,29.38,66600.0
2011-11-14 15:30:00,29.39,29.55,29.39,29.51,111100.0,29.39,29.55,29.39,29.51,111100.0
2011-11-15 09:30:00,29.56,29.82,29.46,29.57,82500.0,29.56,29.82,29.46,29.57,82500.0
2011-11-15 10:00:00,29.52,29.58,29.23,29.27,19300.0,29.52,29.58,29.23,29.27,19300.0
2011-11-15 10:30:00,29.21,29.33,29.12,29.12,18800.0,29.21,29.33,29.12,29.12,18800.0
2011-11-15 11:00:00,29.11,29.17,28.95,28.98,23800.0,29.11,29.17,28.95,28.98,23800.0
2011-11-15 11:30:00,28.98,29.02,28.9,28.99,39800.0,28.98,29.02,28.9,28.99,39800.0
2011-11-15 12:00:00,29.0,29.18,28.99,29.13,29300.0,29.0,29.18,28.99,29.13,29300.0
2011-11-15 12:30:00,29.14,29.33,29.14,29.23,29600.0,29.14,29.33,29.14,29.23,29600.0
2011-11-15 13:00:00,29.24,29.3,29.16,29.21,26600.0,29.24,29.3,29.16,29.21,26600.0
2011-11-15 13:30:00,29.22,29.35,29.22,29.3,25000.0,29.22,29.35,29.22,29.3,25000.0
2011-11-15 14:00:00,29.29,29.33,29.2,29.23,31600.0,29.29,29.33,29.2,29.23,31600.0
2011-11-15 14:30:00,29.22,29.25,29.15,29.16,50200.0,29.22,29.25,29.15,29.16,50200.0
2011-11-15 15:00:00,29.16,29.17,29.09,29.13,89100.0,29.16,29.17,29.09,29.13,89100.0
2011-11-15 15:30:00,29.14,29.21,29.02,29.03,146300.0,29.14,29.21,29.02,29.03,146300.0
2011-11-16 09:30:00,28.77,28.93,28.56,28.93,26300.0,28.77,28.93,28.56,28.93,26300.0
2011-11-16 10:00:00,28.96,29.05,28.88,29.02,55700.0,28.96,29.05,28.88,29.02,55700.0
2011-11-16 10:30:00,29.01,29.27,28.98,29.27,29600.0,29.01,29.27,28.98,29.27,29600.0
2011-11-16 11:00:00,29.3,29.48,29.24,29.42,70700.0,29.3,29.48,29.24,29.42,70700.0
2011-11-16 11:30:00,29.43,29.45,29.27,29.29,13800.0,29.43,29.45,29.27,29.29,13800.0
2011-11-16 12:00:00,29.32,29.33,29.23,29.26,21600.0,29.32,29.33,29.23,29.26,21600.0
2011-11-16 12:30:00,29.26,29.27,29.17,29.24,22700.0,29.26,29.27,29.17,29.24,22700.0
2011-11-16 13:00:00,29.24,29.26,29.19,29.24,44200.0,29.24,29.26,29.19,29.24,44200.0
2011-11-16 13:30:00,29.25,29.29,29.15,29.16,52100.0,29.25,29.29,29.15,29.16,52100.0
2011-11-16 14:00:00,29.14,29.34,29.13,29.32,38200.0,29.14,29.34,29.13,29.32,38200.0
2011-11-16 14:30:00,29.31,29.41,29.26,29.32,21100.0,29.31,29.41,29.26,29.32,21100.0
2011-11-16 15:00:00,29.33,29.34,29.12,29.16,65000.0,29.33,29.34,29.12,29.16,65000.0
2011-11-16 15:30:00,29.16,29.23,28.98,29.01,230900.0,29.16,29.23,28.98,29.01,230900.0
2011-11-17 09:30:00,29.01,29.05,28.85,29.02,42300.0,29.01,29.05,28.85,29.02,42300.0
2011-11-17 10:00:00,29.02,29.08,28.85,29.07,109000.0,29.02,29.08,28.85,29.07,109000.0
2011-11-17 10:30:00,29.06,29.08,28.97,28.99,56100.0,29.06,29.08,28.97,28.99,56100.0
2011-11-17 11:00:00,28.98,29.02,28.94,28.99,46100.0,28.98,29.02,28.94,28.99,46100.0
2011-11-17 11:30:00,28.99,29.01,28.91,28.98,51300.0,28.99,29.01,28.91,28.98,51300.0
2011-11-17 12:00:00,28.99,29.0,28.9,28.95,26900.0,28.99,29.0,28.9,28.95,26900.0
2011-11-17 12:30:00,28.93,28.93,28.58,28.82,95600.0,28.93,28.93,28.58,28.82,95600.0
2011-11-17 13:00:00,28.81,28.89,28.69,28.85,43400.0,28.81,28.89,28.69,28.85,43400.0
2011-11-17 13:30:00,28.85,28.94,28.75,28.89,31700.0,28.85,28.94,28.75,28.89,31700.0
2011-11-17 14:00:00,28.88,28.9,28.76,28.84,59800.0,28.88,28.9,28.76,28.84,59800.0
2011-11-17 14:30:00,28.84,29.08,28.8,29.03,77800.0,28.84,29.08,28.8,29.03,77800.0
2011-11-17 15:00:00,29.01,29.07,28.84,28.9,120100.0,29.01,29.07,28.84,28.9,120100.0
2011-11-17 15:30:00,28.9,28.95,28.77,28.89,186800.0,28.9,28.95,28.77,28.89,186800.0
2011-11-18 09:30:00,29.14,29.14,28.82,28.87,120400.0,29.14,29.14,28.82,28.87,120400.0
2011-11-18 10:00:00,28.84,28.87,28.64,28.69,74100.0,28.84,28.87,28.64,28.69,74100.0
2011-11-18 10:30:00,28.7,28.9,28.7,28.84,17500.0,28.7,28.9,28.7,28.84,17500.0
2011-11-18 11:00:00,28.79,28.81,28.58,28.6,20600.0,28.79,28.81,28.58,28.6,20600.0
2011-11-18 11:30:00,28.57,28.6,28.5,28.54,24700.0,28.57,28.6,28.5,28.54,24700.0
2011-11-18 12:00:00,28.53,28.54,28.37,28.48,13400.0,28.53,28.54,28.37,28.48,13400.0
2011-11-18 12:30:00,28.45,28.52,28.37,28.39,14400.0,28.45,28.52,28.37,28.39,14400.0
2011-11-18 13:00:00,28.39,28.57,28.37,28.5,12200.0,28.39,28.57,28.37,28.5,12200.0
2011-11-18 13:30:00,28.51,28.53,28.43,28.43,29300.0,28.51,28.53,28.43,28.43,29300.0
2011-11-18 14:00:00,28.45,28.59,28.4,28.48,26800.0,28.45,28.59,28.4,28.48,26800.0
2011-11-18 14:30:00,28.49,28.57,28.48,28.52,23000.0,28.49,28.57,28.48,28.52,23000.0
2011-11-18 15:00:00,28.54,28.57,28.44,28.44,57900.0,28.54,28.57,28.44,28.44,57900.0
2011-11-18 15:30:00,28.44,28.45,28.27,28.31,153800.0,28.44,28.45,28.27,28.31,153800.0
2011-11-21 09:30:00,27.84,28.1,27.75,28.01,73200.0,27.84,28.1,27.75,28.01,73200.0
2011-11-21 10:00:00,27.99,28.08,27.89,28.03,48100.0,27.99,28.08,27.89,28.03,48100.0
2011-11-21 10:30:00,28.03,28.16,27.99,28.0,74000.0,28.03,28.16,27.99,28.0,74000.0
2011-11-21 11:00:00,28.0,28.07,27.99,28.0,21800.0,28.0,28.07,27.99,28.0,21800.0
2011-11-21 11:30:00,28.01,28.09,27.95,28.06,28300.0,28.01,28.09,27.95,28.06,28300.0
2011-11-21 12:00:00,28.05,28.12,28.04,28.05,20100.0,28.05,28.12,28.04,28.05,20100.0
2011-11-21 12:30:00,28.05,28.1,28.03,28.03,16000.0,28.05,28.1,28.03,28.03,16000.0
2011-11-21 13:00:00,28.04,28.16,28.03,28.08,13400.0,28.04,28.16,28.03,28.08,13400.0
2011-11-21 13:30:00,28.09,28.09,27.99,27.99,13700.0,28.09,28.09,27.99,27.99,13700.0
2011-11-21 14:00:00,28.0,28.15,27.96,28.07,17700.0,28.0,28.15,27.96,28.07,17700.0
2011-11-21 14:30:00,28.06,28.14,28.03,28.04,24500.0,28.06,28.14,28.03,28.04,24500.0
2011-11-21 15:00:00,28.02,28.15,28.0,28.1,28000.0,28.02,28.15,28.0,28.1,28000.0
2011-11-21 15:30:00,28.11,28.12,28.01,28.01,97900.0,28.11,28.12,28.01,28.01,97900.0
2011-11-22 09:30:00,28.0,28.07,27.85,28.0,30500.0,28.0,28.07,27.85,28.0,30500.0
2011-11-22 10:00:00,28.0,28.15,27.93,28.12,34900.0,28.0,28.15,27.93,28.12,34900.0
2011-11-22 10:30:00,28.1,28.1,27.95,28.0,65200.0,28.1,28.1,27.95,28.0,65200.0
2011-11-22 11:00:00,28.0,28.09,27.96,28.03,71900.0,28.0,28.09,27.96,28.03,71900.0
2011-11-22 11:30:00,28.01,28.05,27.98,28.03,34100.0,28.01,28.05,27.98,28.03,34100.0
2011-11-22 12:00:00,28.04,28.15,27.98,28.0,44500.0,28.04,28.15,27.98,28.0,44500.0
2011-11-22 12:30:00,28.0,28.08,27.96,28.03,33900.0,28.0,28.08,27.96,28.03,33900.0
2011-11-22 13:00:00,28.05,28.3,28.01,28.28,42700.0,28.05,28.3,28.01,28.28,42700.0
2011-11-22 13:30:00,28.28,28.36,28.13,28.15,39000.0,28.28,28.36,28.13,28.15,39000.0
2011-11-22 14:00:00,28.15,28.22,28.02,28.06,35100.0,28.15,28.22,28.02,28.06,35100.0
2011-11-22 14:30:00,28.06,28.07,28.0,28.02,61000.0,28.06,28.07,28.0,28.02,61000.0
2011-11-22 15:00:00,28.03,28.06,27.97,28.01,117200.0,28.03,28.06,27.97,28.01,117200.0
2011-11-22 15:30:00,28.01,28.05,27.98,27.99,199500.0,28.01,28.05,27.98,27.99,199500.0
2011-11-23 09:30:00,27.85,27.89,27.64,27.64,21800.0,27.85,27.89,27.64,27.64,21800.0
2011-11-23 10:00:00,27.68,27.75,27.62,27.64,28600.0,27.68,27.75,27.62,27.64,28600.0
2011-11-23 10:30:00,27.62,27.62,27.54,27.55,29700.0,27.62,27.62,27.54,27.55,29700.0
2011-11-23 11:00:00,27.55,27.55,27.45,27.5,31700.0,27.55,27.55,27.45,27.5,31700.0
2011-11-23 11:30:00,27.5,27.56,27.48,27.54,79100.0,27.5,27.56,27.48,27.54,79100.0
2011-11-23 12:00:00,27.53,27.71,27.5,27.64,62100.0,27.53,27.71,27.5,27.64,62100.0
2011-11-23 12:30:00,27.65,27.78,27.61,27.73,16300.0,27.65,27.78,27.61,27.73,16300.0
2011-11-23 13:00:00,27.73,27.94,27.73,27.89,28100.0,27.73,27.94,27.73,27.89,28100.0
2011-11-23 13:30:00,27.93,28.08,27.91,27.99,48300.0,27.93,28.08,27.91,27.99,48300.0
2011-11-23 14:00:00,27.98,27.99,27.75,27.8,17900.0,27.98,27.99,27.75,27.8,17900.0
2011-11-23 14:30:00,27.79,27.85,27.76,27.76,22200.0,27.79,27.85,27.76,27.76,22200.0
2011-11-23 15:00:00,27.75,27.89,27.74,27.84,61000.0,27.75,27.89,27.74,27.84,61000.0
2011-11-23 15:30:00,27.84,27.91,27.72,27.74,79600.0,27.84,27.91,27.72,27.74,79600.0
2011-11-25 09:30:00,27.69,27.69,27.45,27.47,21700.0,27.69,27.69,27.45,27.47,21700.0
2011-11-25 10:00:00,27.48,27.56,27.45,27.51,12200.0,27.48,27.56,27.45,27.51,12200.0
2011-11-25 10:30:00,27.54,27.56,27.38,27.38,32300.0,27.54,27.56,27.38,27.38,32300.0
2011-11-25 11:00:00,27.4,27.41,27.35,27.37,28100.0,27.4,27.41,27.35,27.37,28100.0
2011-11-25 11:30:00,27.39,27.42,27.2,27.2,27100.0,27.39,27.42,27.2,27.2,27100.0
2011-11-25 12:00:00,27.19,27.21,26.98,27.11,36500.0,27.19,27.21,26.98,27.11,36500.0
2011-11-25 12:30:00,27.13,27.22,27.0,27.04,68800.0,27.13,27.22,27.0,27.04,68800.0
2011-11-28 09:30:00,27.77,28.04,27.72,28.01,37400.0,27.77,28.04,27.72,28.01,37400.0
2011-11-28 10:00:00,28.02,28.05,27.99,28.0,23800.0,28.02,28.05,27.99,28.0,23800.0
2011-11-28 10:30:00,27.99,28.14,27.99,28.08,13200.0,27.99,28.14,27.99,28.08,13200.0
2011-11-28 11:00:00,28.09,28.22,28.09,28.16,11900.0,28.09,28.22,28.09,28.16,11900.0
2011-11-28 11:30:00,28.17,28.19,28.07,28.08,10800.0,28.17,28.19,28.07,28.08,10800.0
2011-11-28 12:00:00,28.08,28.08,27.97,27.97,15700.0,28.08,28.08,27.97,27.97,15700.0
2011-11-28 12:30:00,27.96,27.99,27.85,27.86,17300.0,27.96,27.99,27.85,27.86,17300.0
2011-11-28 13:00:00,27.85,27.91,27.82,27.89,14000.0,27.85,27.91,27.82,27.89,14000.0
2011-11-28 13:30:00,27.88,27.9,27.78,27.78,10100.0,27.88,27.9,27.78,27.78,10100.0
2011-11-28 14:00:00,27.78,27.91,27.78,27.86,15600.0,27.78,27.91,27.78,27.86,15600.0
2011-11-28 14:30:00,27.85,27.88,27.74,27.75,28700.0,27.85,27.88,27.74,27.75,28700.0
2011-11-28 15:00:00,27.77,27.8,27.64,27.67,53000.0,27.77,27.8,27.64,27.67,53000.0
2011-11-28 15:30:00,27.67,27.8,27.6,27.78,152200.0,27.67,27.8,27.6,27.78,152200.0
2011-11-29 09:30:00,27.91,28.0,27.71,27.72,24900.0,27.91,28.0,27.71,27.72,24900.0
2011-11-29 10:00:00,27.72,27.93,27.7,27.85,33200.0,27.72,27.93,27.7,27.85,33200.0
2011-11-29 10:30:00,27.85,27.86,27.77,27.77,12800.0,27.85,27.86,27.77,27.77,12800.0
2011-11-29 11:00:00,27.77,27.81,27.67,27.72,18200.0,27.77,27.81,27.67,27.72,18200.0
2011-11-29 11:30:00,27.71,27.74,27.53,27.58,36700.0,27.71,27.74,27.53,27.58,36700.0
2011-11-29 12:00:00,27.58,27.66,27.58,27.64,15700.0,27.58,27.66,27.58,27.64,15700.0
2011-11-29 12:30:00,27.63,27.64,27.54,27.61,18700.0,27.63,27.64,27.54,27.61,18700.0
2011-11-29 13:00:00,27.6,27.64,27.51,27.52,14600.0,27.6,27.64,27.51,27.52,14600.0
2011-11-29 13:30:00,27.53,27.55,27.35,27.37,31900.0,27.53,27.55,27.35,27.37,31900.0
2011-11-29 14:00:00,27.37,27.39,27.28,27.34,50900.0,27.37,27.39,27.28,27.34,50900.0
2011-11-29 14:30:00,27.33,27.37,27.28,27.34,52100.0,27.33,27.37,27.28,27.34,52100.0
2011-11-29 15:00:00,27.34,27.44,27.31,27.37,43800.0,27.34,27.44,27.31,27.37,43800.0
2011-11-29 15:30:00,27.37,27.42,27.28,27.34,179100.0,27.37,27.42,27.28,27.34,179100.0
2011-11-30 09:30:00,28.0,28.53,28.0,28.53,67100.0,28.0,28.53,28.0,28.53,67100.0
2011-11-30 10:00:00,28.53,28.54,28.4,28.48,50600.0,28.53,28.54,28.4,28.48,50600.0
2011-11-30 10:30:00,28.49,28.53,28.44,28.51,40200.0,28.49,28.53,28.44,28.51,40200.0
2011-11-30 11:00:00,28.5,28.53,28.42,28.5,59500.0,28.5,28.53,28.42,28.5,59500.0
2011-11-30 11:30:00,28.49,28.51,28.45,28.5,38900.0,28.49,28.51,28.45,28.5,38900.0
2011-11-30 12:00:00,28.48,28.5,28.38,28.45,33000.0,28.48,28.5,28.38,28.45,33000.0
2011-11-30 12:30:00,28.42,28.52,28.42,28.5,67900.0,28.42,28.52,28.42,28.5,67900.0
2011-11-30 13:00:00,28.5,28.51,28.45,28.46,35900.0,28.5,28.51,28.45,28.46,35900.0
2011-11-30 13:30:00,28.46,28.5,28.36,28.38,56800.0,28.46,28.5,28.36,28.38,56800.0
2011-11-30 14:00:00,28.37,28.45,28.36,28.39,73500.0,28.37,28.45,28.36,28.39,73500.0
2011-11-30 14:30:00,28.38,28.43,28.36,28.41,64400.0,28.38,28.43,28.36,28.41,64400.0
2011-11-30 15:00:00,28.4,28.42,28.36,28.39,93700.0,28.4,28.42,28.36,28.39,93700.0
2011-11-30 15:30:00,28.4,28.41,28.28,28.35,369800.0,28.4,28.41,28.28,28.35,369800.0
2011-12-01 09:30:00,28.27,28.52,28.01,28.38,23300.0,28.27,28.52,28.01,28.38,23300.0
2011-12-01 10:00:00,28.39,28.49,28.32,28.33,20300.0,28.39,28.49,28.32,28.33,20300.0
2011-12-01 10:30:00,28.33,28.39,28.3,28.37,24400.0,28.33,28.39,28.3,28.37,24400.0
2011-12-01 11:00:00,28.38,28.43,28.33,28.39,44300.0,28.38,28.43,28.33,28.39,44300.0
2011-12-01 11:30:00,28.38,28.6,28.37,28.57,49800.0,28.38,28.6,28.37,28.57,49800.0
2011-12-01 12:00:00,28.57,28.57,28.45,28.48,17200.0,28.57,28.57,28.45,28.48,17200.0
2011-12-01 12:30:00,28.49,28.5,28.38,28.38,15200.0,28.49,28.5,28.38,28.38,15200.0
2011-12-01 13:00:00,28.37,28.45,28.32,28.43,118300.0,28.37,28.45,28.32,28.43,118300.0
2011-12-01 13:30:00,28.42,28.52,28.4,28.51,33400.0,28.42,28.52,28.4,28.51,33400.0
2011-12-01 14:00:00,28.53,28.57,28.47,28.54,18000.0,28.53,28.57,28.47,28.54,18000.0
2011-12-01 14:30:00,28.53,28.66,28.51,28.61,26200.0,28.53,28.66,28.51,28.61,26200.0
2011-12-01 15:00:00,28.63,28.66,28.49,28.53,43900.0,28.63,28.66,28.49,28.53,43900.0
2011-12-01 15:30:00,28.54,28.55,28.43,28.46,65100.0,28.54,28.55,28.43,28.46,65100.0
2011-12-02 09:30:00,28.77,28.77,28.43,28.51,31400.0,28.77,28.77,28.43,28.51,31400.0
2011-12-02 10:00:00,28.55,28.66,28.48,28.53,37600.0,28.55,28.66,28.48,28.53,37600.0
2011-12-02 10:30:00,28.56,28.57,28.4,28.43,25600.0,28.56,28.57,28.4,28.43,25600.0
2011-12-02 11:00:00,28.43,28.45,28.25,28.33,14800.0,28.43,28.45,28.25,28.33,14800.0
2011-12-02 11:30:00,28.33,28.37,28.12,28.13,32000.0,28.33,28.37,28.12,28.13,32000.0
2011-12-02 12:00:00,28.14,28.2,28.07,28.09,17500.0,28.14,28.2,28.07,28.09,17500.0
2011-12-02 12:30:00,28.08,28.21,28.07,28.19,18200.0,28.08,28.21,28.07,28.19,18200.0
2011-12-02 13:00:00,28.18,28.23,28.12,28.2,11300.0,28.18,28.23,28.12,28.2,11300.0
2011-12-02 13:30:00,28.18,28.22,28.06,28.07,26100.0,28.18,28.22,28.06,28.07,26100.0
2011-12-02 14:00:00,28.07,28.13,27.99,28.1,37100.0,28.07,28.13,27.99,28.1,37100.0
2011-12-02 14:30:00,28.08,28.18,28.03,28.08,61700.0,28.08,28.18,28.03,28.08,61700.0
2011-12-02 15:00:00,28.09,28.2,27.98,27.98,105200.0,28.09,28.2,27.98,27.98,105200.0
2011-12-02 15:30:00,27.99,28.1,27.97,28.03,93500.0,27.99,28.1,27.97,28.03,93500.0
2011-12-05 09:30:00,28.47,28.47,28.15,28.27,39300.0,28.47,28.47,28.15,28.27,39300.0
2011-12-05 10:00:00,28.25,28.27,28.12,28.27,79800.0,28.25,28.27,28.12,28.27,79800.0
2011-12-05 10:30:00,28.28,28.29,28.24,28.28,29000.0,28.28,28.29,28.24,28.28,29000.0
2011-12-05 11:00:00,28.26,28.29,28.21,28.25,26800.0,28.26,28.29,28.21,28.25,26800.0
2011-12-05 11:30:00,28.25,28.31,28.23,28.25,35900.0,28.25,28.31,28.23,28.25,35900.0
2011-12-05 12:00:00,28.24,28.32,28.24,28.28,36800.0,28.24,28.32,28.24,28.28,36800.0
2011-12-05 12:30:00,28.28,28.32,28.28,28.32,24000.0,28.28,28.32,28.28,28.32,24000.0
2011-12-05 13:00:00,28.32,28.41,28.32,28.41,21600.0,28.32,28.41,28.32,28.41,21600.0
2011-12-05 13:30:00,28.41,28.45,28.19,28.22,34000.0,28.41,28.45,28.19,28.22,34000.0
2011-12-05 14:00:00,28.21,28.23,28.13,28.2,31900.0,28.21,28.23,28.13,28.2,31900.0
2011-12-05 14:30:00,28.2,28.3,28.19,28.3,26200.0,28.2,28.3,28.19,28.3,26200.0
2011-12-05 15:00:00,28.29,28.33,28.14,28.14,61400.0,28.29,28.33,28.14,28.14,61400.0
2011-12-05 15:30:00,28.14,28.24,28.06,28.22,80600.0,28.14,28.24,28.06,28.22,80600.0
2011-12-06 09:30:00,28.17,28.44,28.17,28.37,19600.0,28.17,28.44,28.17,28.37,19600.0
2011-12-06 10:00:00,28.38,28.44,28.25,28.33,26600.0,28.38,28.44,28.25,28.33,26600.0
2011-12-06 10:30:00,28.36,28.37,28.18,28.2,11300.0,28.36,28.37,28.18,28.2,11300.0
2011-12-06 11:00:00,28.21,28.27,28.11,28.16,15800.0,28.21,28.27,28.11,28.16,15800.0
2011-12-06 11:30:00,28.16,28.23,28.11,28.19,15500.0,28.16,28.23,28.11,28.19,15500.0
2011-12-06 12:00:00,28.21,28.31,28.15,28.28,43200.0,28.21,28.31,28.15,28.28,43200.0
2011-12-06 12:30:00,28.27,28.35,28.26,28.32,13000.0,28.27,28.35,28.26,28.32,13000.0
2011-12-06 13:00:00,28.31,28.45,28.31,28.45,16000.0,28.31,28.45,28.31,28.45,16000.0
2011-12-06 13:30:00,28.44,28.47,28.36,28.36,18100.0,28.44,28.47,28.36,28.36,18100.0
2011-12-06 14:00:00,28.36,28.62,28.32,28.59,138600.0,28.36,28.62,28.32,28.59,138600.0
2011-12-06 14:30:00,28.59,28.87,28.59,28.81,111100.0,28.59,28.87,28.59,28.81,111100.0
2011-12-06 15:00:00,28.83,28.87,28.79,28.83,104400.0,28.83,28.87,28.79,28.83,104400.0
2011-12-06 15:30:00,28.83,29.03,28.82,28.85,199000.0,28.83,29.03,28.82,28.85,199000.0
2011-12-07 09:30:00,29.02,29.02,28.53,28.62,48700.0,29.02,29.02,28.53,28.62,48700.0
2011-12-07 10:00:00,28.57,28.57,28.26,28.28,69300.0,28.57,28.57,28.26,28.28,69300.0
2011-12-07 10:30:00,28.28,28.35,28.24,28.3,41100.0,28.28,28.35,28.24,28.3,41100.0
2011-12-07 11:00:00,28.29,28.34,28.25,28.28,71500.0,28.29,28.34,28.25,28.28,71500.0
2011-12-07 11:30:00,28.29,28.32,28.23,28.27,22500.0,28.29,28.32,28.23,28.27,22500.0
2011-12-07 12:00:00,28.29,28.31,28.24,28.29,12500.0,28.29,28.31,28.24,28.29,12500.0
2011-12-07 12:30:00,28.3,28.32,28.25,28.29,27200.0,28.3,28.32,28.25,28.29,27200.0
2011-12-07 13:00:00,28.29,28.3,28.23,28.25,30000.0,28.29,28.3,28.23,28.25,30000.0
2011-12-07 13:30:00,28.25,28.27,28.18,28.27,24100.0,28.25,28.27,28.18,28.27,24100.0
2011-12-07 14:00:00,28.27,28.3,28.2,28.29,26400.0,28.27,28.3,28.2,28.29,26400.0
2011-12-07 14:30:00,28.3,28.3,28.18,28.24,33300.0,28.3,28.3,28.18,28.24,33300.0
2011-12-07 15:00:00,28.24,28.33,28.21,28.28,66400.0,28.24,28.33,28.21,28.28,66400.0
2011-12-07 15:30:00,28.29,28.42,28.26,28.27,174600.0,28.29,28.42,28.26,28.27,174600.0
2011-12-08 09:30:00,27.98,28.27,27.95,28.14,120000.0,27.98,28.27,27.95,28.14,120000.0
2011-12-08 10:00:00,28.18,28.21,28.0,28.08,73100.0,28.18,28.21,28.0,28.08,73100.0
2011-12-08 10:30:00,28.1,28.15,28.03,28.05,37500.0,28.1,28.15,28.03,28.05,37500.0
2011-12-08 11:00:00,28.02,28.05,27.8,27.83,51500.0,28.02,28.05,27.8,27.83,51500.0
2011-12-08 11:30:00,27.82,27.89,27.81,27.86,18500.0,27.82,27.89,27.81,27.86,18500.0
2011-12-08 12:00:00,27.88,27.91,27.78,27.82,41200.0,27.88,27.91,27.78,27.82,41200.0
2011-12-08 12:30:00,27.81,27.82,27.61,27.8,32300.0,27.81,27.82,27.61,27.8,32300.0
2011-12-08 13:00:00,27.78,27.78,27.51,27.64,28100.0,27.78,27.78,27.51,27.64,28100.0
2011-12-08 13:30:00,27.6,27.7,27.53,27.7,21900.0,27.6,27.7,27.53,27.7,21900.0
2011-12-08 14:00:00,27.71,27.81,27.6,27.76,41800.0,27.71,27.81,27.6,27.76,41800.0
2011-12-08 14:30:00,27.74,27.76,27.58,27.62,48300.0,27.74,27.76,27.58,27.62,48300.0
2011-12-08 15:00:00,27.63,27.85,27.57,27.8,43500.0,27.63,27.85,27.57,27.8,43500.0
2011-12-08 15:30:00,27.81,27.92,27.53,27.6,104400.0,27.81,27.92,27.53,27.6,104400.0
2011-12-09 09:30:00,27.74,27.91,27.69,27.79,79300.0,27.74,27.91,27.69,27.79,79300.0
2011-12-09 10:00:00,27.79,27.85,27.57,27.65,44900.0,27.79,27.85,27.57,27.65,44900.0
2011-12-09 10:30:00,27.64,27.91,27.64,27.86,37700.0,27.64,27.91,27.64,27.86,37700.0
2011-12-09 11:00:00,27.9,27.92,27.8,27.9,50000.0,27.9,27.92,27.8,27.9,50000.0
2011-12-09 11:30:00,27.91,28.0,27.9,28.0,42300.0,27.91,28.0,27.9,28.0,42300.0
2011-12-09 12:00:00,27.98,28.07,27.95,28.04,19500.0,27.98,28.07,27.95,28.04,19500.0
2011-12-09 12:30:00,28.04,28.04,27.99,28.0,20100.0,28.04,28.04,27.99,28.0,20100.0
2011-12-09 13:00:00,28.01,28.04,27.98,28.02,20100.0,28.01,28.04,27.98,28.02,20100.0
2011-12-09 13:30:00,28.01,28.03,27.92,27.92,75600.0,28.01,28.03,27.92,27.92,75600.0
2011-12-09 14:00:00,27.93,27.97,27.92,27.93,117600.0,27.93,27.97,27.92,27.93,117600.0
2011-12-09 14:30:00,27.94,27.95,27.71,27.71,91200.0,27.94,27.95,27.71,27.71,91200.0
2011-12-09 15:00:00,27.73,27.77,27.7,27.71,79800.0,27.73,27.77,27.7,27.71,79800.0
2011-12-09 15:30:00,27.71,27.77,27.66,27.72,144300.0,27.71,27.77,27.66,27.72,144300.0
2011-12-12 09:30:00,27.4,27.43,27.21,27.23,73000.0,27.4,27.43,27.21,27.23,73000.0
2011-12-12 10:00:00,27.24,27.27,27.02,27.03,72700.0,27.24,27.27,27.02,27.03,72700.0
2011-12-12 10:30:00,27.03,27.09,27.02,27.05,21500.0,27.03,27.09,27.02,27.05,21500.0
2011-12-12 11:00:00,27.04,27.13,27.02,27.1,151100.0,27.04,27.13,27.02,27.1,151100.0
2011-12-12 11:30:00,27.1,27.17,27.08,27.17,89500.0,27.1,27.17,27.08,27.17,89500.0
2011-12-12 12:00:00,27.17,27.29,27.17,27.28,13800.0,27.17,27.29,27.17,27.28,13800.0
2011-12-12 12:30:00,27.28,27.3,27.26,27.28,17000.0,27.28,27.3,27.26,27.28,17000.0
2011-12-12 13:00:00,27.26,27.29,27.24,27.26,17200.0,27.26,27.29,27.24,27.26,17200.0
2011-12-12 13:30:00,27.26,27.28,27.22,27.23,19000.0,27.26,27.28,27.22,27.23,19000.0
2011-12-12 14:00:00,27.22,27.24,27.2,27.21,50200.0,27.22,27.24,27.2,27.21,50200.0
2011-12-12 14:30:00,27.2,27.23,27.16,27.18,46900.0,27.2,27.23,27.16,27.18,46900.0
2011-12-12 15:00:00,27.18,27.21,27.09,27.16,105800.0,27.18,27.21,27.09,27.16,105800.0
2011-12-12 15:30:00,27.16,27.24,27.11,27.2,159700.0,27.16,27.24,27.11,27.2,159700.0
2011-12-13 09:30:00,27.16,27.5,27.12,27.16,69800.0,27.16,27.5,27.12,27.16,69800.0
2011-12-13 10:00:00,27.16,27.18,27.04,27.05,89000.0,27.16,27.18,27.04,27.05,89000.0
2011-12-13 10:30:00,27.04,27.08,27.02,27.04,109300.0,27.04,27.08,27.02,27.04,109300.0
2011-12-13 11:00:00,27.05,27.05,26.99,27.0,52900.0,27.05,27.05,26.99,27.0,52900.0
2011-12-13 11:30:00,27.01,27.07,26.92,27.02,107700.0,27.01,27.07,26.92,27.02,107700.0
2011-12-13 12:00:00,27.02,27.04,26.96,26.98,59900.0,27.02,27.04,26.96,26.98,59900.0
2011-12-13 12:30:00,26.98,27.02,26.92,27.0,45200.0,26.98,27.02,26.92,27.0,45200.0
2011-12-13 13:00:00,27.0,27.01,26.92,26.95,46700.0,27.0,27.01,26.92,26.95,46700.0
2011-12-13 13:30:00,26.96,27.01,26.92,27.0,38200.0,26.96,27.01,26.92,27.0,38200.0
2011-12-13 14:00:00,27.0,27.02,26.87,26.89,75000.0,27.0,27.02,26.87,26.89,75000.0
2011-12-13 14:30:00,26.89,26.89,26.72,26.76,51100.0,26.89,26.89,26.72,26.76,51100.0
2011-12-13 15:00:00,26.77,26.82,26.49,26.52,89100.0,26.77,26.82,26.49,26.52,89100.0
2011-12-13 15:30:00,26.54,26.54,26.37,26.48,164300.0,26.54,26.54,26.37,26.48,164300.0
2011-12-14 09:30:00,26.48,27.0,26.36,26.59,194800.0,26.48,27.0,26.36,26.59,194800.0
2011-12-14 10:00:00,26.59,26.65,26.42,26.5,86300.0,26.59,26.65,26.42,26.5,86300.0
2011-12-14 10:30:00,26.51,26.53,26.25,26.25,47700.0,26.51,26.53,26.25,26.25,47700.0
2011-12-14 11:00:00,26.25,26.35,26.15,26.15,44800.0,26.25,26.35,26.15,26.15,44800.0
2011-12-14 11:30:00,26.18,26.19,26.02,26.07,156600.0,26.18,26.19,26.02,26.07,156600.0
2011-12-14 12:00:00,26.07,26.26,26.06,26.06,46500.0,26.07,26.26,26.06,26.06,46500.0
2011-12-14 12:30:00,26.09,26.13,26.05,26.07,44900.0,26.09,26.13,26.05,26.07,44900.0
2011-12-14 13:00:00,26.07,26.15,26.03,26.1,62300.0,26.07,26.15,26.03,26.1,62300.0
2011-12-14 13:30:00,26.11,26.13,26.02,26.05,42100.0,26.11,26.13,26.02,26.05,42100.0
2011-12-14 14:00:00,26.05,26.14,25.96,26.07,79200.0,26.05,26.14,25.96,26.07,79200.0
2011-12-14 14:30:00,26.07,26.1,26.0,26.08,78900.0,26.07,26.1,26.0,26.08,78900.0
2011-12-14 15:00:00,26.08,26.29,26.08,26.22,119400.0,26.08,26.29,26.08,26.22,119400.0
2011-12-14 15:30:00,26.22,26.24,25.94,25.94,359300.0,26.22,26.24,25.94,25.94,359300.0
2011-12-15 09:30:00,25.52,26.34,25.52,26.34,213500.0,25.52,26.34,25.52,26.34,213500.0
2011-12-15 10:00:00,26.34,26.51,26.2,26.2,127900.0,26.34,26.51,26.2,26.2,127900.0
2011-12-15 10:30:00,26.2,26.25,26.06,26.11,77800.0,26.2,26.25,26.06,26.11,77800.0
2011-12-15 11:00:00,26.12,26.32,26.12,26.28,31200.0,26.12,26.32,26.12,26.28,31200.0
2011-12-15 11:30:00,26.27,26.39,26.27,26.31,36100.0,26.27,26.39,26.27,26.31,36100.0
2011-12-15 12:00:00,26.3,26.37,26.29,26.34,66600.0,26.3,26.37,26.29,26.34,66600.0
2011-12-15 12:30:00,26.36,26.5,26.34,26.45,41200.0,26.36,26.5,26.34,26.45,41200.0
2011-12-15 13:00:00,26.46,26.49,26.4,26.46,32500.0,26.46,26.49,26.4,26.46,32500.0
2011-12-15 13:30:00,26.48,26.62,26.37,26.51,57500.0,26.48,26.62,26.37,26.51,57500.0
2011-12-15 14:00:00,26.53,26.57,26.49,26.49,60200.0,26.53,26.57,26.49,26.49,60200.0
2011-12-15 14:30:00,26.5,26.52,26.4,26.49,50100.0,26.5,26.52,26.4,26.49,50100.0
2011-12-15 15:00:00,26.49,26.56,26.45,26.52,88900.0,26.49,26.56,26.45,26.52,88900.0
2011-12-15 15:30:00,26.53,26.59,26.44,26.48,176300.0,26.53,26.59,26.44,26.48,176300.0
2011-12-16 09:30:00,26.58,26.74,26.46,26.54,134600.0,26.58,26.74,26.46,26.54,134600.0
2011-12-16 10:00:00,26.56,26.8,26.56,26.71,108500.0,26.56,26.8,26.56,26.71,108500.0
2011-12-16 10:30:00,26.71,26.86,26.7,26.84,29900.0,26.71,26.86,26.7,26.84,29900.0
2011-12-16 11:00:00,26.84,26.87,26.55,26.62,64700.0,26.84,26.87,26.55,26.62,64700.0
2011-12-16 11:30:00,26.6,26.63,26.33,26.34,84000.0,26.6,26.63,26.33,26.34,84000.0
2011-12-16 12:00:00,26.33,26.36,26.24,26.26,39300.0,26.33,26.36,26.24,26.26,39300.0
2011-12-16 12:30:00,26.27,26.28,26.07,26.1,37000.0,26.27,26.28,26.07,26.1,37000.0
2011-12-16 13:00:00,26.11,26.27,26.1,26.26,22500.0,26.11,26.27,26.1,26.26,22500.0
2011-12-16 13:30:00,26.26,26.38,26.26,26.31,53900.0,26.26,26.38,26.26,26.31,53900.0
2011-12-16 14:00:00,26.32,26.33,26.24,26.27,53000.0,26.32,26.33,26.24,26.27,53000.0
2011-12-16 14:30:00,26.27,26.45,26.27,26.44,80200.0,26.27,26.45,26.27,26.44,80200.0
2011-12-16 15:00:00,26.44,26.51,26.35,26.36,67900.0,26.44,26.51,26.35,26.36,67900.0
2011-12-16 15:30:00,26.36,26.42,26.35,26.39,183600.0,26.36,26.42,26.35,26.39,183600.0
2011-12-19 09:30:00,26.5,26.78,26.5,26.68,25800.0,26.5,26.78,26.5,26.68,25800.0
2011-12-19 10:00:00,26.68,26.88,26.59,26.8,110400.0,26.68,26.88,26.59,26.8,110400.0
2011-12-19 10:30:00,26.82,26.96,26.63,26.67,53100.0,26.82,26.96,26.63,26.67,53100.0
2011-12-19 11:00:00,26.66,26.66,26.44,26.52,32200.0,26.66,26.66,26.44,26.52,32200.0
2011-12-19 11:30:00,26.51,26.55,26.38,26.44,23900.0,26.51,26.55,26.38,26.44,23900.0
2011-12-19 12:00:00,26.42,26.53,26.4,26.45,18900.0,26.42,26.53,26.4,26.45,18900.0
2011-12-19 12:30:00,26.44,26.47,26.4,26.41,23300.0,26.44,26.47,26.4,26.41,23300.0
2011-12-19 13:00:00,26.41,26.47,26.41,26.44,26500.0,26.41,26.47,26.41,26.44,26500.0
2011-12-19 13:30:00,26.43,26.49,26.39,26.45,32000.0,26.43,26.49,26.39,26.45,32000.0
2011-12-19 14:00:00,26.46,26.47,26.43,26.45,22700.0,26.46,26.47,26.43,26.45,22700.0
2011-12-19 14:30:00,26.44,26.46,26.39,26.42,33500.0,26.44,26.46,26.39,26.42,33500.0
2011-12-19 15:00:00,26.42,26.43,26.17,26.18,80600.0,26.42,26.43,26.17,26.18,80600.0
2011-12-19 15:30:00,26.19,26.21,26.11,26.16,129300.0,26.19,26.21,26.11,26.16,129300.0
2011-12-20 09:30:00,26.65,27.01,26.56,26.95,86100.0,26.65,27.01,26.56,26.95,86100.0
2011-12-20 10:00:00,26.94,27.1,26.79,27.06,52400.0,26.94,27.1,26.79,27.06,52400.0
2011-12-20 10:30:00,27.07,27.12,26.95,26.97,74700.0,27.07,27.12,26.95,26.97,74700.0
2011-12-20 11:00:00,26.99,27.14,26.98,27.1,31700.0,26.99,27.14,26.98,27.1,31700.0
2011-12-20 11:30:00,27.09,27.14,27.05,27.06,47700.0,27.09,27.14,27.05,27.06,47700.0
2011-12-20 12:00:00,27.05,27.13,27.05,27.05,60000.0,27.05,27.13,27.05,27.05,60000.0
2011-12-20 12:30:00,27.06,27.07,27.0,27.06,20000.0,27.06,27.07,27.0,27.06,20000.0
2011-12-20 13:00:00,27.06,27.1,27.03,27.04,33400.0,27.06,27.1,27.03,27.04,33400.0
2011-12-20 13:30:00,27.05,27.13,27.03,27.11,18900.0,27.05,27.13,27.03,27.11,18900.0
2011-12-20 14:00:00,27.12,27.14,27.07,27.11,21100.0,27.12,27.14,27.07,27.11,21100.0
2011-12-20 14:30:00,27.13,27.15,27.04,27.06,53900.0,27.13,27.15,27.04,27.06,53900.0
2011-12-20 15:00:00,27.05,27.1,26.98,27.01,72800.0,27.05,27.1,26.98,27.01,72800.0
2011-12-20 15:30:00,27.01,27.03,26.9,26.95,174200.0,27.01,27.03,26.9,26.95,174200.0
2011-12-21 09:30:00,26.89,27.01,26.73,26.88,40800.0,26.89,27.01,26.73,26.88,40800.0
2011-12-21 10:00:00,26.87,27.09,26.83,26.99,110700.0,26.87,27.09,26.83,26.99,110700.0
2011-12-21 10:30:00,27.01,27.05,26.89,26.93,55800.0,27.01,27.05,26.89,26.93,55800.0
2011-12-21 11:00:00,26.9,26.9,26.82,26.86,30900.0,26.9,26.9,26.82,26.86,30900.0
2011-12-21 11:30:00,26.85,26.95,26.82,26.9,20100.0,26.85,26.95,26.82,26.9,20100.0
2011-12-21 12:00:00,26.93,26.93,26.69,26.69,38900.0,26.93,26.93,26.69,26.69,38900.0
2011-12-21 12:30:00,26.67,26.82,26.65,26.8,20800.0,26.67,26.82,26.65,26.8,20800.0
2011-12-21 13:00:00,26.83,26.9,26.8,26.81,20700.0,26.83,26.9,26.8,26.81,20700.0
2011-12-21 13:30:00,26.83,26.84,26.73,26.75,38000.0,26.83,26.84,26.73,26.75,38000.0
2011-12-21 14:00:00,26.75,26.82,26.74,26.79,35000.0,26.75,26.82,26.74,26.79,35000.0
2011-12-21 14:30:00,26.8,27.01,26.79,27.01,38200.0,26.8,27.01,26.79,27.01,38200.0
2011-12-21 15:00:00,27.0,27.1,26.98,26.99,84300.0,27.0,27.1,26.98,26.99,84300.0
2011-12-21 15:30:00,26.99,27.09,26.96,27.03,110900.0,26.99,27.09,26.96,27.03,110900.0
2011-12-22 09:30:00,27.11,27.45,27.03,27.39,18700.0,27.11,27.45,27.03,27.39,18700.0
2011-12-22 10:00:00,27.41,27.43,27.32,27.41,25100.0,27.41,27.43,27.32,27.41,25100.0
2011-12-22 10:30:00,27.4,27.41,27.26,27.41,15500.0,27.4,27.41,27.26,27.41,15500.0
2011-12-22 11:00:00,27.39,27.47,27.36,27.44,27700.0,27.39,27.47,27.36,27.44,27700.0
2011-12-22 11:30:00,27.43,27.55,27.42,27.52,16400.0,27.43,27.55,27.42,27.52,16400.0
2011-12-22 12:00:00,27.51,27.58,27.51,27.55,14500.0,27.51,27.58,27.51,27.55,14500.0
2011-12-22 12:30:00,27.55,27.59,27.52,27.53,16400.0,27.55,27.59,27.52,27.53,16400.0
2011-12-22 13:00:00,27.52,27.54,27.5,27.5,6200.0,27.52,27.54,27.5,27.5,6200.0
2011-12-22 13:30:00,27.51,27.57,27.48,27.55,21000.0,27.51,27.57,27.48,27.55,21000.0
2011-12-22 14:00:00,27.54,27.6,27.49,27.6,14000.0,27.54,27.6,27.49,27.6,14000.0
2011-12-22 14:30:00,27.61,27.61,27.49,27.5,19200.0,27.61,27.61,27.49,27.5,19200.0
2011-12-22 15:00:00,27.49,27.63,27.49,27.58,42600.0,27.49,27.63,27.49,27.58,42600.0
2011-12-22 15:30:00,27.58,27.6,27.42,27.47,71900.0,27.58,27.6,27.42,27.47,71900.0
2011-12-23 09:30:00,27.52,27.75,27.5,27.65,9000.0,27.52,27.75,27.5,27.65,9000.0
2011-12-23 10:00:00,27.65,27.68,27.44,27.44,14300.0,27.65,27.68,27.44,27.44,14300.0
2011-12-23 10:30:00,27.42,27.43,27.34,27.4,7100.0,27.42,27.43,27.34,27.4,7100.0
2011-12-23 11:00:00,27.4,27.46,27.38,27.46,10200.0,27.4,27.46,27.38,27.46,10200.0
2011-12-23 11:30:00,27.47,27.55,27.4,27.41,11800.0,27.47,27.55,27.4,27.41,11800.0
2011-12-23 12:00:00,27.42,27.49,27.41,27.46,6400.0,27.42,27.49,27.41,27.46,6400.0
2011-12-23 12:30:00,27.48,27.51,27.28,27.31,29400.0,27.48,27.51,27.28,27.31,29400.0
2011-12-23 13:00:00,27.31,27.32,27.19,27.19,20600.0,27.31,27.32,27.19,27.19,20600.0
2011-12-23 13:30:00,27.19,27.19,27.09,27.11,27100.0,27.19,27.19,27.09,27.11,27100.0
2011-12-23 14:00:00,27.1,27.17,27.09,27.16,11500.0,27.1,27.17,27.09,27.16,11500.0
2011-12-23 14:30:00,27.15,27.23,27.13,27.22,17900.0,27.15,27.23,27.13,27.22,17900.0
2011-12-23 15:00:00,27.23,27.24,27.18,27.24,14800.0,27.23,27.24,27.18,27.24,14800.0
2011-12-23 15:30:00,27.23,27.28,27.2,27.26,37500.0,27.23,27.28,27.2,27.26,37500.0
2011-12-27 09:30:00,27.27,27.4,27.09,27.4,13900.0,27.27,27.4,27.09,27.4,13900.0
2011-12-27 10:00:00,27.4,27.54,27.35,27.54,18500.0,27.4,27.54,27.35,27.54,18500.0
2011-12-27 10:30:00,27.51,27.6,27.51,27.54,14300.0,27.51,27.6,27.51,27.54,14300.0
2011-12-27 11:00:00,27.53,27.53,27.43,27.5,12100.0,27.53,27.53,27.43,27.5,12100.0
2011-12-27 11:30:00,27.5,27.53,27.45,27.52,4600.0,27.5,27.53,27.45,27.52,4600.0
2011-12-27 12:00:00,27.53,27.65,27.53,27.64,8600.0,27.53,27.65,27.53,27.64,8600.0
2011-12-27 12:30:00,27.63,27.65,27.61,27.64,4000.0,27.63,27.65,27.61,27.64,4000.0
2011-12-27 13:00:00,27.63,27.64,27.61,27.62,9800.0,27.63,27.64,27.61,27.62,9800.0
2011-12-27 13:30:00,27.63,27.7,27.62,27.68,9000.0,27.63,27.7,27.62,27.68,9000.0
2011-12-27 14:00:00,27.67,27.67,27.55,27.57,7600.0,27.67,27.67,27.55,27.57,7600.0
2011-12-27 14:30:00,27.56,27.6,27.52,27.59,15900.0,27.56,27.6,27.52,27.59,15900.0
2011-12-27 15:00:00,27.6,27.62,27.59,27.61,21900.0,27.6,27.62,27.59,27.61,21900.0
2011-12-27 15:30:00,27.61,27.61,27.5,27.51,54600.0,27.61,27.61,27.5,27.51,54600.0
2011-12-28 09:30:00,27.4,27.5,27.14,27.17,17900.0,27.4,27.5,27.14,27.17,17900.0
2011-12-28 10:00:00,27.14,27.17,26.93,26.96,36000.0,27.14,27.17,26.93,26.96,36000.0
2011-12-28 10:30:00,26.96,26.96,26.77,26.81,15700.0,26.96,26.96,26.77,26.81,15700.0
2011-12-28 11:00:00,26.81,26.88,26.79,26.84,12600.0,26.81,26.88,26.79,26.84,12600.0
2011-12-28 11:30:00,26.84,26.84,26.77,26.83,8200.0,26.84,26.84,26.77,26.83,8200.0
2011-12-28 12:00:00,26.83,26.92,26.82,26.87,6500.0,26.83,26.92,26.82,26.87,6500.0
2011-12-28 12:30:00,26.9,26.93,26.86,26.87,7100.0,26.9,26.93,26.86,26.87,7100.0
2011-12-28 13:00:00,26.88,27.0,26.87,26.97,7300.0,26.88,27.0,26.87,26.97,7300.0
2011-12-28 13:30:00,27.0,27.04,26.94,26.95,30700.0,27.0,27.04,26.94,26.95,30700.0
2011-12-28 14:00:00,26.95,26.95,26.84,26.92,19100.0,26.95,26.95,26.84,26.92,19100.0
2011-12-28 14:30:00,26.93,26.93,26.81,26.83,28000.0,26.93,26.93,26.81,26.83,28000.0
2011-12-28 15:00:00,26.84,26.91,26.78,26.79,55900.0,26.84,26.91,26.78,26.79,55900.0
2011-12-28 15:30:00,26.8,26.85,26.77,26.83,119300.0,26.8,26.85,26.77,26.83,119300.0
2011-12-29 09:30:00,27.01,27.09,26.82,27.09,23700.0,27.01,27.09,26.82,27.09,23700.0
2011-12-29 10:00:00,27.08,27.18,27.04,27.17,15000.0,27.08,27.18,27.04,27.17,15000.0
2011-12-29 10:30:00,27.15,27.22,27.1,27.11,27300.0,27.15,27.22,27.1,27.11,27300.0
2011-12-29 11:00:00,27.1,27.15,27.07,27.1,18600.0,27.1,27.15,27.07,27.1,18600.0
2011-12-29 11:30:00,27.1,27.14,27.08,27.13,14900.0,27.1,27.14,27.08,27.13,14900.0
2011-12-29 12:00:00,27.14,27.16,27.12,27.14,7400.0,27.14,27.16,27.12,27.14,7400.0
2011-12-29 12:30:00,27.17,27.22,27.14,27.22,6900.0,27.17,27.22,27.14,27.22,6900.0
2011-12-29 13:00:00,27.23,27.24,27.18,27.23,14400.0,27.23,27.24,27.18,27.23,14400.0
2011-12-29 13:30:00,27.22,27.22,27.17,27.2,14300.0,27.22,27.22,27.17,27.2,14300.0
2011-12-29 14:00:00,27.2,27.21,27.17,27.2,21200.0,27.2,27.21,27.17,27.2,21200.0
2011-12-29 14:30:00,27.2,27.2,27.17,27.19,9100.0,27.2,27.2,27.17,27.19,9100.0
2011-12-29 15:00:00,27.19,27.23,27.15,27.15,19400.0,27.19,27.23,27.15,27.15,19400.0
2011-12-29 15:30:00,27.15,27.21,27.14,27.16,65100.0,27.15,27.21,27.14,27.16,65100.0
2011-12-30 09:30:00,27.14,27.25,27.12,27.21,4800.0,27.14,27.25,27.12,27.21,4800.0
2011-12-30 10:00:00,27.25,27.29,27.23,27.24,4400.0,27.25,27.29,27.23,27.24,4400.0
2011-12-30 10:30:00,27.24,27.29,27.24,27.29,7400.0,27.24,27.29,27.24,27.29,7400.0
2011-12-30 11:00:00,27.29,27.41,27.29,27.4,7000.0,27.29,27.41,27.29,27.4,7000.0
2011-12-30 11:30:00,27.41,27.47,27.41,27.44,5800.0,27.41,27.47,27.41,27.44,5800.0
2011-12-30 12:00:00,27.45,27.46,27.37,27.39,8100.0,27.45,27.46,27.37,27.39,8100.0
2011-12-30 12:30:00,27.38,27.38,27.31,27.31,6100.0,27.38,27.38,27.31,27.31,6100.0
2011-12-30 13:00:00,27.32,27.35,27.29,27.29,4700.0,27.32,27.35,27.29,27.29,4700.0
2011-12-30 13:30:00,27.29,27.29,27.25,27.28,3000.0,27.29,27.29,27.25,27.28,3000.0
2011-12-30 14:00:00,27.28,27.28,27.2,27.24,14200.0,27.28,27.28,27.2,27.24,14200.0
2011-12-30 14:30:00,27.26,27.32,27.26,27.32,18000.0,27.26,27.32,27.26,27.32,18000.0
2011-12-30 15:00:00,27.31,27.43,27.31,27.4,19800.0,27.31,27.43,27.31,27.4,19800.0
2011-12-30 15:30:00,27.4,27.43,27.33,27.34,61300.0,27.4,27.43,27.33,27.34,61300.0
2012-01-03 09:30:00,27.86,28.24,27.8,28.0,37300.0,27.86,28.24,27.8,28.0,37300.0
2012-01-03 10:00:00,28.01,28.08,27.94,28.02,18500.0,28.01,28.08,27.94,28.02,18500.0
2012-01-03 10:30:00,28.04,28.08,27.98,28.04,19900.0,28.04,28.08,27.98,28.04,19900.0
2012-01-03 11:00:00,28.04,28.12,27.96,27.97,16900.0,28.04,28.12,27.96,27.97,16900.0
2012-01-03 11:30:00,27.97,27.97,27.77,27.77,25900.0,27.97,27.97,27.77,27.77,25900.0
2012-01-03 12:00:00,27.76,27.81,27.73,27.77,14000.0,27.76,27.81,27.73,27.77,14000.0
2012-01-03 12:30:00,27.76,27.79,27.64,27.71,15700.0,27.76,27.79,27.64,27.71,15700.0
2012-01-03 13:00:00,27.71,27.78,27.63,27.75,28200.0,27.71,27.78,27.63,27.75,28200.0
2012-01-03 13:30:00,27.74,27.79,27.72,27.77,15400.0,27.74,27.79,27.72,27.77,15400.0
2012-01-03 14:00:00,27.79,27.88,27.77,27.88,16600.0,27.79,27.88,27.77,27.88,16600.0
2012-01-03 14:30:00,27.89,27.97,27.88,27.9,25900.0,27.89,27.97,27.88,27.9,25900.0
2012-01-03 15:00:00,27.9,27.91,27.8,27.83,37200.0,27.9,27.91,27.8,27.83,37200.0
2012-01-03 15:30:00,27.82,27.83,27.72,27.75,101300.0,27.82,27.83,27.72,27.75,101300.0
2012-01-04 09:30:00,27.64,27.72,27.54,27.6,17900.0,27.64,27.72,27.54,27.6,17900.0
2012-01-04 10:00:00,27.64,27.68,27.59,27.67,15300.0,27.64,27.68,27.59,27.67,15300.0
2012-01-04 10:30:00,27.65,27.73,27.6,27.7,19000.0,27.65,27.73,27.6,27.7,19000.0
2012-01-04 11:00:00,27.7,27.77,27.66,27.71,6900.0,27.7,27.77,27.66,27.71,6900.0
2012-01-04 11:30:00,27.71,27.79,27.66,27.66,6100.0,27.71,27.79,27.66,27.66,6100.0
2012-01-04 12:00:00,27.66,27.73,27.65,27.69,9100.0,27.66,27.73,27.65,27.69,9100.0
2012-01-04 12:30:00,27.68,27.69,27.63,27.68,5600.0,27.68,27.69,27.63,27.68,5600.0
2012-01-04 13:00:00,27.66,27.71,27.63,27.7,11200.0,27.66,27.71,27.63,27.7,11200.0
2012-01-04 13:30:00,27.71,27.71,27.62,27.63,13700.0,27.71,27.71,27.62,27.63,13700.0
2012-01-04 14:00:00,27.62,27.63,27.47,27.47,19500.0,27.62,27.63,27.47,27.47,19500.0
2012-01-04 14:30:00,27.48,27.55,27.48,27.49,14700.0,27.48,27.55,27.48,27.49,14700.0
2012-01-04 15:00:00,27.48,27.49,27.4,27.45,16900.0,27.48,27.49,27.4,27.45,16900.0
2012-01-04 15:30:00,27.46,27.47,27.36,27.37,60900.0,27.46,27.47,27.36,27.37,60900.0
2012-01-05 09:30:00,27.21,27.23,27.02,27.16,19300.0,27.21,27.23,27.02,27.16,19300.0
2012-01-05 10:00:00,27.15,27.33,27.06,27.26,15800.0,27.15,27.33,27.06,27.26,15800.0
2012-01-05 10:30:00,27.24,27.24,27.12,27.19,22300.0,27.24,27.24,27.12,27.19,22300.0
2012-01-05 11:00:00,27.18,27.41,27.17,27.39,13800.0,27.18,27.41,27.17,27.39,13800.0
2012-01-05 11:30:00,27.39,27.48,27.35,27.4,9800.0,27.39,27.48,27.35,27.4,9800.0
2012-01-05 12:00:00,27.37,27.49,27.37,27.49,9300.0,27.37,27.49,27.37,27.49,9300.0
2012-01-05 12:30:00,27.49,27.55,27.48,27.52,17500.0,27.49,27.55,27.48,27.52,17500.0
2012-01-05 13:00:00,27.52,27.59,27.48,27.59,9800.0,27.52,27.59,27.48,27.59,9800.0
2012-01-05 13:30:00,27.58,27.63,27.55,27.57,18300.0,27.58,27.63,27.55,27.57,18300.0
2012-01-05 14:00:00,27.56,27.57,27.5,27.52,12900.0,27.56,27.57,27.5,27.52,12900.0
2012-01-05 14:30:00,27.53,27.53,27.5,27.51,11100.0,27.53,27.53,27.5,27.51,11100.0
2012-01-05 15:00:00,27.5,27.51,27.47,27.48,39000.0,27.5,27.51,27.47,27.48,39000.0
2012-01-05 15:30:00,27.46,27.46,27.39,27.42,50500.0,27.46,27.46,27.39,27.42,50500.0
2012-01-06 09:30:00,27.51,27.51,27.26,27.45,31100.0,27.51,27.51,27.26,27.45,31100.0
2012-01-06 10:00:00,27.44,27.6,27.41,27.54,48100.0,27.44,27.6,27.41,27.54,48100.0
2012-01-06 10:30:00,27.52,27.59,27.5,27.58,47400.0,27.52,27.59,27.5,27.58,47400.0
2012-01-06 11:00:00,27.63,27.72,27.57,27.6,27100.0,27.63,27.72,27.57,27.6,27100.0
2012-01-06 11:30:00,27.62,27.79,27.62,27.77,16200.0,27.62,27.79,27.62,27.77,16200.0
2012-01-06 12:00:00,27.77,27.94,27.77,27.87,41100.0,27.77,27.94,27.77,27.87,41100.0
2012-01-06 12:30:00,27.88,27.92,27.79,27.82,42100.0,27.88,27.92,27.79,27.82,42100.0
2012-01-06 13:00:00,27.83,27.9,27.8,27.82,23700.0,27.83,27.9,27.8,27.82,23700.0
2012-01-06 13:30:00,27.82,27.92,27.82,27.88,35200.0,27.82,27.92,27.82,27.88,35200.0
2012-01-06 14:00:00,27.88,27.95,27.85,27.88,52000.0,27.88,27.95,27.85,27.88,52000.0
2012-01-06 14:30:00,27.87,27.91,27.83,27.86,35200.0,27.87,27.91,27.83,27.86,35200.0
2012-01-06 15:00:00,27.86,27.93,27.85,27.89,34800.0,27.86,27.93,27.85,27.89,34800.0
2012-01-06 15:30:00,27.9,27.91,27.79,27.83,81600.0,27.9,27.91,27.79,27.83,81600.0
2012-01-09 09:30:00,27.81,27.89,27.67,27.75,45100.0,27.81,27.89,27.67,27.75,45100.0
2012-01-09 10:00:00,27.73,27.83,27.63,27.83,17900.0,27.73,27.83,27.63,27.83,17900.0
2012-01-09 10:30:00,27.84,27.88,27.74,27.85,12900.0,27.84,27.88,27.74,27.85,12900.0
2012-01-09 11:00:00,27.84,27.84,27.71,27.78,17600.0,27.84,27.84,27.71,27.78,17600.0
2012-01-09 11:30:00,27.77,27.83,27.74,27.81,15100.0,27.77,27.83,27.74,27.81,15100.0
2012-01-09 12:00:00,27.81,27.86,27.78,27.86,11100.0,27.81,27.86,27.78,27.86,11100.0
2012-01-09 12:30:00,27.9,27.91,27.82,27.88,10600.0,27.9,27.91,27.82,27.88,10600.0
2012-01-09 13:00:00,27.89,27.9,27.86,27.89,12200.0,27.89,27.9,27.86,27.89,12200.0
2012-01-09 13:30:00,27.88,27.91,27.85,27.89,24400.0,27.88,27.91,27.85,27.89,24400.0
2012-01-09 14:00:00,27.89,27.91,27.84,27.84,46200.0,27.89,27.91,27.84,27.84,46200.0
2012-01-09 14:30:00,27.85,27.88,27.75,27.76,43000.0,27.85,27.88,27.75,27.76,43000.0
2012-01-09 15:00:00,27.77,27.81,27.76,27.78,29600.0,27.77,27.81,27.76,27.78,29600.0
2012-01-09 15:30:00,27.78,27.78,27.64,27.68,39600.0,27.78,27.78,27.64,27.68,39600.0
2012-01-10 09:30:00,29.54,32.81,29.54,32.62,533100.0,29.54,32.81,29.54,32.62,533100.0
2012-01-10 10:00:00,32.78,33.73,32.6,33.59,367000.0,32.78,33.73,32.6,33.59,367000.0
2012-01-10 10:30:00,33.59,33.66,32.95,33.0,356800.0,33.59,33.66,32.95,33.0,356800.0
2012-01-10 11:00:00,33.0,34.05,32.98,33.54,298200.0,33.0,34.05,32.98,33.54,298200.0
2012-01-10 11:30:00,33.54,33.64,32.76,32.76,135800.0,33.54,33.64,32.76,32.76,135800.0
2012-01-10 12:00:00,32.76,32.98,32.63,32.72,100100.0,32.76,32.98,32.63,32.72,100100.0
2012-01-10 12:30:00,32.72,32.8,32.38,32.58,72200.0,32.72,32.8,32.38,32.58,72200.0
2012-01-10 13:00:00,32.56,32.57,32.17,32.41,81100.0,32.56,32.57,32.17,32.41,81100.0
2012-01-10 13:30:00,32.4,32.5,32.26,32.26,66200.0,32.4,32.5,32.26,32.26,66200.0
2012-01-10 14:00:00,32.26,32.29,32.09,32.16,67200.0,32.26,32.29,32.09,32.16,67200.0
2012-01-10 14:30:00,32.14,32.28,32.03,32.23,66400.0,32.14,32.28,32.03,32.23,66400.0
2012-01-10 15:00:00,32.24,32.38,32.21,32.34,100600.0,32.24,32.38,32.21,32.34,100600.0
2012-01-10 15:30:00,32.35,32.55,32.3,32.44,219400.0,32.35,32.55,32.3,32.44,219400.0
2012-01-11 09:30:00,32.36,32.5,31.75,31.8,104700.0,32.36,32.5,31.75,31.8,104700.0
2012-01-11 10:00:00,31.81,31.83,31.48,31.69,55000.0,31.81,31.83,31.48,31.69,55000.0
2012-01-11 10:30:00,31.68,31.82,31.61,31.65,84500.0,31.68,31.82,31.61,31.65,84500.0
2012-01-11 11:00:00,31.66,31.69,31.13,31.2,107700.0,31.66,31.69,31.13,31.2,107700.0
2012-01-11 11:30:00,31.21,31.28,30.97,31.03,69500.0,31.21,31.28,30.97,31.03,69500.0
2012-01-11 12:00:00,31.03,31.06,30.85,30.88,60100.0,31.03,31.06,30.85,30.88,60100.0
2012-01-11 12:30:00,30.9,30.99,30.75,30.77,29100.0,30.9,30.99,30.75,30.77,29100.0
2012-01-11 13:00:00,30.77,30.95,30.75,30.83,41000.0,30.77,30.95,30.75,30.83,41000.0
2012-01-11 13:30:00,30.83,31.45,30.83,31.19,335300.0,30.83,31.45,30.83,31.19,335300.0
2012-01-11 14:00:00,31.19,31.43,31.08,31.2,186000.0,31.19,31.43,31.08,31.2,186000.0
2012-01-11 14:30:00,31.19,31.28,31.18,31.23,76500.0,31.19,31.28,31.18,31.23,76500.0
2012-01-11 15:00:00,31.22,31.39,31.22,31.32,84400.0,31.22,31.39,31.22,31.32,84400.0
2012-01-11 15:30:00,31.33,31.45,31.26,31.35,305600.0,31.33,31.45,31.26,31.35,305600.0
2012-01-12 09:30:00,31.4,31.49,30.9,31.07,49700.0,31.4,31.49,30.9,31.07,49700.0
2012-01-12 10:00:00,31.04,31.09,30.88,30.88,53400.0,31.04,31.09,30.88,30.88,53400.0
2012-01-12 10:30:00,30.9,30.91,30.75,30.77,26100.0,30.9,30.91,30.75,30.77,26100.0
2012-01-12 11:00:00,30.78,30.97,30.77,30.91,19600.0,30.78,30.97,30.77,30.91,19600.0
2012-01-12 11:30:00,30.93,30.98,30.84,30.93,17500.0,30.93,30.98,30.84,30.93,17500.0
2012-01-12 12:00:00,30.94,31.06,30.9,31.06,54900.0,30.94,31.06,30.9,31.06,54900.0
2012-01-12 12:30:00,31.06,31.16,30.99,31.13,24800.0,31.06,31.16,30.99,31.13,24800.0
2012-01-12 13:00:00,31.14,31.17,31.07,31.11,12200.0,31.14,31.17,31.07,31.11,12200.0
2012-01-12 13:30:00,31.1,31.1,31.0,31.03,12600.0,31.1,31.1,31.0,31.03,12600.0
2012-01-12 14:00:00,31.03,31.05,30.99,31.0,31800.0,31.03,31.05,30.99,31.0,31800.0
2012-01-12 14:30:00,31.0,31.08,31.0,31.06,19000.0,31.0,31.08,31.0,31.06,19000.0
2012-01-12 15:00:00,31.07,31.09,31.03,31.05,28300.0,31.07,31.09,31.03,31.05,28300.0
2012-01-12 15:30:00,31.05,31.08,31.0,31.01,81700.0,31.05,31.08,31.0,31.01,81700.0
2012-01-13 09:30:00,30.74,31.13,30.68,31.02,23900.0,30.74,31.13,30.68,31.02,23900.0
2012-01-13 10:00:00,31.02,31.19,30.96,31.11,122400.0,31.02,31.19,30.96,31.11,122400.0
2012-01-13 10:30:00,31.14,31.14,31.01,31.09,29300.0,31.14,31.14,31.01,31.09,29300.0
2012-01-13 11:00:00,31.09,31.26,31.04,31.21,33400.0,31.09,31.26,31.04,31.21,33400.0
2012-01-13 11:30:00,31.24,31.66,31.23,31.59,59900.0,31.24,31.66,31.23,31.59,59900.0
2012-01-13 12:00:00,31.61,31.62,31.38,31.58,43900.0,31.61,31.62,31.38,31.58,43900.0
2012-01-13 12:30:00,31.58,31.83,31.52,31.83,51400.0,31.58,31.83,31.52,31.83,51400.0
2012-01-13 13:00:00,31.85,32.09,31.77,32.0,203100.0,31.85,32.09,31.77,32.0,203100.0
2012-01-13 13:30:00,32.0,32.04,31.89,31.97,75100.0,32.0,32.04,31.89,31.97,75100.0
2012-01-13 14:00:00,31.97,32.04,31.93,32.0,139200.0,31.97,32.04,31.93,32.0,139200.0
2012-01-13 14:30:00,32.0,32.15,31.97,32.0,87000.0,32.0,32.15,31.97,32.0,87000.0
2012-01-13 15:00:00,32.0,32.23,31.99,32.05,113800.0,32.0,32.23,31.99,32.05,113800.0
2012-01-13 15:30:00,32.05,32.06,31.79,32.04,361800.0,32.05,32.06,31.79,32.04,361800.0
2012-01-17 09:30:00,32.36,32.75,32.29,32.33,37600.0,32.36,32.75,32.29,32.33,37600.0
2012-01-17 10:00:00,32.39,32.53,32.23,32.4,54100.0,32.39,32.53,32.23,32.4,54100.0
2012-01-17 10:30:00,32.4,32.64,32.4,32.64,40500.0,32.4,32.64,32.4,32.64,40500.0
2012-01-17 11:00:00,32.63,32.89,32.63,32.85,43000.0,32.63,32.89,32.63,32.85,43000.0
2012-01-17 11:30:00,32.83,32.96,32.78,32.82,51000.0,32.83,32.96,32.78,32.82,51000.0
2012-01-17 12:00:00,32.82,32.91,32.82,32.91,21500.0,32.82,32.91,32.82,32.91,21500.0
2012-01-17 12:30:00,32.93,32.97,32.88,32.94,30200.0,32.93,32.97,32.88,32.94,30200.0
2012-01-17 13:00:00,32.96,32.98,32.74,32.94,50100.0,32.96,32.98,32.74,32.94,50100.0
2012-01-17 13:30:00,32.93,32.99,32.92,32.93,39200.0,32.93,32.99,32.92,32.93,39200.0
2012-01-17 14:00:00,32.92,32.93,32.67,32.69,49000.0,32.92,32.93,32.67,32.69,49000.0
2012-01-17 14:30:00,32.69,32.7,32.47,32.5,92800.0,32.69,32.7,32.47,32.5,92800.0
2012-01-17 15:00:00,32.5,32.55,32.4,32.55,63200.0,32.5,32.55,32.4,32.55,63200.0
2012-01-17 15:30:00,32.54,32.55,32.42,32.5,194200.0,32.54,32.55,32.42,32.5,194200.0
2012-01-18 09:30:00,32.42,32.92,32.26,32.75,43500.0,32.42,32.92,32.26,32.75,43500.0
2012-01-18 10:00:00,32.76,32.95,32.73,32.89,33000.0,32.76,32.95,32.73,32.89,33000.0
2012-01-18 10:30:00,32.89,32.95,32.74,32.84,39600.0,32.89,32.95,32.74,32.84,39600.0
2012-01-18 11:00:00,32.82,32.86,32.64,32.68,51000.0,32.82,32.86,32.64,32.68,51000.0
2012-01-18 11:30:00,32.69,32.82,32.58,32.8,38800.0,32.69,32.82,32.58,32.8,38800.0
2012-01-18 12:00:00,32.81,32.9,32.79,32.82,19100.0,32.81,32.9,32.79,32.82,19100.0
2012-01-18 12:30:00,32.83,32.83,32.61,32.77,47000.0,32.83,32.83,32.61,32.77,47000.0
2012-01-18 13:00:00,32.75,32.77,32.71,32.73,13200.0,32.75,32.77,32.71,32.73,13200.0
2012-01-18 13:30:00,32.74,32.75,32.66,32.71,24700.0,32.74,32.75,32.66,32.71,24700.0
2012-01-18 14:00:00,32.69,32.8,32.69,32.79,38800.0,32.69,32.8,32.69,32.79,38800.0
2012-01-18 14:30:00,32.78,32.8,32.7,32.74,49900.0,32.78,32.8,32.7,32.74,49900.0
2012-01-18 15:00:00,32.74,32.84,32.71,32.79,71000.0,32.74,32.84,32.71,32.79,71000.0
2012-01-18 15:30:00,32.8,32.86,32.75,32.82,162500.0,32.8,32.86,32.75,32.82,162500.0
2012-01-19 09:30:00,32.77,32.93,32.72,32.73,20600.0,32.77,32.93,32.72,32.73,20600.0
2012-01-19 10:00:00,32.72,32.8,32.57,32.73,33700.0,32.72,32.8,32.57,32.73,33700.0
2012-01-19 10:30:00,32.74,32.85,32.72,32.79,11100.0,32.74,32.85,32.72,32.79,11100.0
2012-01-19 11:00:00,32.79,32.99,32.78,32.92,16700.0,32.79,32.99,32.78,32.92,16700.0
2012-01-19 11:30:00,32.96,33.0,32.89,32.92,9900.0,32.96,33.0,32.89,32.92,9900.0
2012-01-19 12:00:00,32.94,33.11,32.94,33.03,24700.0,32.94,33.11,32.94,33.03,24700.0
2012-01-19 12:30:00,33.01,33.01,32.89,32.94,10600.0,33.01,33.01,32.89,32.94,10600.0
2012-01-19 13:00:00,32.95,33.0,32.92,32.98,9900.0,32.95,33.0,32.92,32.98,9900.0
2012-01-19 13:30:00,32.97,33.02,32.96,33.0,26000.0,32.97,33.02,32.96,33.0,26000.0
2012-01-19 14:00:00,33.0,33.04,32.88,32.93,91600.0,33.0,33.04,32.88,32.93,91600.0
2012-01-19 14:30:00,32.95,32.95,32.81,32.81,12800.0,32.95,32.95,32.81,32.81,12800.0
2012-01-19 15:00:00,32.81,32.91,32.81,32.82,27600.0,32.81,32.91,32.81,32.82,27600.0
2012-01-19 15:30:00,32.82,32.91,32.76,32.91,110500.0,32.82,32.91,32.76,32.91,110500.0
2012-01-20 09:30:00,32.78,32.96,32.53,32.65,17800.0,32.78,32.96,32.53,32.65,17800.0
2012-01-20 10:00:00,32.7,32.79,32.53,32.79,13700.0,32.7,32.79,32.53,32.79,13700.0
2012-01-20 10:30:00,32.79,32.83,32.58,32.59,35000.0,32.79,32.83,32.58,32.59,35000.0
2012-01-20 11:00:00,32.6,32.64,32.56,32.57,5900.0,32.6,32.64,32.56,32.57,5900.0
2012-01-20 11:30:00,32.58,32.59,32.49,32.5,59400.0,32.58,32.59,32.49,32.5,59400.0
2012-01-20 12:00:00,32.5,32.57,32.44,32.49,110000.0,32.5,32.57,32.44,32.49,110000.0
2012-01-20 12:30:00,32.49,32.52,32.44,32.47,11500.0,32.49,32.52,32.44,32.47,11500.0
2012-01-20 13:00:00,32.44,32.45,32.31,32.37,16700.0,32.44,32.45,32.31,32.37,16700.0
2012-01-20 13:30:00,32.37,32.48,32.34,32.38,23200.0,32.37,32.48,32.34,32.38,23200.0
2012-01-20 14:00:00,32.37,32.49,32.37,32.46,24800.0,32.37,32.49,32.37,32.46,24800.0
2012-01-20 14:30:00,32.46,32.47,32.4,32.42,18100.0,32.46,32.47,32.4,32.42,18100.0
2012-01-20 15:00:00,32.42,32.64,32.41,32.61,39400.0,32.42,32.64,32.41,32.61,39400.0
2012-01-20 15:30:00,32.62,33.03,32.61,33.01,148400.0,32.62,33.03,32.61,33.01,148400.0
2012-01-23 09:30:00,33.02,33.75,33.0,33.73,45700.0,33.02,33.75,33.0,33.73,45700.0
2012-01-23 10:00:00,33.73,33.74,33.24,33.24,23900.0,33.73,33.74,33.24,33.24,23900.0
2012-01-23 10:30:00,33.21,33.21,32.97,33.01,14200.0,33.21,33.21,32.97,33.01,14200.0
2012-01-23 11:00:00,33.05,33.05,32.91,33.0,11000.0,33.05,33.05,32.91,33.0,11000.0
2012-01-23 11:30:00,33.0,33.03,32.86,32.88,10000.0,33.0,33.03,32.86,32.88,10000.0
2012-01-23 12:00:00,32.88,32.96,32.86,32.89,19300.0,32.88,32.96,32.86,32.89,19300.0
2012-01-23 12:30:00,32.9,33.03,32.88,33.02,21900.0,32.9,33.03,32.88,33.02,21900.0
2012-01-23 13:00:00,33.01,33.05,32.97,32.99,14600.0,33.01,33.05,32.97,32.99,14600.0
2012-01-23 13:30:00,32.98,33.04,32.9,33.04,54100.0,32.98,33.04,32.9,33.04,54100.0
2012-01-23 14:00:00,33.04,33.07,32.97,33.01,54500.0,33.04,33.07,32.97,33.01,54500.0
2012-01-23 14:30:00,33.02,33.09,32.99,33.08,33000.0,33.02,33.09,32.99,33.08,33000.0
2012-01-23 15:00:00,33.08,33.09,33.0,33.03,37100.0,33.08,33.09,33.0,33.03,37100.0
2012-01-23 15:30:00,33.03,33.08,32.99,33.05,87000.0,33.03,33.08,32.99,33.05,87000.0
2012-01-24 09:30:00,32.85,33.0,32.71,33.0,13900.0,32.85,33.0,32.71,33.0,13900.0
2012-01-24 10:00:00,33.0,33.1,33.0,33.01,6500.0,33.0,33.1,33.0,33.01,6500.0
2012-01-24 10:30:00,33.01,33.37,33.01,33.26,14300.0,33.01,33.37,33.01,33.26,14300.0
2012-01-24 11:00:00,33.29,33.42,33.23,33.4,14900.0,33.29,33.42,33.23,33.4,14900.0
2012-01-24 11:30:00,33.41,33.46,33.18,33.27,21400.0,33.41,33.46,33.18,33.27,21400.0
2012-01-24 12:00:00,33.26,33.38,33.23,33.35,11300.0,33.26,33.38,33.23,33.35,11300.0
2012-01-24 12:30:00,33.33,33.33,33.19,33.23,5900.0,33.33,33.33,33.19,33.23,5900.0
2012-01-24 13:00:00,33.21,33.23,33.17,33.21,5500.0,33.21,33.23,33.17,33.21,5500.0
2012-01-24 13:30:00,33.22,33.26,33.21,33.23,10300.0,33.22,33.26,33.21,33.23,10300.0
2012-01-24 14:00:00,33.23,33.35,33.23,33.33,13100.0,33.23,33.35,33.23,33.33,13100.0
2012-01-24 14:30:00,33.33,33.33,33.2,33.21,28900.0,33.33,33.33,33.2,33.21,28900.0
2012-01-24 15:00:00,33.2,33.34,33.18,33.33,31900.0,33.2,33.34,33.18,33.33,31900.0
2012-01-24 15:30:00,33.32,33.34,33.24,33.33,69100.0,33.32,33.34,33.24,33.33,69100.0
2012-01-25 09:30:00,33.42,34.0,33.16,33.51,14500.0,33.42,34.0,33.16,33.51,14500.0
2012-01-25 10:00:00,33.51,33.53,33.32,33.32,20200.0,33.51,33.53,33.32,33.32,20200.0
2012-01-25 10:30:00,33.34,33.43,33.21,33.38,29800.0,33.34,33.43,33.21,33.38,29800.0
2012-01-25 11:00:00,33.37,33.46,33.37,33.43,23100.0,33.37,33.46,33.37,33.43,23100.0
2012-01-25 11:30:00,33.43,33.45,33.31,33.44,51400.0,33.43,33.45,33.31,33.44,51400.0
2012-01-25 12:00:00,33.44,33.47,33.38,33.45,45500.0,33.44,33.47,33.38,33.45,45500.0
2012-01-25 12:30:00,33.44,33.52,33.4,33.5,24700.0,33.44,33.52,33.4,33.5,24700.0
2012-01-25 13:00:00,33.5,33.75,33.49,33.63,40700.0,33.5,33.75,33.49,33.63,40700.0
2012-01-25 13:30:00,33.65,33.67,33.56,33.62,79700.0,33.65,33.67,33.56,33.62,79700.0
2012-01-25 14:00:00,33.61,33.64,33.4,33.44,34800.0,33.61,33.64,33.4,33.44,34800.0
2012-01-25 14:30:00,33.46,33.62,33.46,33.56,23200.0,33.46,33.62,33.46,33.56,23200.0
2012-01-25 15:00:00,33.55,33.65,33.51,33.65,47300.0,33.55,33.65,33.51,33.65,47300.0
2012-01-25 15:30:00,33.65,33.68,33.46,33.49,267700.0,33.65,33.68,33.46,33.49,267700.0
2012-01-26 09:30:00,33.09,33.09,32.0,32.7,234200.0,33.09,33.09,32.0,32.7,234200.0
2012-01-26 10:00:00,32.7,33.28,32.57,32.98,79100.0,32.7,33.28,32.57,32.98,79100.0
2012-01-26 10:30:00,32.95,33.05,32.81,32.81,24300.0,32.95,33.05,32.81,32.81,24300.0
2012-01-26 11:00:00,32.82,32.98,32.81,32.98,15900.0,32.82,32.98,32.81,32.98,15900.0
2012-01-26 11:30:00,33.01,33.13,32.99,33.1,35500.0,33.01,33.13,32.99,33.1,35500.0
2012-01-26 12:00:00,33.09,33.3,33.07,33.3,21600.0,33.09,33.3,33.07,33.3,21600.0
2012-01-26 12:30:00,33.27,33.35,33.18,33.35,13100.0,33.27,33.35,33.18,33.35,13100.0
2012-01-26 13:00:00,33.36,33.36,33.15,33.16,13000.0,33.36,33.36,33.15,33.16,13000.0
2012-01-26 13:30:00,33.16,33.19,33.0,33.02,14400.0,33.16,33.19,33.0,33.02,14400.0
2012-01-26 14:00:00,33.02,33.06,32.93,33.02,18900.0,33.02,33.06,32.93,33.02,18900.0
2012-01-26 14:30:00,33.02,33.14,32.94,33.05,25800.0,33.02,33.14,32.94,33.05,25800.0
2012-01-26 15:00:00,33.05,33.16,33.0,33.05,41300.0,33.05,33.16,33.0,33.05,41300.0
2012-01-26 15:30:00,33.05,33.24,33.05,33.24,111000.0,33.05,33.24,33.05,33.24,111000.0
2012-01-27 09:30:00,33.08,33.61,33.08,33.54,14100.0,33.08,33.61,33.08,33.54,14100.0
2012-01-27 10:00:00,33.5,33.6,33.4,33.6,17600.0,33.5,33.6,33.4,33.6,17600.0
2012-01-27 10:30:00,33.55,33.61,33.45,33.57,9100.0,33.55,33.61,33.45,33.57,9100.0
2012-01-27 11:00:00,33.6,33.64,33.55,33.61,8200.0,33.6,33.64,33.55,33.61,8200.0
2012-01-27 11:30:00,33.63,33.63,33.52,33.55,12200.0,33.63,33.63,33.52,33.55,12200.0
2012-01-27 12:00:00,33.54,33.56,33.42,33.5,9100.0,33.54,33.56,33.42,33.5,9100.0
2012-01-27 12:30:00,33.5,33.5,33.38,33.43,16800.0,33.5,33.5,33.38,33.43,16800.0
2012-01-27 13:00:00,33.43,33.62,33.43,33.62,9900.0,33.43,33.62,33.43,33.62,9900.0
2012-01-27 13:30:00,33.61,33.73,33.56,33.61,46500.0,33.61,33.73,33.56,33.61,46500.0
2012-01-27 14:00:00,33.61,33.62,33.44,33.47,13600.0,33.61,33.62,33.44,33.47,13600.0
2012-01-27 14:30:00,33.47,33.58,33.47,33.56,21300.0,33.47,33.58,33.47,33.56,21300.0
2012-01-27 15:00:00,33.57,33.65,33.55,33.61,36600.0,33.57,33.65,33.55,33.61,36600.0
2012-01-27 15:30:00,33.61,33.66,33.57,33.61,73900.0,33.61,33.66,33.57,33.61,73900.0
2012-01-30 09:30:00,33.32,33.55,33.22,33.29,16200.0,33.32,33.55,33.22,33.29,16200.0
2012-01-30 10:00:00,33.35,33.38,33.05,33.25,24900.0,33.35,33.38,33.05,33.25,24900.0
2012-01-30 10:30:00,33.29,33.47,33.29,33.46,7100.0,33.29,33.47,33.29,33.46,7100.0
2012-01-30 11:00:00,33.47,33.7,33.47,33.66,8300.0,33.47,33.7,33.47,33.66,8300.0
2012-01-30 11:30:00,33.68,33.68,33.56,33.59,6800.0,33.68,33.68,33.56,33.59,6800.0
2012-01-30 12:00:00,33.5,33.52,33.42,33.52,7700.0,33.5,33.52,33.42,33.52,7700.0
2012-01-30 12:30:00,33.53,33.56,33.4,33.4,7700.0,33.53,33.56,33.4,33.4,7700.0
2012-01-30 13:00:00,33.41,33.47,33.36,33.45,7600.0,33.41,33.47,33.36,33.45,7600.0
2012-01-30 13:30:00,33.43,33.58,33.43,33.56,9700.0,33.43,33.58,33.43,33.56,9700.0
2012-01-30 14:00:00,33.55,33.55,33.43,33.45,18200.0,33.55,33.55,33.43,33.45,18200.0
2012-01-30 14:30:00,33.45,33.45,33.33,33.36,16400.0,33.45,33.45,33.33,33.36,16400.0
2012-01-30 15:00:00,33.35,33.39,33.27,33.37,15800.0,33.35,33.39,33.27,33.37,15800.0
2012-01-30 15:30:00,33.38,33.43,33.35,33.41,56300.0,33.38,33.43,33.35,33.41,56300.0
2012-01-31 09:30:00,33.79,33.92,33.52,33.87,15400.0,33.79,33.92,33.52,33.87,15400.0
2012-01-31 10:00:00,33.85,33.89,33.53,33.79,12300.0,33.85,33.89,33.53,33.79,12300.0
2012-01-31 10:30:00,33.78,33.79,33.61,33.65,15300.0,33.78,33.79,33.61,33.65,15300.0
2012-01-31 11:00:00,33.65,33.79,33.65,33.76,14800.0,33.65,33.79,33.65,33.76,14800.0
2012-01-31 11:30:00,33.73,33.76,33.65,33.73,20600.0,33.73,33.76,33.65,33.73,20600.0
2012-01-31 12:00:00,33.71,33.81,33.71,33.77,18900.0,33.71,33.81,33.71,33.77,18900.0
2012-01-31 12:30:00,33.77,33.83,33.72,33.8,18100.0,33.77,33.83,33.72,33.8,18100.0
2012-01-31 13:00:00,33.8,33.95,33.79,33.91,26100.0,33.8,33.95,33.79,33.91,26100.0
2012-01-31 13:30:00,33.91,33.92,33.69,33.75,25100.0,33.91,33.92,33.69,33.75,25100.0
2012-01-31 14:00:00,33.76,33.94,33.74,33.9,17200.0,33.76,33.94,33.74,33.9,17200.0
2012-01-31 14:30:00,33.87,33.89,33.75,33.76,19000.0,33.87,33.89,33.75,33.76,19000.0
2012-01-31 15:00:00,33.76,33.77,33.67,33.77,37000.0,33.76,33.77,33.67,33.77,37000.0
2012-01-31 15:30:00,33.76,33.84,33.69,33.77,152700.0,33.76,33.84,33.69,33.77,152700.0
2012-02-01 09:30:00,34.08,34.11,33.82,34.08,18700.0,34.08,34.11,33.82,34.08,18700.0
2012-02-01 10:00:00,34.08,34.44,34.06,34.43,31900.0,34.08,34.44,34.06,34.43,31900.0
2012-02-01 10:30:00,34.43,34.54,34.4,34.53,18400.0,34.43,34.54,34.4,34.53,18400.0
2012-02-01 11:00:00,34.56,34.58,34.48,34.48,17300.0,34.56,34.58,34.48,34.48,17300.0
2012-02-01 11:30:00,34.49,34.55,34.47,34.51,15800.0,34.49,34.55,34.47,34.51,15800.0
2012-02-01 12:00:00,34.52,34.55,34.47,34.48,9500.0,34.52,34.55,34.47,34.48,9500.0
2012-02-01 12:30:00,34.49,34.52,34.46,34.48,8900.0,34.49,34.52,34.46,34.48,8900.0
2012-02-01 13:00:00,34.47,34.51,34.46,34.5,6900.0,34.47,34.51,34.46,34.5,6900.0
2012-02-01 13:30:00,34.49,34.55,34.48,34.49,10500.0,34.49,34.55,34.48,34.49,10500.0
2012-02-01 14:00:00,34.48,34.58,34.47,34.54,13200.0,34.48,34.58,34.47,34.54,13200.0
2012-02-01 14:30:00,34.55,34.55,34.4,34.41,29300.0,34.55,34.55,34.4,34.41,29300.0
2012-02-01 15:00:00,34.4,34.45,34.39,34.4,30100.0,34.4,34.45,34.39,34.4,30100.0
2012-02-01 15:30:00,34.41,34.47,34.36,34.46,88700.0,34.41,34.47,34.36,34.46,88700.0
2012-02-02 09:30:00,34.65,34.8,34.35,34.76,30800.0,34.65,34.8,34.35,34.76,30800.0
2012-02-02 10:00:00,34.78,34.8,34.58,34.58,14000.0,34.78,34.8,34.58,34.58,14000.0
2012-02-02 10:30:00,34.58,34.76,34.58,34.67,13100.0,34.58,34.76,34.58,34.67,13100.0
2012-02-02 11:00:00,34.66,34.66,34.39,34.4,7700.0,34.66,34.66,34.39,34.4,7700.0
2012-02-02 11:30:00,34.42,34.47,34.3,34.35,8000.0,34.42,34.47,34.3,34.35,8000.0
2012-02-02 12:00:00,34.35,34.47,34.32,34.45,22800.0,34.35,34.47,34.32,34.45,22800.0
2012-02-02 12:30:00,34.43,34.45,34.31,34.33,15000.0,34.43,34.45,34.31,34.33,15000.0
2012-02-02 13:00:00,34.33,34.36,34.3,34.32,9900.0,34.33,34.36,34.3,34.32,9900.0
2012-02-02 13:30:00,34.3,34.39,34.27,34.38,17000.0,34.3,34.39,34.27,34.38,17000.0
2012-02-02 14:00:00,34.39,34.41,34.28,34.3,28100.0,34.39,34.41,34.28,34.3,28100.0
2012-02-02 14:30:00,34.29,34.35,34.28,34.35,13200.0,34.29,34.35,34.28,34.35,13200.0
2012-02-02 15:00:00,34.35,34.5,34.34,34.47,32700.0,34.35,34.5,34.34,34.47,32700.0
2012-02-02 15:30:00,34.47,34.55,34.45,34.47,53800.0,34.47,34.55,34.45,34.47,53800.0
2012-02-03 09:30:00,34.92,35.59,34.86,35.18,50700.0,34.92,35.59,34.86,35.18,50700.0
2012-02-03 10:00:00,35.2,35.32,35.05,35.14,28000.0,35.2,35.32,35.05,35.14,28000.0
2012-02-03 10:30:00,35.15,35.16,34.98,34.98,26000.0,35.15,35.16,34.98,34.98,26000.0
2012-02-03 11:00:00,34.95,35.22,34.89,35.05,59800.0,34.95,35.22,34.89,35.05,59800.0
2012-02-03 11:30:00,35.07,35.09,35.03,35.06,43300.0,35.07,35.09,35.03,35.06,43300.0
2012-02-03 12:00:00,35.02,35.07,34.93,34.99,16700.0,35.02,35.07,34.93,34.99,16700.0
2012-02-03 12:30:00,35.0,35.02,34.9,34.92,13900.0,35.0,35.02,34.9,34.92,13900.0
2012-02-03 13:00:00,34.92,35.03,34.9,34.93,24000.0,34.92,35.03,34.9,34.93,24000.0
2012-02-03 13:30:00,34.93,35.01,34.91,34.95,11700.0,34.93,35.01,34.91,34.95,11700.0
2012-02-03 14:00:00,34.95,35.0,34.95,34.99,13200.0,34.95,35.0,34.95,34.99,13200.0
2012-02-03 14:30:00,34.99,35.02,34.94,35.01,17000.0,34.99,35.02,34.94,35.01,17000.0
2012-02-03 15:00:00,35.01,35.02,34.97,34.98,13000.0,35.01,35.02,34.97,34.98,13000.0
2012-02-03 15:30:00,34.99,35.03,34.91,34.95,104800.0,34.99,35.03,34.91,34.95,104800.0
2012-02-06 09:30:00,34.75,35.1,34.58,34.87,34300.0,34.75,35.1,34.58,34.87,34300.0
2012-02-06 10:00:00,34.88,34.91,34.7,34.71,25000.0,34.88,34.91,34.7,34.71,25000.0
2012-02-06 10:30:00,34.71,34.73,34.56,34.68,7400.0,34.71,34.73,34.56,34.68,7400.0
2012-02-06 11:00:00,34.72,34.99,34.7,34.86,37100.0,34.72,34.99,34.7,34.86,37100.0
2012-02-06 11:30:00,34.86,35.1,34.86,35.1,7000.0,34.86,35.1,34.86,35.1,7000.0
2012-02-06 12:00:00,35.17,35.17,35.03,35.06,3500.0,35.17,35.17,35.03,35.06,3500.0
2012-02-06 12:30:00,35.02,35.15,35.01,35.15,18300.0,35.02,35.15,35.01,35.15,18300.0
2012-02-06 13:00:00,35.15,35.18,35.08,35.08,10100.0,35.15,35.18,35.08,35.08,10100.0
2012-02-06 13:30:00,35.08,35.09,35.01,35.09,17800.0,35.08,35.09,35.01,35.09,17800.0
2012-02-06 14:00:00,35.08,35.11,35.01,35.06,6400.0,35.08,35.11,35.01,35.06,6400.0
2012-02-06 14:30:00,35.05,35.09,35.04,35.05,8600.0,35.05,35.09,35.04,35.05,8600.0
2012-02-06 15:00:00,35.05,35.16,35.05,35.07,16300.0,35.05,35.16,35.05,35.07,16300.0
2012-02-06 15:30:00,35.07,35.12,34.96,35.11,49500.0,35.07,35.12,34.96,35.11,49500.0
2012-02-07 09:30:00,35.16,35.19,34.65,34.76,38700.0,35.16,35.19,34.65,34.76,38700.0
2012-02-07 10:00:00,34.73,34.85,34.62,34.67,23600.0,34.73,34.85,34.62,34.67,23600.0
2012-02-07 10:30:00,34.68,34.95,34.67,34.92,42000.0,34.68,34.95,34.67,34.92,42000.0
2012-02-07 11:00:00,34.95,35.11,34.93,35.11,13500.0,34.95,35.11,34.93,35.11,13500.0
2012-02-07 11:30:00,35.14,35.14,34.94,34.94,14900.0,35.14,35.14,34.94,34.94,14900.0
2012-02-07 12:00:00,34.91,34.91,34.77,34.77,8400.0,34.91,34.91,34.77,34.77,8400.0
2012-02-07 12:30:00,34.77,34.86,34.74,34.82,18100.0,34.77,34.86,34.74,34.82,18100.0
2012-02-07 13:00:00,34.82,34.85,34.76,34.8,21200.0,34.82,34.85,34.76,34.8,21200.0
2012-02-07 13:30:00,34.8,34.84,34.78,34.83,7000.0,34.8,34.84,34.78,34.83,7000.0
2012-02-07 14:00:00,34.84,34.86,34.79,34.84,9800.0,34.84,34.86,34.79,34.84,9800.0
2012-02-07 14:30:00,34.83,34.87,34.77,34.77,9400.0,34.83,34.87,34.77,34.77,9400.0
2012-02-07 15:00:00,34.79,34.91,34.79,34.88,16100.0,34.79,34.91,34.79,34.88,16100.0
2012-02-07 15:30:00,34.88,34.9,34.71,34.76,71300.0,34.88,34.9,34.71,34.76,71300.0
2012-02-08 09:30:00,34.69,34.87,34.6,34.7,34300.0,34.69,34.87,34.6,34.7,34300.0
2012-02-08 10:00:00,34.73,34.86,34.67,34.76,30100.0,34.73,34.86,34.67,34.76,30100.0
2012-02-08 10:30:00,34.78,34.79,34.62,34.62,10400.0,34.78,34.79,34.62,34.62,10400.0
2012-02-08 11:00:00,34.62,34.62,34.35,34.44,15700.0,34.62,34.62,34.35,34.44,15700.0
2012-02-08 11:30:00,34.44,34.54,34.3,34.54,21800.0,34.44,34.54,34.3,34.54,21800.0
2012-02-08 12:00:00,34.54,34.61,34.51,34.6,9900.0,34.54,34.61,34.51,34.6,9900.0
2012-02-08 12:30:00,34.58,34.59,34.36,34.44,20600.0,34.58,34.59,34.36,34.44,20600.0
2012-02-08 13:00:00,34.43,34.71,34.42,34.71,13400.0,34.43,34.71,34.42,34.71,13400.0
2012-02-08 13:30:00,34.73,34.75,34.59,34.59,12800.0,34.73,34.75,34.59,34.59,12800.0
2012-02-08 14:00:00,34.59,34.71,34.58,34.71,12000.0,34.59,34.71,34.58,34.71,12000.0
2012-02-08 14:30:00,34.71,34.81,34.71,34.75,17100.0,34.71,34.81,34.71,34.75,17100.0
2012-02-08 15:00:00,34.74,34.76,34.71,34.75,35600.0,34.74,34.76,34.71,34.75,35600.0
2012-02-08 15:30:00,34.75,34.77,34.63,34.68,78200.0,34.75,34.77,34.63,34.68,78200.0
2012-02-09 09:30:00,34.71,35.24,34.66,34.86,32500.0,34.71,35.24,34.66,34.86,32500.0
2012-02-09 10:00:00,34.86,34.87,34.56,34.59,42400.0,34.86,34.87,34.56,34.59,42400.0
2012-02-09 10:30:00,34.56,34.78,34.55,34.76,14300.0,34.56,34.78,34.55,34.76,14300.0
2012-02-09 11:00:00,34.74,34.82,34.74,34.77,9200.0,34.74,34.82,34.74,34.77,9200.0
2012-02-09 11:30:00,34.76,34.8,34.7,34.7,23000.0,34.76,34.8,34.7,34.7,23000.0
2012-02-09 12:00:00,34.71,34.73,34.63,34.63,24000.0,34.71,34.73,34.63,34.63,24000.0
2012-02-09 12:30:00,34.64,34.65,34.56,34.59,11300.0,34.64,34.65,34.56,34.59,11300.0
2012-02-09 13:00:00,34.59,34.79,34.5,34.77,15000.0,34.59,34.79,34.5,34.77,15000.0
2012-02-09 13:30:00,34.79,34.86,34.74,34.84,14900.0,34.79,34.86,34.74,34.84,14900.0
2012-02-09 14:00:00,34.85,34.87,34.78,34.8,17500.0,34.85,34.87,34.78,34.8,17500.0
2012-02-09 14:30:00,34.8,34.9,34.8,34.84,26400.0,34.8,34.9,34.8,34.84,26400.0
2012-02-09 15:00:00,34.85,34.91,34.77,34.84,30100.0,34.85,34.91,34.77,34.84,30100.0
2012-02-09 15:30:00,34.83,34.84,34.72,34.8,79100.0,34.83,34.84,34.72,34.8,79100.0
2012-02-10 09:30:00,34.51,34.57,34.07,34.08,32700.0,34.51,34.57,34.07,34.08,32700.0
2012-02-10 10:00:00,34.11,34.15,33.94,33.94,40800.0,34.11,34.15,33.94,33.94,40800.0
2012-02-10 10:30:00,33.98,34.07,33.86,33.94,19400.0,33.98,34.07,33.86,33.94,19400.0
2012-02-10 11:00:00,33.94,33.94,33.83,33.83,12800.0,33.94,33.94,33.83,33.83,12800.0
2012-02-10 11:30:00,33.79,34.0,33.77,33.95,11100.0,33.79,34.0,33.77,33.95,11100.0
2012-02-10 12:00:00,33.96,34.0,33.88,33.94,7200.0,33.96,34.0,33.88,33.94,7200.0
2012-02-10 12:30:00,33.94,34.0,33.92,34.0,6200.0,33.94,34.0,33.92,34.0,6200.0
2012-02-10 13:00:00,33.99,34.0,33.88,33.88,5800.0,33.99,34.0,33.88,33.88,5800.0
2012-02-10 13:30:00,33.88,34.0,33.87,33.94,6500.0,33.88,34.0,33.87,33.94,6500.0
2012-02-10 14:00:00,33.91,33.99,33.81,33.86,7600.0,33.91,33.99,33.81,33.86,7600.0
2012-02-10 14:30:00,33.89,33.96,33.85,33.88,10600.0,33.89,33.96,33.85,33.88,10600.0
2012-02-10 15:00:00,33.87,33.87,33.67,33.74,31800.0,33.87,33.87,33.67,33.74,31800.0
2012-02-10 15:30:00,33.75,33.86,33.74,33.77,66200.0,33.75,33.86,33.74,33.77,66200.0
2012-02-13 09:30:00,34.18,34.56,34.0,34.05,35700.0,34.18,34.56,34.0,34.05,35700.0
2012-02-13 10:00:00,34.09,34.12,33.93,33.98,38800.0,34.09,34.12,33.93,33.98,38800.0
2012-02-13 10:30:00,34.01,34.04,33.96,34.02,25700.0,34.01,34.04,33.96,34.02,25700.0
2012-02-13 11:00:00,34.02,34.17,34.02,34.12,12900.0,34.02,34.17,34.02,34.12,12900.0
2012-02-13 11:30:00,34.12,34.12,33.94,34.05,27700.0,34.12,34.12,33.94,34.05,27700.0
2012-02-13 12:00:00,34.05,34.17,34.01,34.01,19800.0,34.05,34.17,34.01,34.01,19800.0
2012-02-13 12:30:00,34.01,34.01,33.78,33.89,20100.0,34.01,34.01,33.78,33.89,20100.0
2012-02-13 13:00:00,33.91,34.01,33.82,33.84,17700.0,33.91,34.01,33.82,33.84,17700.0
2012-02-13 13:30:00,33.85,33.98,33.78,33.89,21900.0,33.85,33.98,33.78,33.89,21900.0
2012-02-13 14:00:00,33.88,34.04,33.79,34.03,22900.0,33.88,34.04,33.79,34.03,22900.0
2012-02-13 14:30:00,34.02,34.03,33.97,34.0,27900.0,34.02,34.03,33.97,34.0,27900.0
2012-02-13 15:00:00,34.01,34.05,33.97,34.0,50500.0,34.01,34.05,33.97,34.0,50500.0
2012-02-13 15:30:00,34.01,34.09,33.84,33.89,192700.0,34.01,34.09,33.84,33.89,192700.0
2012-02-14 09:30:00,35.41,37.09,35.4,36.36,277100.0,35.41,37.09,35.4,36.36,277100.0
2012-02-14 10:00:00,36.36,36.5,35.9,36.4,173200.0,36.36,36.5,35.9,36.4,173200.0
2012-02-14 10:30:00,36.41,36.47,36.15,36.29,111700.0,36.41,36.47,36.15,36.29,111700.0
2012-02-14 11:00:00,36.3,36.3,36.08,36.19,56800.0,36.3,36.3,36.08,36.19,56800.0
2012-02-14 11:30:00,36.2,36.25,36.0,36.19,86800.0,36.2,36.25,36.0,36.19,86800.0
2012-02-14 12:00:00,36.2,36.25,36.06,36.15,54600.0,36.2,36.25,36.06,36.15,54600.0
2012-02-14 12:30:00,36.17,36.18,36.0,36.06,92300.0,36.17,36.18,36.0,36.06,92300.0
2012-02-14 13:00:00,36.06,36.07,35.28,35.42,138200.0,36.06,36.07,35.28,35.42,138200.0
2012-02-14 13:30:00,35.41,35.74,35.41,35.7,196300.0,35.41,35.74,35.41,35.7,196300.0
2012-02-14 14:00:00,35.7,35.72,35.46,35.5,137900.0,35.7,35.72,35.46,35.5,137900.0
2012-02-14 14:30:00,35.49,35.52,35.41,35.43,172200.0,35.49,35.52,35.41,35.43,172200.0
2012-02-14 15:00:00,35.44,35.49,35.14,35.19,172800.0,35.44,35.49,35.14,35.19,172800.0
2012-02-14 15:30:00,35.19,35.35,35.11,35.24,330700.0,35.19,35.35,35.11,35.24,330700.0
2012-02-15 09:30:00,35.33,35.33,34.77,34.8,88500.0,35.33,35.33,34.77,34.8,88500.0
2012-02-15 10:00:00,34.8,34.9,34.67,34.75,71300.0,34.8,34.9,34.67,34.75,71300.0
2012-02-15 10:30:00,34.74,35.19,34.73,34.97,49400.0,34.74,35.19,34.73,34.97,49400.0
2012-02-15 11:00:00,34.97,35.11,34.96,35.0,94500.0,34.97,35.11,34.96,35.0,94500.0
2012-02-15 11:30:00,35.0,35.15,34.99,35.09,75400.0,35.0,35.15,34.99,35.09,75400.0
2012-02-15 12:00:00,35.08,35.63,35.08,35.41,63000.0,35.08,35.63,35.08,35.41,63000.0
2012-02-15 12:30:00,35.42,35.43,35.3,35.42,42600.0,35.42,35.43,35.3,35.42,42600.0
2012-02-15 13:00:00,35.41,35.5,35.26,35.5,38000.0,35.41,35.5,35.26,35.5,38000.0
2012-02-15 13:30:00,35.5,35.59,35.38,35.58,36600.0,35.5,35.59,35.38,35.58,36600.0
2012-02-15 14:00:00,35.58,35.61,35.39,35.59,27200.0,35.58,35.61,35.39,35.59,27200.0
2012-02-15 14:30:00,35.58,35.59,35.36,35.36,39700.0,35.58,35.59,35.36,35.36,39700.0
2012-02-15 15:00:00,35.38,35.44,35.24,35.35,76700.0,35.38,35.44,35.24,35.35,76700.0
2012-02-15 15:30:00,35.35,35.64,35.35,35.62,121100.0,35.35,35.64,35.35,35.62,121100.0
2012-02-16 09:30:00,35.69,35.91,35.53,35.9,26600.0,35.69,35.91,35.53,35.9,26600.0
2012-02-16 10:00:00,35.9,35.98,35.76,35.94,27100.0,35.9,35.98,35.76,35.94,27100.0
2012-02-16 10:30:00,35.95,35.99,35.9,35.9,11700.0,35.95,35.99,35.9,35.9,11700.0
2012-02-16 11:00:00,35.91,36.03,35.91,35.98,20300.0,35.91,36.03,35.91,35.98,20300.0
2012-02-16 11:30:00,36.01,36.22,35.99,36.22,10300.0,36.01,36.22,35.99,36.22,10300.0
2012-02-16 12:00:00,36.21,36.23,36.14,36.16,11100.0,36.21,36.23,36.14,36.16,11100.0
2012-02-16 12:30:00,36.18,36.2,36.04,36.1,8200.0,36.18,36.2,36.04,36.1,8200.0
2012-02-16 13:00:00,36.11,36.22,36.05,36.22,27400.0,36.11,36.22,36.05,36.22,27400.0
2012-02-16 13:30:00,36.22,36.31,36.15,36.26,44100.0,36.22,36.31,36.15,36.26,44100.0
2012-02-16 14:00:00,36.26,36.27,36.11,36.12,25100.0,36.26,36.27,36.11,36.12,25100.0
2012-02-16 14:30:00,36.12,36.18,36.1,36.16,13400.0,36.12,36.18,36.1,36.16,13400.0
2012-02-16 15:00:00,36.17,36.34,36.17,36.19,39300.0,36.17,36.34,36.17,36.19,39300.0
2012-02-16 15:30:00,36.2,36.29,36.16,36.24,104000.0,36.2,36.29,36.16,36.24,104000.0
2012-02-17 09:30:00,36.28,36.35,35.68,35.76,15700.0,36.28,36.35,35.68,35.76,15700.0
2012-02-17 10:00:00,35.75,35.79,35.55,35.65,29800.0,35.75,35.79,35.55,35.65,29800.0
2012-02-17 10:30:00,35.65,35.66,35.41,35.46,15200.0,35.65,35.66,35.41,35.46,15200.0
2012-02-17 11:00:00,35.46,35.6,35.35,35.56,17100.0,35.46,35.6,35.35,35.56,17100.0
2012-02-17 11:30:00,35.56,35.85,35.55,35.85,14400.0,35.56,35.85,35.55,35.85,14400.0
2012-02-17 12:00:00,35.84,35.84,35.69,35.69,9700.0,35.84,35.84,35.69,35.69,9700.0
2012-02-17 12:30:00,35.7,35.75,35.65,35.67,11900.0,35.7,35.75,35.65,35.67,11900.0
2012-02-17 13:00:00,35.67,35.79,35.67,35.74,9300.0,35.67,35.79,35.67,35.74,9300.0
2012-02-17 13:30:00,35.74,35.83,35.7,35.8,21900.0,35.74,35.83,35.7,35.8,21900.0
2012-02-17 14:00:00,35.81,35.81,35.74,35.76,17000.0,35.81,35.81,35.74,35.76,17000.0
2012-02-17 14:30:00,35.75,35.76,35.65,35.65,18600.0,35.75,35.76,35.65,35.65,18600.0
2012-02-17 15:00:00,35.66,35.77,35.64,35.77,26900.0,35.66,35.77,35.64,35.77,26900.0
2012-02-17 15:30:00,35.75,35.76,35.73,35.76,70400.0,35.75,35.76,35.73,35.76,70400.0
2012-02-21 09:30:00,35.75,35.8,35.55,35.58,27800.0,35.75,35.8,35.55,35.58,27800.0
2012-02-21 10:00:00,35.56,35.75,35.52,35.75,22900.0,35.56,35.75,35.52,35.75,22900.0
2012-02-21 10:30:00,35.75,35.89,35.75,35.82,12900.0,35.75,35.89,35.75,35.82,12900.0
2012-02-21 11:00:00,35.8,35.8,35.7,35.74,14300.0,35.8,35.8,35.7,35.74,14300.0
2012-02-21 11:30:00,35.73,35.73,35.52,35.53,24600.0,35.73,35.73,35.52,35.53,24600.0
2012-02-21 12:00:00,35.52,35.76,35.52,35.54,24800.0,35.52,35.76,35.52,35.54,24800.0
2012-02-21 12:30:00,35.52,35.53,35.47,35.51,11800.0,35.52,35.53,35.47,35.51,11800.0
2012-02-21 13:00:00,35.5,35.79,35.48,35.76,16900.0,35.5,35.79,35.48,35.76,16900.0
2012-02-21 13:30:00,35.76,35.79,35.56,35.56,14100.0,35.76,35.79,35.56,35.56,14100.0
2012-02-21 14:00:00,35.57,35.6,35.51,35.52,22200.0,35.57,35.6,35.51,35.52,22200.0
2012-02-21 14:30:00,35.52,35.54,35.43,35.47,43900.0,35.52,35.54,35.43,35.47,43900.0
2012-02-21 15:00:00,35.47,35.61,35.36,35.44,36600.0,35.47,35.61,35.36,35.44,36600.0
2012-02-21 15:30:00,35.42,35.55,35.38,35.47,71200.0,35.42,35.55,35.38,35.47,71200.0
2012-02-22 09:30:00,35.45,35.47,35.18,35.43,24300.0,35.45,35.47,35.18,35.43,24300.0
2012-02-22 10:00:00,35.39,35.49,35.31,35.47,26000.0,35.39,35.49,35.31,35.47,26000.0
2012-02-22 10:30:00,35.47,35.47,35.29,35.35,15400.0,35.47,35.47,35.29,35.35,15400.0
2012-02-22 11:00:00,35.33,35.33,35.11,35.11,23300.0,35.33,35.33,35.11,35.11,23300.0
2012-02-22 11:30:00,35.11,35.15,35.02,35.14,48600.0,35.11,35.15,35.02,35.14,48600.0
2012-02-22 12:00:00,35.11,35.19,35.02,35.19,21600.0,35.11,35.19,35.02,35.19,21600.0
2012-02-22 12:30:00,35.19,35.19,35.06,35.06,15500.0,35.19,35.19,35.06,35.06,15500.0
2012-02-22 13:00:00,35.06,35.13,34.97,35.01,17100.0,35.06,35.13,34.97,35.01,17100.0
2012-02-22 13:30:00,35.01,35.11,35.01,35.08,10500.0,35.01,35.11,35.01,35.08,10500.0
2012-02-22 14:00:00,35.07,35.17,35.0,35.07,26500.0,35.07,35.17,35.0,35.07,26500.0
2012-02-22 14:30:00,35.06,35.16,35.03,35.03,29200.0,35.06,35.16,35.03,35.03,29200.0
2012-02-22 15:00:00,35.03,35.09,34.95,34.98,46000.0,35.03,35.09,34.95,34.98,46000.0
2012-02-22 15:30:00,34.98,35.05,34.9,34.98,116400.0,34.98,35.05,34.9,34.98,116400.0
2012-02-23 09:30:00,35.06,35.06,34.7,34.77,30800.0,35.06,35.06,34.7,34.77,30800.0
2012-02-23 10:00:00,34.77,35.1,34.77,35.09,24100.0,34.77,35.1,34.77,35.09,24100.0
2012-02-23 10:30:00,35.08,35.43,35.07,35.42,46700.0,35.08,35.43,35.07,35.42,46700.0
2012-02-23 11:00:00,35.39,35.48,35.3,35.42,14000.0,35.39,35.48,35.3,35.42,14000.0
2012-02-23 11:30:00,35.42,35.44,35.34,35.37,18700.0,35.42,35.44,35.34,35.37,18700.0
2012-02-23 12:00:00,35.38,35.42,35.35,35.41,10700.0,35.38,35.42,35.35,35.41,10700.0
2012-02-23 12:30:00,35.42,35.42,35.26,35.3,19700.0,35.42,35.42,35.26,35.3,19700.0
2012-02-23 13:00:00,35.31,35.54,35.29,35.48,48000.0,35.31,35.54,35.29,35.48,48000.0
2012-02-23 13:30:00,35.5,35.59,35.41,35.56,12800.0,35.5,35.59,35.41,35.56,12800.0
2012-02-23 14:00:00,35.55,35.56,35.45,35.49,11500.0,35.55,35.56,35.45,35.49,11500.0
2012-02-23 14:30:00,35.5,35.66,35.5,35.61,35100.0,35.5,35.66,35.5,35.61,35100.0
2012-02-23 15:00:00,35.6,35.73,35.57,35.57,31400.0,35.6,35.73,35.57,35.57,31400.0
2012-02-23 15:30:00,35.57,35.76,35.57,35.69,81500.0,35.57,35.76,35.57,35.69,81500.0
2012-02-24 09:30:00,35.89,35.97,35.41,35.85,9900.0,35.89,35.97,35.41,35.85,9900.0
2012-02-24 10:00:00,35.84,35.94,35.81,35.85,11200.0,35.84,35.94,35.81,35.85,11200.0
2012-02-24 10:30:00,35.89,36.03,35.86,35.95,24200.0,35.89,36.03,35.86,35.95,24200.0
2012-02-24 11:00:00,36.0,36.13,35.99,36.12,10900.0,36.0,36.13,35.99,36.12,10900.0
2012-02-24 11:30:00,36.1,36.17,36.08,36.13,17900.0,36.1,36.17,36.08,36.13,17900.0
2012-02-24 12:00:00,36.18,36.2,36.11,36.2,14900.0,36.18,36.2,36.11,36.2,14900.0
2012-02-24 12:30:00,36.22,36.23,36.13,36.16,31600.0,36.22,36.23,36.13,36.16,31600.0
2012-02-24 13:00:00,36.16,36.29,36.16,36.2,15100.0,36.16,36.29,36.16,36.2,15100.0
2012-02-24 13:30:00,36.19,36.24,36.19,36.23,15300.0,36.19,36.24,36.19,36.23,15300.0
2012-02-24 14:00:00,36.23,36.29,36.2,36.21,22600.0,36.23,36.29,36.2,36.21,22600.0
2012-02-24 14:30:00,36.2,36.25,36.15,36.15,23200.0,36.2,36.25,36.15,36.15,23200.0
2012-02-24 15:00:00,36.14,36.26,36.12,36.17,39100.0,36.14,36.26,36.12,36.17,39100.0
2012-02-24 15:30:00,36.18,36.26,36.11,36.26,178000.0,36.18,36.26,36.11,36.26,178000.0
2012-02-27 09:30:00,36.0,36.44,35.65,35.84,34900.0,36.0,36.44,35.65,35.84,34900.0
2012-02-27 10:00:00,35.83,36.06,35.83,35.92,28300.0,35.83,36.06,35.83,35.92,28300.0
2012-02-27 10:30:00,35.91,35.96,35.84,35.86,14400.0,35.91,35.96,35.84,35.86,14400.0
2012-02-27 11:00:00,35.86,35.99,35.83,35.98,18600.0,35.86,35.99,35.83,35.98,18600.0
2012-02-27 11:30:00,35.98,35.99,35.87,35.93,12000.0,35.98,35.99,35.87,35.93,12000.0
2012-02-27 12:00:00,35.94,36.06,35.94,36.04,20200.0,35.94,36.06,35.94,36.04,20200.0
2012-02-27 12:30:00,36.02,36.18,36.0,36.16,20300.0,36.02,36.18,36.0,36.16,20300.0
2012-02-27 13:00:00,36.18,36.18,36.05,36.06,10500.0,36.18,36.18,36.05,36.06,10500.0
2012-02-27 13:30:00,36.07,36.19,36.05,36.13,13700.0,36.07,36.19,36.05,36.13,13700.0
2012-02-27 14:00:00,36.14,36.19,36.1,36.13,11500.0,36.14,36.19,36.1,36.13,11500.0
2012-02-27 14:30:00,36.12,36.21,36.08,36.2,19300.0,36.12,36.21,36.08,36.2,19300.0
2012-02-27 15:00:00,36.18,36.26,36.11,36.11,30100.0,36.18,36.26,36.11,36.11,30100.0
2012-02-27 15:30:00,36.14,36.17,36.02,36.04,62500.0,36.14,36.17,36.02,36.04,62500.0
2012-02-28 09:30:00,36.02,36.02,35.66,35.75,22200.0,36.02,36.02,35.66,35.75,22200.0
2012-02-28 10:00:00,35.77,35.9,35.54,35.62,33500.0,35.77,35.9,35.54,35.62,33500.0
2012-02-28 10:30:00,35.65,35.76,35.65,35.69,14000.0,35.65,35.76,35.65,35.69,14000.0
2012-02-28 11:00:00,35.71,35.85,35.67,35.83,11100.0,35.71,35.85,35.67,35.83,11100.0
2012-02-28 11:30:00,35.83,35.88,35.8,35.85,10300.0,35.83,35.88,35.8,35.85,10300.0
2012-02-28 12:00:00,35.85,35.86,35.71,35.73,13000.0,35.85,35.86,35.71,35.73,13000.0
2012-02-28 12:30:00,35.72,35.8,35.71,35.73,24500.0,35.72,35.8,35.71,35.73,24500.0
2012-02-28 13:00:00,35.73,35.74,35.64,35.65,8900.0,35.73,35.74,35.64,35.65,8900.0
2012-02-28 13:30:00,35.63,35.63,35.41,35.46,11800.0,35.63,35.63,35.41,35.46,11800.0
2012-02-28 14:00:00,35.45,35.51,35.44,35.46,18900.0,35.45,35.51,35.44,35.46,18900.0
2012-02-28 14:30:00,35.45,35.65,35.44,35.51,19400.0,35.45,35.65,35.44,35.51,19400.0
2012-02-28 15:00:00,35.51,35.75,35.51,35.74,34100.0,35.51,35.75,35.51,35.74,34100.0
2012-02-28 15:30:00,35.74,35.84,35.74,35.77,91900.0,35.74,35.84,35.74,35.77,91900.0
2012-02-29 09:30:00,35.78,35.97,35.6,35.86,11300.0,35.78,35.97,35.6,35.86,11300.0
2012-02-29 10:00:00,35.86,35.91,35.67,35.7,13000.0,35.86,35.91,35.67,35.7,13000.0
2012-02-29 10:30:00,35.69,35.7,35.31,35.41,41200.0,35.69,35.7,35.31,35.41,41200.0
2012-02-29 11:00:00,35.44,35.46,35.22,35.24,31300.0,35.44,35.46,35.22,35.24,31300.0
2012-02-29 11:30:00,35.22,35.43,35.22,35.42,22900.0,35.22,35.43,35.22,35.42,22900.0
2012-02-29 12:00:00,35.46,35.49,35.33,35.38,11300.0,35.46,35.49,35.33,35.38,11300.0
2012-02-29 12:30:00,35.39,35.42,35.25,35.34,23000.0,35.39,35.42,35.25,35.34,23000.0
2012-02-29 13:00:00,35.34,35.45,35.34,35.4,20400.0,35.34,35.45,35.34,35.4,20400.0
2012-02-29 13:30:00,35.39,35.44,35.34,35.36,19500.0,35.39,35.44,35.34,35.36,19500.0
2012-02-29 14:00:00,35.36,35.37,35.27,35.32,17500.0,35.36,35.37,35.27,35.32,17500.0
2012-02-29 14:30:00,35.32,35.32,35.13,35.2,30600.0,35.32,35.32,35.13,35.2,30600.0
2012-02-29 15:00:00,35.2,35.3,35.16,35.22,36600.0,35.2,35.3,35.16,35.22,36600.0
2012-02-29 15:30:00,35.23,35.27,35.07,35.11,102700.0,35.23,35.27,35.07,35.11,102700.0
2012-03-01 09:30:00,35.15,35.73,35.15,35.66,45700.0,35.15,35.73,35.15,35.66,45700.0
2012-03-01 10:00:00,35.65,35.98,35.45,35.89,48800.0,35.65,35.98,35.45,35.89,48800.0
2012-03-01 10:30:00,35.91,35.93,35.63,35.71,45000.0,35.91,35.93,35.63,35.71,45000.0
2012-03-01 11:00:00,35.74,35.76,35.48,35.56,21700.0,35.74,35.76,35.48,35.56,21700.0
2012-03-01 11:30:00,35.53,35.69,35.48,35.62,35700.0,35.53,35.69,35.48,35.62,35700.0
2012-03-01 12:00:00,35.64,35.66,35.45,35.45,21800.0,35.64,35.66,35.45,35.45,21800.0
2012-03-01 12:30:00,35.45,35.57,35.4,35.5,37500.0,35.45,35.57,35.4,35.5,37500.0
2012-03-01 13:00:00,35.48,35.64,35.41,35.6,17000.0,35.48,35.64,35.41,35.6,17000.0
2012-03-01 13:30:00,35.63,35.63,35.3,35.31,47700.0,35.63,35.63,35.3,35.31,47700.0
2012-03-01 14:00:00,35.32,35.6,35.32,35.45,21100.0,35.32,35.6,35.32,35.45,21100.0
2012-03-01 14:30:00,35.46,35.54,35.4,35.53,18600.0,35.46,35.54,35.4,35.53,18600.0
2012-03-01 15:00:00,35.54,35.56,35.28,35.29,58500.0,35.54,35.56,35.28,35.29,58500.0
2012-03-01 15:30:00,35.28,35.56,35.17,35.48,94900.0,35.28,35.56,35.17,35.48,94900.0
2012-03-02 09:30:00,35.37,35.67,35.31,35.37,12600.0,35.37,35.67,35.31,35.37,12600.0
2012-03-02 10:00:00,35.36,35.56,35.34,35.39,30800.0,35.36,35.56,35.34,35.39,30800.0
2012-03-02 10:30:00,35.39,35.49,35.38,35.45,17600.0,35.39,35.49,35.38,35.45,17600.0
2012-03-02 11:00:00,35.44,35.47,35.38,35.45,16000.0,35.44,35.47,35.38,35.45,16000.0
2012-03-02 11:30:00,35.46,35.5,35.31,35.35,20400.0,35.46,35.5,35.31,35.35,20400.0
2012-03-02 12:00:00,35.34,35.36,35.21,35.21,10300.0,35.34,35.36,35.21,35.21,10300.0
2012-03-02 12:30:00,35.23,35.24,35.21,35.22,7600.0,35.23,35.24,35.21,35.22,7600.0
2012-03-02 13:00:00,35.22,35.22,35.04,35.14,27500.0,35.22,35.22,35.04,35.14,27500.0
2012-03-02 13:30:00,35.13,35.14,35.08,35.13,7200.0,35.13,35.14,35.08,35.13,7200.0
2012-03-02 14:00:00,35.14,35.16,35.08,35.12,13800.0,35.14,35.16,35.08,35.12,13800.0
2012-03-02 14:30:00,35.14,35.2,35.1,35.19,20100.0,35.14,35.2,35.1,35.19,20100.0
2012-03-02 15:00:00,35.19,35.21,35.0,35.06,29700.0,35.19,35.21,35.0,35.06,29700.0
2012-03-02 15:30:00,35.05,35.11,34.98,35.05,91900.0,35.05,35.11,34.98,35.05,91900.0
2012-03-05 09:30:00,35.0,35.27,35.0,35.25,23800.0,35.0,35.27,35.0,35.25,23800.0
2012-03-05 10:00:00,35.25,35.3,35.2,35.28,60400.0,35.25,35.3,35.2,35.28,60400.0
2012-03-05 10:30:00,35.26,35.48,35.24,35.45,31700.0,35.26,35.48,35.24,35.45,31700.0
2012-03-05 11:00:00,35.45,35.74,35.36,35.61,85000.0,35.45,35.74,35.36,35.61,85000.0
2012-03-05 11:30:00,35.6,35.61,35.34,35.35,102100.0,35.6,35.61,35.34,35.35,102100.0
2012-03-05 12:00:00,35.35,35.46,35.25,35.26,26100.0,35.35,35.46,35.25,35.26,26100.0
2012-03-05 12:30:00,35.25,35.44,35.23,35.39,105600.0,35.25,35.44,35.23,35.39,105600.0
2012-03-05 13:00:00,35.39,35.55,35.38,35.5,15200.0,35.39,35.55,35.38,35.5,15200.0
2012-03-05 13:30:00,35.51,35.6,35.45,35.45,30900.0,35.51,35.6,35.45,35.45,30900.0
2012-03-05 14:00:00,35.45,35.59,35.39,35.54,75200.0,35.45,35.59,35.39,35.54,75200.0
2012-03-05 14:30:00,35.55,35.69,35.53,35.69,35900.0,35.55,35.69,35.53,35.69,35900.0
2012-03-05 15:00:00,35.68,35.82,35.67,35.73,64500.0,35.68,35.82,35.67,35.73,64500.0
2012-03-05 15:30:00,35.73,35.74,35.62,35.66,81700.0,35.73,35.74,35.62,35.66,81700.0
2012-03-06 09:30:00,35.26,35.35,35.02,35.18,26900.0,35.26,35.35,35.02,35.18,26900.0
2012-03-06 10:00:00,35.14,35.22,34.77,34.91,29800.0,35.14,35.22,34.77,34.91,29800.0
2012-03-06 10:30:00,34.9,35.02,34.9,34.97,35900.0,34.9,35.02,34.9,34.97,35900.0
2012-03-06 11:00:00,34.96,35.0,34.85,34.87,22000.0,34.96,35.0,34.85,34.87,22000.0
2012-03-06 11:30:00,34.87,34.88,34.73,34.78,23200.0,34.87,34.88,34.73,34.78,23200.0
2012-03-06 12:00:00,34.81,34.84,34.74,34.83,20300.0,34.81,34.84,34.74,34.83,20300.0
2012-03-06 12:30:00,34.84,34.92,34.84,34.91,14500.0,34.84,34.92,34.84,34.91,14500.0
2012-03-06 13:00:00,34.9,34.92,34.83,34.85,20000.0,34.9,34.92,34.83,34.85,20000.0
2012-03-06 13:30:00,34.87,34.89,34.76,34.83,27100.0,34.87,34.89,34.76,34.83,27100.0
2012-03-06 14:00:00,34.83,35.08,34.83,35.02,46600.0,34.83,35.08,34.83,35.02,46600.0
2012-03-06 14:30:00,35.02,35.04,34.98,35.01,44800.0,35.02,35.04,34.98,35.01,44800.0
2012-03-06 15:00:00,35.0,35.18,35.0,35.13,57000.0,35.0,35.18,35.0,35.13,57000.0
2012-03-06 15:30:00,35.12,35.24,35.12,35.13,114000.0,35.12,35.24,35.12,35.13,114000.0
2012-03-07 09:30:00,35.09,35.31,35.0,35.31,35200.0,35.09,35.31,35.0,35.31,35200.0
2012-03-07 10:00:00,35.31,35.4,35.28,35.35,15300.0,35.31,35.4,35.28,35.35,15300.0
2012-03-07 10:30:00,35.35,35.37,35.28,35.29,22300.0,35.35,35.37,35.28,35.29,22300.0
2012-03-07 11:00:00,35.32,35.4,35.3,35.34,12900.0,35.32,35.4,35.3,35.34,12900.0
2012-03-07 11:30:00,35.32,35.53,35.32,35.43,31400.0,35.32,35.53,35.32,35.43,31400.0
2012-03-07 12:00:00,35.42,35.52,35.39,35.49,19500.0,35.42,35.52,35.39,35.49,19500.0
2012-03-07 12:30:00,35.48,35.6,35.48,35.58,17100.0,35.48,35.6,35.48,35.58,17100.0
2012-03-07 13:00:00,35.58,35.58,35.45,35.48,11100.0,35.58,35.58,35.45,35.48,11100.0
2012-03-07 13:30:00,35.47,35.54,35.47,35.52,13500.0,35.47,35.54,35.47,35.52,13500.0
2012-03-07 14:00:00,35.53,35.62,35.52,35.54,10900.0,35.53,35.62,35.52,35.54,10900.0
2012-03-07 14:30:00,35.55,35.6,35.51,35.6,20700.0,35.55,35.6,35.51,35.6,20700.0
2012-03-07 15:00:00,35.61,35.61,35.51,35.6,32100.0,35.61,35.61,35.51,35.6,32100.0
2012-03-07 15:30:00,35.6,35.63,35.52,35.63,93800.0,35.6,35.63,35.52,35.63,93800.0
2012-03-08 09:30:00,35.84,36.08,35.7,35.86,26200.0,35.84,36.08,35.7,35.86,26200.0
2012-03-08 10:00:00,35.86,36.05,35.81,36.05,24000.0,35.86,36.05,35.81,36.05,24000.0
2012-03-08 10:30:00,36.03,36.24,36.01,36.22,26000.0,36.03,36.24,36.01,36.22,26000.0
2012-03-08 11:00:00,36.24,36.47,36.22,36.42,30800.0,36.24,36.47,36.22,36.42,30800.0
2012-03-08 11:30:00,36.42,36.48,36.12,36.12,33900.0,36.42,36.48,36.12,36.12,33900.0
2012-03-08 12:00:00,36.11,36.24,36.08,36.08,19200.0,36.11,36.24,36.08,36.08,19200.0
2012-03-08 12:30:00,36.08,36.09,35.99,35.99,18700.0,36.08,36.09,35.99,35.99,18700.0
2012-03-08 13:00:00,35.98,36.0,35.96,35.96,11400.0,35.98,36.0,35.96,35.96,11400.0
2012-03-08 13:30:00,35.95,35.99,35.87,35.9,20200.0,35.95,35.99,35.87,35.9,20200.0
2012-03-08 14:00:00,35.91,35.96,35.88,35.94,21100.0,35.91,35.96,35.88,35.94,21100.0
2012-03-08 14:30:00,35.95,35.95,35.86,35.92,24800.0,35.95,35.95,35.86,35.92,24800.0
2012-03-08 15:00:00,35.92,36.1,35.89,36.07,68000.0,35.92,36.1,35.89,36.07,68000.0
2012-03-08 15:30:00,36.07,36.15,35.98,36.06,140300.0,36.07,36.15,35.98,36.06,140300.0
2012-03-09 09:30:00,36.08,37.02,35.99,36.68,72900.0,36.08,37.02,35.99,36.68,72900.0
2012-03-09 10:00:00,36.58,36.93,36.55,36.84,135100.0,36.58,36.93,36.55,36.84,135100.0
2012-03-09 10:30:00,36.86,36.88,36.76,36.79,48800.0,36.86,36.88,36.76,36.79,48800.0
2012-03-09 11:00:00,36.78,36.83,36.67,36.67,20400.0,36.78,36.83,36.67,36.67,20400.0
2012-03-09 11:30:00,36.68,36.77,36.57,36.75,12100.0,36.68,36.77,36.57,36.75,12100.0
2012-03-09 12:00:00,36.79,36.8,36.63,36.63,9200.0,36.79,36.8,36.63,36.63,9200.0
2012-03-09 12:30:00,36.61,36.77,36.61,36.73,36300.0,36.61,36.77,36.61,36.73,36300.0
2012-03-09 13:00:00,36.72,36.92,36.72,36.92,63200.0,36.72,36.92,36.72,36.92,63200.0
2012-03-09 13:30:00,36.91,37.31,36.91,37.29,80600.0,36.91,37.31,36.91,37.29,80600.0
2012-03-09 14:00:00,37.28,37.29,37.04,37.12,60600.0,37.28,37.29,37.04,37.12,60600.0
2012-03-09 14:30:00,37.12,37.12,36.79,36.82,46400.0,37.12,37.12,36.79,36.82,46400.0
2012-03-09 15:00:00,36.83,36.96,36.83,36.95,52300.0,36.83,36.96,36.83,36.95,52300.0
2012-03-09 15:30:00,36.94,37.05,36.88,36.92,168700.0,36.94,37.05,36.88,36.92,168700.0
2012-03-12 09:30:00,36.84,37.23,36.51,36.52,37400.0,36.84,37.23,36.51,36.52,37400.0
2012-03-12 10:00:00,36.51,36.58,36.49,36.52,35700.0,36.51,36.58,36.49,36.52,35700.0
2012-03-12 10:30:00,36.53,36.64,36.48,36.59,31400.0,36.53,36.64,36.48,36.59,31400.0
2012-03-12 11:00:00,36.59,36.61,36.47,36.52,49600.0,36.59,36.61,36.47,36.52,49600.0
2012-03-12 11:30:00,36.5,36.57,36.39,36.51,30100.0,36.5,36.57,36.39,36.51,30100.0
2012-03-12 12:00:00,36.49,36.61,36.46,36.5,12400.0,36.49,36.61,36.46,36.5,12400.0
2012-03-12 12:30:00,36.48,36.55,36.47,36.51,12500.0,36.48,36.55,36.47,36.51,12500.0
2012-03-12 13:00:00,36.55,36.62,36.5,36.53,15600.0,36.55,36.62,36.5,36.53,15600.0
2012-03-12 13:30:00,36.56,36.7,36.56,36.62,64600.0,36.56,36.7,36.56,36.62,64600.0
2012-03-12 14:00:00,36.61,36.7,36.58,36.62,13100.0,36.61,36.7,36.58,36.62,13100.0
2012-03-12 14:30:00,36.63,36.63,36.58,36.59,56900.0,36.63,36.63,36.58,36.59,56900.0
2012-03-12 15:00:00,36.6,36.6,36.42,36.56,28600.0,36.6,36.6,36.42,36.56,28600.0
2012-03-12 15:30:00,36.56,36.62,36.47,36.5,231100.0,36.56,36.62,36.47,36.5,231100.0
2012-03-13 09:30:00,36.82,37.19,36.53,36.89,61700.0,36.82,37.19,36.53,36.89,61700.0
2012-03-13 10:00:00,36.9,36.98,36.87,36.88,30700.0,36.9,36.98,36.87,36.88,30700.0
2012-03-13 10:30:00,36.88,36.94,36.83,36.88,44400.0,36.88,36.94,36.83,36.88,44400.0
2012-03-13 11:00:00,36.92,36.96,36.83,36.9,58900.0,36.92,36.96,36.83,36.9,58900.0
2012-03-13 11:30:00,36.89,36.94,36.86,36.88,22100.0,36.89,36.94,36.86,36.88,22100.0
2012-03-13 12:00:00,36.91,36.96,36.87,36.87,12600.0,36.91,36.96,36.87,36.87,12600.0
2012-03-13 12:30:00,36.86,37.0,36.86,36.98,29600.0,36.86,37.0,36.86,36.98,29600.0
2012-03-13 13:00:00,36.99,36.99,36.9,36.9,29400.0,36.99,36.99,36.9,36.9,29400.0
2012-03-13 13:30:00,36.9,36.9,36.85,36.89,24300.0,36.9,36.9,36.85,36.89,24300.0
2012-03-13 14:00:00,36.89,37.0,36.86,36.94,29100.0,36.89,37.0,36.86,36.94,29100.0
2012-03-13 14:30:00,36.93,36.98,36.87,36.9,26600.0,36.93,36.98,36.87,36.9,26600.0
2012-03-13 15:00:00,36.9,36.97,36.87,36.92,57000.0,36.9,36.97,36.87,36.92,57000.0
2012-03-13 15:30:00,36.92,36.99,36.88,36.98,145000.0,36.92,36.99,36.88,36.98,145000.0
2012-03-14 09:30:00,36.94,37.16,36.84,36.89,16000.0,36.94,37.16,36.84,36.89,16000.0
2012-03-14 10:00:00,36.85,36.94,36.76,36.81,49300.0,36.85,36.94,36.76,36.81,49300.0
2012-03-14 10:30:00,36.79,36.92,36.76,36.91,44100.0,36.79,36.92,36.76,36.91,44100.0
2012-03-14 11:00:00,36.91,37.03,36.87,37.03,33600.0,36.91,37.03,36.87,37.03,33600.0
2012-03-14 11:30:00,37.03,37.18,37.01,37.16,89300.0,37.03,37.18,37.01,37.16,89300.0
2012-03-14 12:00:00,37.16,37.23,37.11,37.11,27200.0,37.16,37.23,37.11,37.11,27200.0
2012-03-14 12:30:00,37.08,37.08,36.85,36.86,17600.0,37.08,37.08,36.85,36.86,17600.0
2012-03-14 13:00:00,36.86,36.95,36.79,36.89,27500.0,36.86,36.95,36.79,36.89,27500.0
2012-03-14 13:30:00,36.89,36.89,36.79,36.82,45800.0,36.89,36.89,36.79,36.82,45800.0
2012-03-14 14:00:00,36.82,36.91,36.79,36.8,38900.0,36.82,36.91,36.79,36.8,38900.0
2012-03-14 14:30:00,36.8,36.93,36.79,36.82,42100.0,36.8,36.93,36.79,36.82,42100.0
2012-03-14 15:00:00,36.82,36.82,36.69,36.74,52500.0,36.82,36.82,36.69,36.74,52500.0
2012-03-14 15:30:00,36.75,36.75,36.65,36.69,146900.0,36.75,36.75,36.65,36.69,146900.0
2012-03-15 09:30:00,36.71,36.84,36.59,36.79,15700.0,36.71,36.84,36.59,36.79,15700.0
2012-03-15 10:00:00,36.8,37.0,36.72,36.97,19200.0,36.8,37.0,36.72,36.97,19200.0
2012-03-15 10:30:00,36.97,36.97,36.7,36.74,72500.0,36.97,36.97,36.7,36.74,72500.0
2012-03-15 11:00:00,36.75,36.8,36.73,36.78,31800.0,36.75,36.8,36.73,36.78,31800.0
2012-03-15 11:30:00,36.8,36.88,36.73,36.75,32200.0,36.8,36.88,36.73,36.75,32200.0
2012-03-15 12:00:00,36.73,36.83,36.73,36.81,21300.0,36.73,36.83,36.73,36.81,21300.0
2012-03-15 12:30:00,36.82,36.86,36.78,36.81,24700.0,36.82,36.86,36.78,36.81,24700.0
2012-03-15 13:00:00,36.8,36.81,36.73,36.74,33200.0,36.8,36.81,36.73,36.74,33200.0
2012-03-15 13:30:00,36.74,36.82,36.73,36.74,36600.0,36.74,36.82,36.73,36.74,36600.0
2012-03-15 14:00:00,36.73,36.82,36.68,36.82,27700.0,36.73,36.82,36.68,36.82,27700.0
2012-03-15 14:30:00,36.81,36.93,36.8,36.91,48400.0,36.81,36.93,36.8,36.91,48400.0
2012-03-15 15:00:00,36.91,37.04,36.9,37.02,86600.0,36.91,37.04,36.9,37.02,86600.0
2012-03-15 15:30:00,37.02,37.07,36.95,37.03,141800.0,37.02,37.07,36.95,37.03,141800.0
2012-03-16 09:30:00,37.04,37.09,36.72,36.74,71000.0,37.04,37.09,36.72,36.74,71000.0
2012-03-16 10:00:00,36.75,36.83,36.74,36.78,15900.0,36.75,36.83,36.74,36.78,15900.0
2012-03-16 10:30:00,36.78,37.03,36.78,36.91,13700.0,36.78,37.03,36.78,36.91,13700.0
2012-03-16 11:00:00,36.91,37.02,36.88,36.93,20900.0,36.91,37.02,36.88,36.93,20900.0
2012-03-16 11:30:00,36.94,36.96,36.88,36.9,23600.0,36.94,36.96,36.88,36.9,23600.0
2012-03-16 12:00:00,36.91,37.01,36.9,37.01,30600.0,36.91,37.01,36.9,37.01,30600.0
2012-03-16 12:30:00,37.0,37.01,36.97,37.0,11300.0,37.0,37.01,36.97,37.0,11300.0
2012-03-16 13:00:00,36.99,37.1,36.99,37.1,22700.0,36.99,37.1,36.99,37.1,22700.0
2012-03-16 13:30:00,37.1,37.23,37.1,37.21,45100.0,37.1,37.23,37.1,37.21,45100.0
2012-03-16 14:00:00,37.24,37.28,37.07,37.07,8900.0,37.24,37.28,37.07,37.07,8900.0
2012-03-16 14:30:00,37.07,37.07,37.01,37.05,11600.0,37.07,37.07,37.01,37.05,11600.0
2012-03-16 15:00:00,37.04,37.05,36.93,37.02,26100.0,37.04,37.05,36.93,37.02,26100.0
2012-03-16 15:30:00,37.01,37.02,36.89,36.91,68600.0,37.01,37.02,36.89,36.91,68600.0
2012-03-19 09:30:00,36.87,36.88,36.66,36.88,11700.0,36.87,36.88,36.66,36.88,11700.0
2012-03-19 10:00:00,36.84,36.84,36.43,36.5,35000.0,36.84,36.84,36.43,36.5,35000.0
2012-03-19 10:30:00,36.5,36.59,36.44,36.56,17800.0,36.5,36.59,36.44,36.56,17800.0
2012-03-19 11:00:00,36.56,36.56,36.42,36.45,16400.0,36.56,36.56,36.42,36.45,16400.0
2012-03-19 11:30:00,36.45,36.69,36.45,36.61,17700.0,36.45,36.69,36.45,36.61,17700.0
2012-03-19 12:00:00,36.61,36.61,36.51,36.55,23800.0,36.61,36.61,36.51,36.55,23800.0
2012-03-19 12:30:00,36.57,36.65,36.55,36.64,13000.0,36.57,36.65,36.55,36.64,13000.0
2012-03-19 13:00:00,36.64,36.71,36.61,36.67,17500.0,36.64,36.71,36.61,36.67,17500.0
2012-03-19 13:30:00,36.69,36.72,36.6,36.72,16200.0,36.69,36.72,36.6,36.72,16200.0
2012-03-19 14:00:00,36.7,36.72,36.67,36.67,11500.0,36.7,36.72,36.67,36.67,11500.0
2012-03-19 14:30:00,36.66,36.69,36.61,36.62,14500.0,36.66,36.69,36.61,36.62,14500.0
2012-03-19 15:00:00,36.62,36.67,36.59,36.59,22800.0,36.62,36.67,36.59,36.59,22800.0
2012-03-19 15:30:00,36.59,36.6,36.41,36.45,98200.0,36.59,36.6,36.41,36.45,98200.0
2012-03-20 09:30:00,36.35,36.44,36.17,36.29,35000.0,36.35,36.44,36.17,36.29,35000.0
2012-03-20 10:00:00,36.28,36.36,36.05,36.07,57500.0,36.28,36.36,36.05,36.07,57500.0
2012-03-20 10:30:00,36.08,36.11,35.9,35.96,25000.0,36.08,36.11,35.9,35.96,25000.0
2012-03-20 11:00:00,35.96,36.02,35.76,35.79,29800.0,35.96,36.02,35.76,35.79,29800.0
2012-03-20 11:30:00,35.79,35.86,35.67,35.7,36300.0,35.79,35.86,35.67,35.7,36300.0
2012-03-20 12:00:00,35.7,35.74,35.61,35.62,29300.0,35.7,35.74,35.61,35.62,29300.0
2012-03-20 12:30:00,35.62,35.64,35.51,35.54,33100.0,35.62,35.64,35.51,35.54,33100.0
2012-03-20 13:00:00,35.54,35.7,35.53,35.63,56900.0,35.54,35.7,35.53,35.63,56900.0
2012-03-20 13:30:00,35.64,35.64,35.56,35.6,20400.0,35.64,35.64,35.56,35.6,20400.0
2012-03-20 14:00:00,35.61,35.76,35.61,35.74,23800.0,35.61,35.76,35.61,35.74,23800.0
2012-03-20 14:30:00,35.73,35.76,35.65,35.75,29300.0,35.73,35.76,35.65,35.75,29300.0
2012-03-20 15:00:00,35.76,35.79,35.71,35.71,41100.0,35.76,35.79,35.71,35.71,41100.0
2012-03-20 15:30:00,35.71,35.77,35.53,35.58,115500.0,35.71,35.77,35.53,35.58,115500.0
2012-03-21 09:30:00,35.7,35.74,35.43,35.46,16200.0,35.7,35.74,35.43,35.46,16200.0
2012-03-21 10:00:00,35.48,35.48,35.29,35.35,10800.0,35.48,35.48,35.29,35.35,10800.0
2012-03-21 10:30:00,35.37,35.48,35.26,35.28,21200.0,35.37,35.48,35.26,35.28,21200.0
2012-03-21 11:00:00,35.25,35.51,35.24,35.49,20900.0,35.25,35.51,35.24,35.49,20900.0
2012-03-21 11:30:00,35.51,35.61,35.42,35.42,12200.0,35.51,35.61,35.42,35.42,12200.0
2012-03-21 12:00:00,35.41,35.64,35.41,35.64,12600.0,35.41,35.64,35.41,35.64,12600.0
2012-03-21 12:30:00,35.64,35.64,35.47,35.58,21400.0,35.64,35.64,35.47,35.58,21400.0
2012-03-21 13:00:00,35.58,35.58,35.39,35.4,18500.0,35.58,35.58,35.39,35.4,18500.0
2012-03-21 13:30:00,35.41,35.41,35.35,35.4,19700.0,35.41,35.41,35.35,35.4,19700.0
2012-03-21 14:00:00,35.41,35.45,35.38,35.45,25500.0,35.41,35.45,35.38,35.45,25500.0
2012-03-21 14:30:00,35.45,35.51,35.25,35.35,45500.0,35.45,35.51,35.25,35.35,45500.0
2012-03-21 15:00:00,35.34,35.44,35.34,35.42,41900.0,35.34,35.44,35.34,35.42,41900.0
2012-03-21 15:30:00,35.42,35.44,35.26,35.26,84800.0,35.42,35.44,35.26,35.26,84800.0
2012-03-22 09:30:00,35.07,35.22,35.02,35.06,36700.0,35.07,35.22,35.02,35.06,36700.0
2012-03-22 10:00:00,35.04,35.16,35.0,35.03,20200.0,35.04,35.16,35.0,35.03,20200.0
2012-03-22 10:30:00,35.04,35.06,34.95,35.01,25600.0,35.04,35.06,34.95,35.01,25600.0
2012-03-22 11:00:00,35.02,35.1,34.95,35.09,18500.0,35.02,35.1,34.95,35.09,18500.0
2012-03-22 11:30:00,35.08,35.24,35.06,35.19,23400.0,35.08,35.24,35.06,35.19,23400.0
2012-03-22 12:00:00,35.19,35.26,35.16,35.26,5100.0,35.19,35.26,35.16,35.26,5100.0
2012-03-22 12:30:00,35.22,35.34,35.21,35.34,5300.0,35.22,35.34,35.21,35.34,5300.0
2012-03-22 13:00:00,35.33,35.33,35.23,35.25,5700.0,35.33,35.33,35.23,35.25,5700.0
2012-03-22 13:30:00,35.28,35.35,35.23,35.24,9700.0,35.28,35.35,35.23,35.24,9700.0
2012-03-22 14:00:00,35.25,35.3,35.21,35.28,16100.0,35.25,35.3,35.21,35.28,16100.0
2012-03-22 14:30:00,35.27,35.3,35.22,35.23,6900.0,35.27,35.3,35.22,35.23,6900.0
2012-03-22 15:00:00,35.23,35.23,35.08,35.18,20300.0,35.23,35.23,35.08,35.18,20300.0
2012-03-22 15:30:00,35.17,35.26,35.17,35.21,52900.0,35.17,35.26,35.17,35.21,52900.0
2012-03-23 09:30:00,35.28,35.33,35.11,35.16,15000.0,35.28,35.33,35.11,35.16,15000.0
2012-03-23 10:00:00,35.11,35.11,34.99,35.0,17600.0,35.11,35.11,34.99,35.0,17600.0
2012-03-23 10:30:00,35.0,35.11,34.99,35.07,8200.0,35.0,35.11,34.99,35.07,8200.0
2012-03-23 11:00:00,35.07,35.15,35.03,35.15,11200.0,35.07,35.15,35.03,35.15,11200.0
2012-03-23 11:30:00,35.15,35.3,35.15,35.29,13400.0,35.15,35.3,35.15,35.29,13400.0
2012-03-23 12:00:00,35.29,35.37,35.28,35.35,10600.0,35.29,35.37,35.28,35.35,10600.0
2012-03-23 12:30:00,35.35,35.39,35.28,35.37,13300.0,35.35,35.39,35.28,35.37,13300.0
2012-03-23 13:00:00,35.36,35.38,35.3,35.3,7700.0,35.36,35.38,35.3,35.3,7700.0
2012-03-23 13:30:00,35.3,35.34,35.22,35.23,9400.0,35.3,35.34,35.22,35.23,9400.0
2012-03-23 14:00:00,35.21,35.28,35.2,35.24,10500.0,35.21,35.28,35.2,35.24,10500.0
2012-03-23 14:30:00,35.25,35.31,35.19,35.25,16700.0,35.25,35.31,35.19,35.25,16700.0
2012-03-23 15:00:00,35.25,35.32,35.12,35.32,27600.0,35.25,35.32,35.12,35.32,27600.0
2012-03-23 15:30:00,35.32,35.37,35.3,35.36,39100.0,35.32,35.37,35.3,35.36,39100.0
2012-03-26 09:30:00,35.74,35.98,35.62,35.62,28900.0,35.74,35.98,35.62,35.62,28900.0
2012-03-26 10:00:00,35.65,36.04,35.65,36.02,13500.0,35.65,36.04,35.65,36.02,13500.0
2012-03-26 10:30:00,36.04,36.15,36.01,36.15,16800.0,36.04,36.15,36.01,36.15,16800.0
2012-03-26 11:00:00,36.15,36.22,36.12,36.17,12300.0,36.15,36.22,36.12,36.17,12300.0
2012-03-26 11:30:00,36.17,36.19,36.14,36.16,9000.0,36.17,36.19,36.14,36.16,9000.0
2012-03-26 12:00:00,36.16,36.17,36.06,36.13,12600.0,36.16,36.17,36.06,36.13,12600.0
2012-03-26 12:30:00,36.14,36.14,36.0,36.01,10700.0,36.14,36.14,36.0,36.01,10700.0
2012-03-26 13:00:00,36.02,36.15,35.98,36.15,9400.0,36.02,36.15,35.98,36.15,9400.0
2012-03-26 13:30:00,36.15,36.2,36.15,36.19,10300.0,36.15,36.2,36.15,36.19,10300.0
2012-03-26 14:00:00,36.19,36.23,36.15,36.15,27400.0,36.19,36.23,36.15,36.15,27400.0
2012-03-26 14:30:00,36.15,36.18,36.05,36.16,24300.0,36.15,36.18,36.05,36.16,24300.0
2012-03-26 15:00:00,36.15,36.27,36.15,36.27,20100.0,36.15,36.27,36.15,36.27,20100.0
2012-03-26 15:30:00,36.26,36.32,36.21,36.31,78400.0,36.26,36.32,36.21,36.31,78400.0
2012-03-27 09:30:00,36.3,36.39,36.22,36.39,15800.0,36.3,36.39,36.22,36.39,15800.0
2012-03-27 10:00:00,36.36,36.39,36.3,36.31,11700.0,36.36,36.39,36.3,36.31,11700.0
2012-03-27 10:30:00,36.3,36.37,36.25,36.34,30600.0,36.3,36.37,36.25,36.34,30600.0
2012-03-27 11:00:00,36.34,36.45,36.34,36.36,15900.0,36.34,36.45,36.34,36.36,15900.0
2012-03-27 11:30:00,36.36,36.37,36.3,36.36,17500.0,36.36,36.37,36.3,36.36,17500.0
2012-03-27 12:00:00,36.36,36.37,36.3,36.31,12900.0,36.36,36.37,36.3,36.31,12900.0
2012-03-27 12:30:00,36.31,36.46,36.3,36.46,28300.0,36.31,36.46,36.3,36.46,28300.0
2012-03-27 13:00:00,36.44,36.46,36.36,36.37,10900.0,36.44,36.46,36.36,36.37,10900.0
2012-03-27 13:30:00,36.37,36.44,36.35,36.4,17700.0,36.37,36.44,36.35,36.4,17700.0
2012-03-27 14:00:00,36.43,36.51,36.42,36.43,12300.0,36.43,36.51,36.42,36.43,12300.0
2012-03-27 14:30:00,36.42,36.51,36.35,36.49,17300.0,36.42,36.51,36.35,36.49,17300.0
2012-03-27 15:00:00,36.48,36.48,36.29,36.33,22800.0,36.48,36.48,36.29,36.33,22800.0
2012-03-27 15:30:00,36.32,36.32,36.22,36.27,62100.0,36.32,36.32,36.22,36.27,62100.0
2012-03-28 09:30:00,36.22,36.66,36.22,36.48,27500.0,36.22,36.66,36.22,36.48,27500.0
2012-03-28 10:00:00,36.49,36.6,36.47,36.59,31900.0,36.49,36.6,36.47,36.59,31900.0
2012-03-28 10:30:00,36.61,36.61,36.3,36.31,24400.0,36.61,36.61,36.3,36.31,24400.0
2012-03-28 11:00:00,36.33,36.39,36.28,36.29,8800.0,36.33,36.39,36.28,36.29,8800.0
2012-03-28 11:30:00,36.29,36.29,36.06,36.15,22500.0,36.29,36.29,36.06,36.15,22500.0
2012-03-28 12:00:00,36.16,36.25,36.12,36.24,11300.0,36.16,36.25,36.12,36.24,11300.0
2012-03-28 12:30:00,36.21,36.21,36.08,36.1,8200.0,36.21,36.21,36.08,36.1,8200.0
2012-03-28 13:00:00,36.08,36.08,35.94,35.99,7300.0,36.08,36.08,35.94,35.99,7300.0
2012-03-28 13:30:00,35.99,36.02,35.92,35.97,13300.0,35.99,36.02,35.92,35.97,13300.0
2012-03-28 14:00:00,35.97,35.97,35.83,35.89,25100.0,35.97,35.97,35.83,35.89,25100.0
2012-03-28 14:30:00,35.92,35.94,35.89,35.89,19600.0,35.92,35.94,35.89,35.89,19600.0
2012-03-28 15:00:00,35.89,35.9,35.84,35.86,30300.0,35.89,35.9,35.84,35.86,30300.0
2012-03-28 15:30:00,35.86,35.99,35.8,35.89,94700.0,35.86,35.99,35.8,35.89,94700.0
2012-03-29 09:30:00,35.75,36.0,35.65,35.89,85100.0,35.75,36.0,35.65,35.89,85100.0
2012-03-29 10:00:00,35.92,36.02,35.83,35.86,27300.0,35.92,36.02,35.83,35.86,27300.0
2012-03-29 10:30:00,35.88,35.9,35.73,35.79,15600.0,35.88,35.9,35.73,35.79,15600.0
2012-03-29 11:00:00,35.8,35.9,35.75,35.75,39400.0,35.8,35.9,35.75,35.75,39400.0
2012-03-29 11:30:00,35.75,35.9,35.7,35.79,33300.0,35.75,35.9,35.7,35.79,33300.0
2012-03-29 12:00:00,35.8,35.86,35.69,35.69,41300.0,35.8,35.86,35.69,35.69,41300.0
2012-03-29 12:30:00,35.7,35.72,35.59,35.64,54300.0,35.7,35.72,35.59,35.64,54300.0
2012-03-29 13:00:00,35.63,35.74,35.62,35.74,10100.0,35.63,35.74,35.62,35.74,10100.0
2012-03-29 13:30:00,35.72,35.78,35.69,35.78,8300.0,35.72,35.78,35.69,35.78,8300.0
2012-03-29 14:00:00,35.79,35.92,35.77,35.92,9000.0,35.79,35.92,35.77,35.92,9000.0
2012-03-29 14:30:00,35.92,35.92,35.76,35.78,19900.0,35.92,35.92,35.76,35.78,19900.0
2012-03-29 15:00:00,35.77,35.91,35.76,35.89,11600.0,35.77,35.91,35.76,35.89,11600.0
2012-03-29 15:30:00,35.88,35.97,35.83,35.85,85000.0,35.88,35.97,35.83,35.85,85000.0
2012-03-30 09:30:00,36.11,36.11,35.94,36.0,6800.0,36.11,36.11,35.94,36.0,6800.0
2012-03-30 10:00:00,35.97,36.15,35.89,36.15,31500.0,35.97,36.15,35.89,36.15,31500.0
2012-03-30 10:30:00,36.16,36.18,35.99,36.05,41900.0,36.16,36.18,35.99,36.05,41900.0
2012-03-30 11:00:00,36.1,36.35,36.1,36.34,21600.0,36.1,36.35,36.1,36.34,21600.0
2012-03-30 11:30:00,36.34,36.54,36.33,36.52,25600.0,36.34,36.54,36.33,36.52,25600.0
2012-03-30 12:00:00,36.5,36.51,36.4,36.48,20700.0,36.5,36.51,36.4,36.48,20700.0
2012-03-30 12:30:00,36.48,36.54,36.33,36.33,53400.0,36.48,36.54,36.33,36.33,53400.0
2012-03-30 13:00:00,36.33,36.52,36.32,36.45,31200.0,36.33,36.52,36.32,36.45,31200.0
2012-03-30 13:30:00,36.44,36.49,36.39,36.45,22900.0,36.44,36.49,36.39,36.45,22900.0
2012-03-30 14:00:00,36.45,36.46,36.33,36.33,16600.0,36.45,36.46,36.33,36.33,16600.0
2012-03-30 14:30:00,36.31,36.31,36.11,36.11,15700.0,36.31,36.31,36.11,36.11,15700.0
2012-03-30 15:00:00,36.12,36.17,36.04,36.09,21900.0,36.12,36.17,36.04,36.09,21900.0
2012-03-30 15:30:00,36.1,36.21,36.01,36.09,92100.0,36.1,36.21,36.01,36.09,92100.0
2012-04-02 09:30:00,36.22,36.47,36.1,36.34,79300.0,36.22,36.47,36.1,36.34,79300.0
2012-04-02 10:00:00,36.35,36.59,36.32,36.36,29700.0,36.35,36.59,36.32,36.36,29700.0
2012-04-02 10:30:00,36.36,36.43,36.23,36.28,25000.0,36.36,36.43,36.23,36.28,25000.0
2012-04-02 11:00:00,36.31,36.41,36.26,36.39,36800.0,36.31,36.41,36.26,36.39,36800.0
2012-04-02 11:30:00,36.4,36.45,36.34,36.41,27600.0,36.4,36.45,36.34,36.41,27600.0
2012-04-02 12:00:00,36.39,36.55,36.36,36.5,44800.0,36.39,36.55,36.36,36.5,44800.0
2012-04-02 12:30:00,36.49,36.6,36.45,36.54,47100.0,36.49,36.6,36.45,36.54,47100.0
2012-04-02 13:00:00,36.55,36.66,36.54,36.65,15800.0,36.55,36.66,36.54,36.65,15800.0
2012-04-02 13:30:00,36.64,36.7,36.59,36.68,22700.0,36.64,36.7,36.59,36.68,22700.0
2012-04-02 14:00:00,36.68,36.84,36.65,36.8,46400.0,36.68,36.84,36.65,36.8,46400.0
2012-04-02 14:30:00,36.79,36.88,36.75,36.86,28900.0,36.79,36.88,36.75,36.86,28900.0
2012-04-02 15:00:00,36.87,36.88,36.8,36.82,44100.0,36.87,36.88,36.8,36.82,44100.0
2012-04-02 15:30:00,36.81,36.82,36.74,36.77,179100.0,36.81,36.82,36.74,36.77,179100.0
2012-04-03 09:30:00,36.78,37.05,36.54,36.72,159400.0,36.78,37.05,36.54,36.72,159400.0
2012-04-03 10:00:00,36.72,37.05,36.68,37.02,20600.0,36.72,37.05,36.68,37.02,20600.0
2012-04-03 10:30:00,37.02,37.1,36.96,36.99,52300.0,37.02,37.1,36.96,36.99,52300.0
2012-04-03 11:00:00,36.98,37.0,36.59,36.68,37200.0,36.98,37.0,36.59,36.68,37200.0
2012-04-03 11:30:00,36.68,36.68,36.53,36.56,24700.0,36.68,36.68,36.53,36.56,24700.0
2012-04-03 12:00:00,36.57,36.58,36.42,36.49,22000.0,36.57,36.58,36.42,36.49,22000.0
2012-04-03 12:30:00,36.48,36.61,36.44,36.58,20800.0,36.48,36.61,36.44,36.58,20800.0
2012-04-03 13:00:00,36.57,36.58,36.49,36.58,21500.0,36.57,36.58,36.49,36.58,21500.0
2012-04-03 13:30:00,36.58,36.71,36.57,36.69,21100.0,36.58,36.71,36.57,36.69,21100.0
2012-04-03 14:00:00,36.68,36.69,36.42,36.45,32900.0,36.68,36.69,36.42,36.45,32900.0
2012-04-03 14:30:00,36.45,36.59,36.42,36.55,31200.0,36.45,36.59,36.42,36.55,31200.0
2012-04-03 15:00:00,36.56,36.66,36.53,36.56,38100.0,36.56,36.66,36.53,36.56,38100.0
2012-04-03 15:30:00,36.55,36.77,36.55,36.7,185300.0,36.55,36.77,36.55,36.7,185300.0
2012-04-04 09:30:00,36.44,36.56,36.37,36.52,17400.0,36.44,36.56,36.37,36.52,17400.0
2012-04-04 10:00:00,36.52,36.52,36.23,36.28,18100.0,36.52,36.52,36.23,36.28,18100.0
2012-04-04 10:30:00,36.25,36.34,36.11,36.15,21600.0,36.25,36.34,36.11,36.15,21600.0
2012-04-04 11:00:00,36.15,36.27,36.12,36.19,13100.0,36.15,36.27,36.12,36.19,13100.0
2012-04-04 11:30:00,36.2,36.23,36.14,36.19,18300.0,36.2,36.23,36.14,36.19,18300.0
2012-04-04 12:00:00,36.2,36.21,36.09,36.1,8200.0,36.2,36.21,36.09,36.1,8200.0
2012-04-04 12:30:00,36.12,36.14,36.02,36.11,11600.0,36.12,36.14,36.02,36.11,11600.0
2012-04-04 13:00:00,36.1,36.1,35.99,36.01,9600.0,36.1,36.1,35.99,36.01,9600.0
2012-04-04 13:30:00,36.02,36.05,35.95,36.0,19300.0,36.02,36.05,35.95,36.0,19300.0
2012-04-04 14:00:00,36.0,36.01,35.88,35.89,19600.0,36.0,36.01,35.88,35.89,19600.0
2012-04-04 14:30:00,35.89,35.97,35.87,35.95,21600.0,35.89,35.97,35.87,35.95,21600.0
2012-04-04 15:00:00,35.94,35.99,35.87,35.91,38000.0,35.94,35.99,35.87,35.91,38000.0
2012-04-04 15:30:00,35.91,35.95,35.82,35.93,91400.0,35.91,35.95,35.82,35.93,91400.0
2012-04-05 09:30:00,35.82,36.12,35.82,36.08,157500.0,35.82,36.12,35.82,36.08,157500.0
2012-04-05 10:00:00,36.06,36.2,36.06,36.2,10100.0,36.06,36.2,36.06,36.2,10100.0
2012-04-05 10:30:00,36.2,36.27,36.16,36.23,9500.0,36.2,36.27,36.16,36.23,9500.0
2012-04-05 11:00:00,36.25,36.28,36.16,36.17,16300.0,36.25,36.28,36.16,36.17,16300.0
2012-04-05 11:30:00,36.19,36.21,36.06,36.07,22500.0,36.19,36.21,36.06,36.07,22500.0
2012-04-05 12:00:00,36.06,36.08,36.0,36.02,13900.0,36.06,36.08,36.0,36.02,13900.0
2012-04-05 12:30:00,36.01,36.04,35.98,36.01,22300.0,36.01,36.04,35.98,36.01,22300.0
2012-04-05 13:00:00,36.01,36.12,36.01,36.09,36100.0,36.01,36.12,36.01,36.09,36100.0
2012-04-05 13:30:00,36.09,36.1,35.91,35.96,26600.0,36.09,36.1,35.91,35.96,26600.0
2012-04-05 14:00:00,35.96,35.96,35.88,35.92,12100.0,35.96,35.96,35.88,35.92,12100.0
2012-04-05 14:30:00,35.92,35.92,35.82,35.84,18400.0,35.92,35.92,35.82,35.84,18400.0
2012-04-05 15:00:00,35.83,35.86,35.8,35.86,27500.0,35.83,35.86,35.8,35.86,27500.0
2012-04-05 15:30:00,35.85,35.94,35.81,35.92,106000.0,35.85,35.94,35.81,35.92,106000.0
2012-04-09 09:30:00,35.64,35.65,34.95,34.95,124100.0,35.64,35.65,34.95,34.95,124100.0
2012-04-09 10:00:00,34.97,35.18,34.97,35.1,18800.0,34.97,35.18,34.97,35.1,18800.0
2012-04-09 10:30:00,35.09,35.17,35.06,35.15,8200.0,35.09,35.17,35.06,35.15,8200.0
2012-04-09 11:00:00,35.15,35.15,35.0,35.0,34500.0,35.15,35.15,35.0,35.0,34500.0
2012-04-09 11:30:00,35.01,35.06,35.0,35.05,12500.0,35.01,35.06,35.0,35.05,12500.0
2012-04-09 12:00:00,35.06,35.16,35.06,35.13,18700.0,35.06,35.16,35.06,35.13,18700.0
2012-04-09 12:30:00,35.14,35.27,35.14,35.27,28700.0,35.14,35.27,35.14,35.27,28700.0
2012-04-09 13:00:00,35.27,35.31,35.22,35.24,19200.0,35.27,35.31,35.22,35.24,19200.0
2012-04-09 13:30:00,35.23,35.44,35.23,35.42,53400.0,35.23,35.44,35.23,35.42,53400.0
2012-04-09 14:00:00,35.4,35.5,35.34,35.48,76600.0,35.4,35.5,35.34,35.48,76600.0
2012-04-09 14:30:00,35.48,35.78,35.44,35.75,109500.0,35.48,35.78,35.44,35.75,109500.0
2012-04-09 15:00:00,35.75,35.8,35.61,35.61,48600.0,35.75,35.8,35.61,35.61,48600.0
2012-04-09 15:30:00,35.6,35.75,35.57,35.71,136500.0,35.6,35.75,35.57,35.71,136500.0
2012-04-10 09:30:00,35.62,35.65,35.44,35.5,28900.0,35.62,35.65,35.44,35.5,28900.0
2012-04-10 10:00:00,35.5,35.62,35.26,35.26,14100.0,35.5,35.62,35.26,35.26,14100.0
2012-04-10 10:30:00,35.26,35.3,35.18,35.28,12200.0,35.26,35.3,35.18,35.28,12200.0
2012-04-10 11:00:00,35.29,35.31,35.16,35.17,15500.0,35.29,35.31,35.16,35.17,15500.0
2012-04-10 11:30:00,35.16,35.17,35.03,35.14,20600.0,35.16,35.17,35.03,35.14,20600.0
2012-04-10 12:00:00,35.15,35.3,35.12,35.29,54300.0,35.15,35.3,35.12,35.29,54300.0
2012-04-10 12:30:00,35.28,35.41,35.24,35.41,55600.0,35.28,35.41,35.24,35.41,55600.0
2012-04-10 13:00:00,35.41,35.5,35.16,35.31,54700.0,35.41,35.5,35.16,35.31,54700.0
2012-04-10 13:30:00,35.3,35.4,35.25,35.35,34000.0,35.3,35.4,35.25,35.35,34000.0
2012-04-10 14:00:00,35.34,35.43,35.32,35.42,65300.0,35.34,35.43,35.32,35.42,65300.0
2012-04-10 14:30:00,35.44,35.47,35.07,35.07,40100.0,35.44,35.47,35.07,35.07,40100.0
2012-04-10 15:00:00,35.07,35.07,35.0,35.02,62900.0,35.07,35.07,35.0,35.02,62900.0
2012-04-10 15:30:00,35.01,35.19,35.0,35.01,174500.0,35.01,35.19,35.0,35.01,174500.0
2012-04-11 09:30:00,35.34,35.38,35.0,35.36,63200.0,35.34,35.38,35.0,35.36,63200.0
2012-04-11 10:00:00,35.38,35.48,35.24,35.36,19500.0,35.38,35.48,35.24,35.36,19500.0
2012-04-11 10:30:00,35.38,35.41,35.17,35.27,22000.0,35.38,35.41,35.17,35.27,22000.0
2012-04-11 11:00:00,35.28,35.3,35.05,35.08,12400.0,35.28,35.3,35.05,35.08,12400.0
2012-04-11 11:30:00,35.07,35.09,35.0,35.09,9100.0,35.07,35.09,35.0,35.09,9100.0
2012-04-11 12:00:00,35.09,35.18,35.06,35.1,10100.0,35.09,35.18,35.06,35.1,10100.0
2012-04-11 12:30:00,35.09,35.09,34.93,34.99,16700.0,35.09,35.09,34.93,34.99,16700.0
2012-04-11 13:00:00,34.97,35.03,34.93,34.97,15800.0,34.97,35.03,34.93,34.97,15800.0
2012-04-11 13:30:00,34.97,35.04,34.93,34.96,40400.0,34.97,35.04,34.93,34.96,40400.0
2012-04-11 14:00:00,34.96,35.08,34.96,35.01,20900.0,34.96,35.08,34.96,35.01,20900.0
2012-04-11 14:30:00,35.02,35.06,34.97,35.05,24800.0,35.02,35.06,34.97,35.05,24800.0
2012-04-11 15:00:00,35.04,35.04,34.94,34.95,25500.0,35.04,35.04,34.94,34.95,25500.0
2012-04-11 15:30:00,34.94,35.09,34.93,35.05,80900.0,34.94,35.09,34.93,35.05,80900.0
2012-04-12 09:30:00,35.02,35.23,34.94,35.17,12100.0,35.02,35.23,34.94,35.17,12100.0
2012-04-12 10:00:00,35.21,35.24,34.99,35.05,23300.0,35.21,35.24,34.99,35.05,23300.0
2012-04-12 10:30:00,35.06,35.46,35.06,35.45,16300.0,35.06,35.46,35.06,35.45,16300.0
2012-04-12 11:00:00,35.45,35.63,35.45,35.61,18500.0,35.45,35.63,35.45,35.61,18500.0
2012-04-12 11:30:00,35.6,35.65,35.54,35.65,27500.0,35.6,35.65,35.54,35.65,27500.0
2012-04-12 12:00:00,35.65,35.74,35.63,35.73,17900.0,35.65,35.74,35.63,35.73,17900.0
2012-04-12 12:30:00,35.71,35.77,35.7,35.74,10900.0,35.71,35.77,35.7,35.74,10900.0
2012-04-12 13:00:00,35.73,35.78,35.65,35.7,10300.0,35.73,35.78,35.65,35.7,10300.0
2012-04-12 13:30:00,35.69,35.85,35.65,35.69,49800.0,35.69,35.85,35.65,35.69,49800.0
2012-04-12 14:00:00,35.72,35.83,35.71,35.8,11500.0,35.72,35.83,35.71,35.8,11500.0
2012-04-12 14:30:00,35.78,35.83,35.76,35.83,17800.0,35.78,35.83,35.76,35.83,17800.0
2012-04-12 15:00:00,35.83,35.83,35.73,35.8,25600.0,35.83,35.83,35.73,35.8,25600.0
2012-04-12 15:30:00,35.81,35.83,35.68,35.69,80600.0,35.81,35.83,35.68,35.69,80600.0
2012-04-13 09:30:00,35.52,35.52,35.05,35.05,21900.0,35.52,35.52,35.05,35.05,21900.0
2012-04-13 10:00:00,35.05,35.05,34.81,34.86,40200.0,35.05,35.05,34.81,34.86,40200.0
2012-04-13 10:30:00,34.82,34.9,34.65,34.83,24500.0,34.82,34.9,34.65,34.83,24500.0
2012-04-13 11:00:00,34.86,34.93,34.74,34.93,23600.0,34.86,34.93,34.74,34.93,23600.0
2012-04-13 11:30:00,34.9,34.98,34.88,34.95,13800.0,34.9,34.98,34.88,34.95,13800.0
2012-04-13 12:00:00,34.95,34.95,34.88,34.89,11700.0,34.95,34.95,34.88,34.89,11700.0
2012-04-13 12:30:00,34.89,34.94,34.88,34.94,18000.0,34.89,34.94,34.88,34.94,18000.0
2012-04-13 13:00:00,34.93,34.98,34.9,34.98,31000.0,34.93,34.98,34.9,34.98,31000.0
2012-04-13 13:30:00,34.98,34.99,34.93,34.94,14400.0,34.98,34.99,34.93,34.94,14400.0
2012-04-13 14:00:00,34.94,35.06,34.92,35.0,43500.0,34.94,35.06,34.92,35.0,43500.0
2012-04-13 14:30:00,35.0,35.03,34.89,34.9,25700.0,35.0,35.03,34.89,34.9,25700.0
2012-04-13 15:00:00,34.9,34.98,34.89,34.95,43300.0,34.9,34.98,34.89,34.95,43300.0
2012-04-13 15:30:00,34.96,34.97,34.87,34.94,131200.0,34.96,34.97,34.87,34.94,131200.0
2012-04-16 09:30:00,35.15,35.23,34.81,34.92,37600.0,35.15,35.23,34.81,34.92,37600.0
2012-04-16 10:00:00,34.9,34.94,34.82,34.88,48300.0,34.9,34.94,34.82,34.88,48300.0
2012-04-16 10:30:00,34.84,35.06,34.84,35.0,43700.0,34.84,35.06,34.84,35.0,43700.0
2012-04-16 11:00:00,34.99,35.05,34.9,34.9,68400.0,34.99,35.05,34.9,34.9,68400.0
2012-04-16 11:30:00,34.88,34.91,34.8,34.91,43500.0,34.88,34.91,34.8,34.91,43500.0
2012-04-16 12:00:00,34.91,34.98,34.88,34.89,5800.0,34.91,34.98,34.88,34.89,5800.0
2012-04-16 12:30:00,34.89,35.0,34.85,35.0,11200.0,34.89,35.0,34.85,35.0,11200.0
2012-04-16 13:00:00,35.0,35.05,34.94,35.05,52900.0,35.0,35.05,34.94,35.05,52900.0
2012-04-16 13:30:00,35.05,35.24,35.04,35.22,8900.0,35.05,35.24,35.04,35.22,8900.0
2012-04-16 14:00:00,35.22,35.24,35.05,35.07,9000.0,35.22,35.24,35.05,35.07,9000.0
2012-04-16 14:30:00,35.07,35.11,34.98,34.98,40000.0,35.07,35.11,34.98,34.98,40000.0
2012-04-16 15:00:00,34.97,34.97,34.87,34.89,55500.0,34.97,34.97,34.87,34.89,55500.0
2012-04-16 15:30:00,34.88,34.95,34.79,34.9,97500.0,34.88,34.95,34.79,34.9,97500.0
2012-04-17 09:30:00,35.1,35.42,35.1,35.26,20100.0,35.1,35.42,35.1,35.26,20100.0
2012-04-17 10:00:00,35.32,35.43,35.27,35.35,20500.0,35.32,35.43,35.27,35.35,20500.0
2012-04-17 10:30:00,35.41,35.74,35.38,35.72,33000.0,35.41,35.74,35.38,35.72,33000.0
2012-04-17 11:00:00,35.72,35.76,35.5,35.5,28800.0,35.72,35.76,35.5,35.5,28800.0
2012-04-17 11:30:00,35.5,35.53,35.47,35.51,8700.0,35.5,35.53,35.47,35.51,8700.0
2012-04-17 12:00:00,35.5,35.59,35.49,35.59,9700.0,35.5,35.59,35.49,35.59,9700.0
2012-04-17 12:30:00,35.59,35.64,35.47,35.48,20700.0,35.59,35.64,35.47,35.48,20700.0
2012-04-17 13:00:00,35.48,35.51,35.41,35.45,11500.0,35.48,35.51,35.41,35.45,11500.0
2012-04-17 13:30:00,35.45,35.54,35.45,35.47,10400.0,35.45,35.54,35.45,35.47,10400.0
2012-04-17 14:00:00,35.48,35.65,35.48,35.65,7900.0,35.48,35.65,35.48,35.65,7900.0
2012-04-17 14:30:00,35.64,35.72,35.62,35.65,13600.0,35.64,35.72,35.62,35.65,13600.0
2012-04-17 15:00:00,35.64,35.71,35.63,35.69,29700.0,35.64,35.71,35.63,35.69,29700.0
2012-04-17 15:30:00,35.68,35.72,35.51,35.65,100400.0,35.68,35.72,35.51,35.65,100400.0
2012-04-18 09:30:00,35.56,35.56,35.3,35.46,34100.0,35.56,35.56,35.3,35.46,34100.0
2012-04-18 10:00:00,35.47,35.47,35.37,35.43,12800.0,35.47,35.47,35.37,35.43,12800.0
2012-04-18 10:30:00,35.44,35.46,35.4,35.44,5100.0,35.44,35.46,35.4,35.44,5100.0
2012-04-18 11:00:00,35.44,35.44,35.21,35.28,5200.0,35.44,35.44,35.21,35.28,5200.0
2012-04-18 11:30:00,35.31,35.31,35.25,35.27,11400.0,35.31,35.31,35.25,35.27,11400.0
2012-04-18 12:00:00,35.27,35.28,35.2,35.21,11300.0,35.27,35.28,35.2,35.21,11300.0
2012-04-18 12:30:00,35.21,35.27,35.17,35.25,46900.0,35.21,35.27,35.17,35.25,46900.0
2012-04-18 13:00:00,35.25,35.37,35.25,35.29,23400.0,35.25,35.37,35.25,35.29,23400.0
2012-04-18 13:30:00,35.27,35.29,35.19,35.27,22700.0,35.27,35.29,35.19,35.27,22700.0
2012-04-18 14:00:00,35.26,35.45,35.25,35.43,22600.0,35.26,35.45,35.25,35.43,22600.0
2012-04-18 14:30:00,35.42,35.5,35.42,35.43,13200.0,35.42,35.5,35.42,35.43,13200.0
2012-04-18 15:00:00,35.43,35.48,35.39,35.4,34300.0,35.43,35.48,35.39,35.4,34300.0
2012-04-18 15:30:00,35.39,35.4,35.3,35.33,113900.0,35.39,35.4,35.3,35.33,113900.0
2012-04-19 09:30:00,35.43,35.98,35.39,35.72,33700.0,35.43,35.98,35.39,35.72,33700.0
2012-04-19 10:00:00,35.69,35.69,35.42,35.61,19100.0,35.69,35.69,35.42,35.61,19100.0
2012-04-19 10:30:00,35.63,35.98,35.62,35.75,16300.0,35.63,35.98,35.62,35.75,16300.0
2012-04-19 11:00:00,35.74,35.92,35.7,35.77,65400.0,35.74,35.92,35.7,35.77,65400.0
2012-04-19 11:30:00,35.76,35.89,35.65,35.73,44500.0,35.76,35.89,35.65,35.73,44500.0
2012-04-19 12:00:00,35.72,35.73,35.48,35.5,20200.0,35.72,35.73,35.48,35.5,20200.0
2012-04-19 12:30:00,35.46,35.56,35.44,35.53,5600.0,35.46,35.56,35.44,35.53,5600.0
2012-04-19 13:00:00,35.53,35.59,35.43,35.45,7200.0,35.53,35.59,35.43,35.45,7200.0
2012-04-19 13:30:00,35.46,35.56,35.45,35.47,27900.0,35.46,35.56,35.45,35.47,27900.0
2012-04-19 14:00:00,35.48,35.53,35.41,35.41,9900.0,35.48,35.53,35.41,35.41,9900.0
2012-04-19 14:30:00,35.4,35.4,35.24,35.33,11000.0,35.4,35.4,35.24,35.33,11000.0
2012-04-19 15:00:00,35.32,35.37,35.27,35.34,19500.0,35.32,35.37,35.27,35.34,19500.0
2012-04-19 15:30:00,35.35,35.4,35.29,35.36,31800.0,35.35,35.4,35.29,35.36,31800.0
2012-04-20 09:30:00,35.62,36.02,35.62,36.01,23700.0,35.62,36.02,35.62,36.01,23700.0
2012-04-20 10:00:00,36.03,36.08,35.82,35.89,31500.0,36.03,36.08,35.82,35.89,31500.0
2012-04-20 10:30:00,35.91,35.98,35.87,35.91,27000.0,35.91,35.98,35.87,35.91,27000.0
2012-04-20 11:00:00,35.93,35.98,35.81,35.92,40600.0,35.93,35.98,35.81,35.92,40600.0
2012-04-20 11:30:00,35.95,36.14,35.95,36.14,17000.0,35.95,36.14,35.95,36.14,17000.0
2012-04-20 12:00:00,36.16,36.31,36.16,36.3,9300.0,36.16,36.31,36.16,36.3,9300.0
2012-04-20 12:30:00,36.29,36.33,36.27,36.32,9700.0,36.29,36.33,36.27,36.32,9700.0
2012-04-20 13:00:00,36.32,36.43,36.32,36.36,10800.0,36.32,36.43,36.32,36.36,10800.0
2012-04-20 13:30:00,36.37,36.37,36.09,36.17,17700.0,36.37,36.37,36.09,36.17,17700.0
2012-04-20 14:00:00,36.18,36.18,36.01,36.16,13900.0,36.18,36.18,36.01,36.16,13900.0
2012-04-20 14:30:00,36.15,36.19,36.02,36.06,18700.0,36.15,36.19,36.02,36.06,18700.0
2012-04-20 15:00:00,36.06,36.12,35.97,35.98,33900.0,36.06,36.12,35.97,35.98,33900.0
2012-04-20 15:30:00,35.97,36.03,35.92,35.99,76400.0,35.97,36.03,35.92,35.99,76400.0
2012-04-23 09:30:00,35.55,35.65,35.22,35.28,11200.0,35.55,35.65,35.22,35.28,11200.0
2012-04-23 10:00:00,35.22,35.26,35.14,35.22,22400.0,35.22,35.26,35.14,35.22,22400.0
2012-04-23 10:30:00,35.2,35.21,35.06,35.06,36100.0,35.2,35.21,35.06,35.06,36100.0
2012-04-23 11:00:00,35.06,35.24,35.02,35.22,11000.0,35.06,35.24,35.02,35.22,11000.0
2012-04-23 11:30:00,35.24,35.41,35.24,35.4,15500.0,35.24,35.41,35.24,35.4,15500.0
2012-04-23 12:00:00,35.41,35.43,35.37,35.4,3100.0,35.41,35.43,35.37,35.4,3100.0
2012-04-23 12:30:00,35.43,35.43,35.33,35.36,7600.0,35.43,35.43,35.33,35.36,7600.0
2012-04-23 13:00:00,35.34,35.38,35.3,35.34,7300.0,35.34,35.38,35.3,35.34,7300.0
2012-04-23 13:30:00,35.34,35.37,35.23,35.24,8400.0,35.34,35.37,35.23,35.24,8400.0
2012-04-23 14:00:00,35.24,35.43,35.18,35.35,27200.0,35.24,35.43,35.18,35.35,27200.0
2012-04-23 14:30:00,35.36,35.46,35.34,35.39,31000.0,35.36,35.46,35.34,35.39,31000.0
2012-04-23 15:00:00,35.39,35.46,35.36,35.44,21000.0,35.39,35.46,35.36,35.44,21000.0
2012-04-23 15:30:00,35.43,35.47,35.32,35.41,63700.0,35.43,35.47,35.32,35.41,63700.0
2012-04-24 09:30:00,35.38,35.38,34.89,35.07,27300.0,35.38,35.38,34.89,35.07,27300.0
2012-04-24 10:00:00,35.07,35.19,34.93,35.0,17100.0,35.07,35.19,34.93,35.0,17100.0
2012-04-24 10:30:00,35.03,35.07,35.0,35.06,13600.0,35.03,35.07,35.0,35.06,13600.0
2012-04-24 11:00:00,35.07,35.32,35.06,35.31,13300.0,35.07,35.32,35.06,35.31,13300.0
2012-04-24 11:30:00,35.32,35.35,35.25,35.27,19600.0,35.32,35.35,35.25,35.27,19600.0
2012-04-24 12:00:00,35.26,35.31,35.14,35.27,51300.0,35.26,35.31,35.14,35.27,51300.0
2012-04-24 12:30:00,35.29,35.3,35.19,35.19,17700.0,35.29,35.3,35.19,35.19,17700.0
2012-04-24 13:00:00,35.18,35.24,35.18,35.18,14100.0,35.18,35.24,35.18,35.18,14100.0
2012-04-24 13:30:00,35.19,35.22,35.06,35.1,23500.0,35.19,35.22,35.06,35.1,23500.0
2012-04-24 14:00:00,35.09,35.15,35.05,35.09,19000.0,35.09,35.15,35.05,35.09,19000.0
2012-04-24 14:30:00,35.11,35.15,35.03,35.13,63900.0,35.11,35.15,35.03,35.13,63900.0
2012-04-24 15:00:00,35.13,35.14,35.06,35.08,72300.0,35.13,35.14,35.06,35.08,72300.0
2012-04-24 15:30:00,35.08,35.17,35.08,35.17,141000.0,35.08,35.17,35.08,35.17,141000.0
2012-04-25 09:30:00,35.57,35.73,35.45,35.46,98800.0,35.57,35.73,35.45,35.46,98800.0
2012-04-25 10:00:00,35.47,35.49,35.34,35.47,32500.0,35.47,35.49,35.34,35.47,32500.0
2012-04-25 10:30:00,35.48,35.51,35.42,35.49,20400.0,35.48,35.51,35.42,35.49,20400.0
2012-04-25 11:00:00,35.49,35.49,35.32,35.44,38000.0,35.49,35.49,35.32,35.44,38000.0
2012-04-25 11:30:00,35.43,35.5,35.34,35.39,34400.0,35.43,35.5,35.34,35.39,34400.0
2012-04-25 12:00:00,35.42,35.48,35.34,35.41,25200.0,35.42,35.48,35.34,35.41,25200.0
2012-04-25 12:30:00,35.44,35.47,35.21,35.38,45700.0,35.44,35.47,35.21,35.38,45700.0
2012-04-25 13:00:00,35.4,35.44,35.34,35.36,33800.0,35.4,35.44,35.34,35.36,33800.0
2012-04-25 13:30:00,35.36,35.37,35.17,35.36,65600.0,35.36,35.37,35.17,35.36,65600.0
2012-04-25 14:00:00,35.35,35.52,35.26,35.38,242100.0,35.35,35.52,35.26,35.38,242100.0
2012-04-25 14:30:00,35.39,35.6,35.36,35.6,37400.0,35.39,35.6,35.36,35.6,37400.0
2012-04-25 15:00:00,35.59,35.66,35.42,35.51,66100.0,35.59,35.66,35.42,35.51,66100.0
2012-04-25 15:30:00,35.51,35.56,35.39,35.48,180800.0,35.51,35.56,35.39,35.48,180800.0
2012-04-26 09:30:00,35.5,35.6,35.21,35.55,17400.0,35.5,35.6,35.21,35.55,17400.0
2012-04-26 10:00:00,35.58,35.62,35.52,35.59,62000.0,35.58,35.62,35.52,35.59,62000.0
2012-04-26 10:30:00,35.58,35.58,35.48,35.52,39200.0,35.58,35.58,35.48,35.52,39200.0
2012-04-26 11:00:00,35.53,35.55,35.5,35.55,17500.0,35.53,35.55,35.5,35.55,17500.0
2012-04-26 11:30:00,35.54,35.64,35.49,35.51,27200.0,35.54,35.64,35.49,35.51,27200.0
2012-04-26 12:00:00,35.53,35.59,35.51,35.54,25800.0,35.53,35.59,35.51,35.54,25800.0
2012-04-26 12:30:00,35.55,35.62,35.53,35.57,13000.0,35.55,35.62,35.53,35.57,13000.0
2012-04-26 13:00:00,35.56,35.61,35.53,35.55,19200.0,35.56,35.61,35.53,35.55,19200.0
2012-04-26 13:30:00,35.55,35.66,35.55,35.64,16500.0,35.55,35.66,35.55,35.64,16500.0
2012-04-26 14:00:00,35.65,35.66,35.55,35.58,31100.0,35.65,35.66,35.55,35.58,31100.0
2012-04-26 14:30:00,35.6,35.6,35.56,35.58,33700.0,35.6,35.6,35.56,35.58,33700.0
2012-04-26 15:00:00,35.59,35.63,35.53,35.63,52500.0,35.59,35.63,35.53,35.63,52500.0
2012-04-26 15:30:00,35.61,35.62,35.5,35.54,143500.0,35.61,35.62,35.5,35.54,143500.0
2012-04-27 09:30:00,35.6,35.6,35.4,35.47,33900.0,35.6,35.6,35.4,35.47,33900.0
2012-04-27 10:00:00,35.46,35.47,35.32,35.4,62400.0,35.46,35.47,35.32,35.4,62400.0
2012-04-27 10:30:00,35.42,35.5,35.39,35.44,34200.0,35.42,35.5,35.39,35.44,34200.0
2012-04-27 11:00:00,35.48,35.49,35.44,35.47,19400.0,35.48,35.49,35.44,35.47,19400.0
2012-04-27 11:30:00,35.45,35.5,35.43,35.46,23200.0,35.45,35.5,35.43,35.46,23200.0
2012-04-27 12:00:00,35.48,35.49,35.44,35.47,12400.0,35.48,35.49,35.44,35.47,12400.0
2012-04-27 12:30:00,35.47,35.54,35.46,35.53,17800.0,35.47,35.54,35.46,35.53,17800.0
2012-04-27 13:00:00,35.5,35.56,35.48,35.52,21500.0,35.5,35.56,35.48,35.52,21500.0
2012-04-27 13:30:00,35.52,35.59,35.48,35.54,45700.0,35.52,35.59,35.48,35.54,45700.0
2012-04-27 14:00:00,35.56,35.58,35.5,35.5,25400.0,35.56,35.58,35.5,35.5,25400.0
2012-04-27 14:30:00,35.51,35.52,35.49,35.5,32500.0,35.51,35.52,35.49,35.5,32500.0
2012-04-27 15:00:00,35.5,35.5,35.45,35.48,67300.0,35.5,35.5,35.45,35.48,67300.0
2012-04-27 15:30:00,35.48,35.5,35.39,35.41,203900.0,35.48,35.5,35.39,35.41,203900.0
2012-04-30 09:30:00,35.38,35.65,35.38,35.55,45500.0,35.38,35.65,35.38,35.55,45500.0
2012-04-30 10:00:00,35.55,35.61,35.35,35.58,32500.0,35.55,35.61,35.35,35.58,32500.0
2012-04-30 10:30:00,35.57,35.66,35.55,35.59,22800.0,35.57,35.66,35.55,35.59,22800.0
2012-04-30 11:00:00,35.57,35.62,35.48,35.51,27300.0,35.57,35.62,35.48,35.51,27300.0
2012-04-30 11:30:00,35.52,35.52,35.45,35.47,30700.0,35.52,35.52,35.45,35.47,30700.0
2012-04-30 12:00:00,35.49,35.5,35.41,35.42,54400.0,35.49,35.5,35.41,35.42,54400.0
2012-04-30 12:30:00,35.42,35.54,35.39,35.48,51400.0,35.42,35.54,35.39,35.48,51400.0
2012-04-30 13:00:00,35.47,35.49,35.39,35.39,19900.0,35.47,35.49,35.39,35.39,19900.0
2012-04-30 13:30:00,35.39,35.51,35.37,35.42,52500.0,35.39,35.51,35.37,35.42,52500.0
2012-04-30 14:00:00,35.42,35.45,35.35,35.45,23700.0,35.42,35.45,35.35,35.45,23700.0
2012-04-30 14:30:00,35.46,35.46,35.29,35.41,99500.0,35.46,35.46,35.29,35.41,99500.0
2012-04-30 15:00:00,35.41,35.51,35.36,35.42,127800.0,35.41,35.51,35.36,35.42,127800.0
2012-04-30 15:30:00,35.42,35.66,35.42,35.53,150800.0,35.42,35.66,35.42,35.53,150800.0
2012-05-01 09:30:00,35.39,35.48,35.11,35.17,45400.0,35.39,35.48,35.11,35.17,45400.0
2012-05-01 10:00:00,35.15,35.74,35.15,35.69,53400.0,35.15,35.74,35.15,35.69,53400.0
2012-05-01 10:30:00,35.71,35.74,35.52,35.55,88600.0,35.71,35.74,35.52,35.55,88600.0
2012-05-01 11:00:00,35.6,35.66,35.57,35.6,58900.0,35.6,35.66,35.57,35.6,58900.0
2012-05-01 11:30:00,35.61,35.68,35.6,35.65,88300.0,35.61,35.68,35.6,35.65,88300.0
2012-05-01 12:00:00,35.63,35.75,35.61,35.74,23000.0,35.63,35.75,35.61,35.74,23000.0
2012-05-01 12:30:00,35.75,35.77,35.67,35.72,21000.0,35.75,35.77,35.67,35.72,21000.0
2012-05-01 13:00:00,35.7,35.71,35.67,35.69,36200.0,35.7,35.71,35.67,35.69,36200.0
2012-05-01 13:30:00,35.69,35.7,35.58,35.65,49200.0,35.69,35.7,35.58,35.65,49200.0
2012-05-01 14:00:00,35.65,35.66,35.56,35.61,89800.0,35.65,35.66,35.56,35.61,89800.0
2012-05-01 14:30:00,35.65,35.67,35.5,35.51,28300.0,35.65,35.67,35.5,35.51,28300.0
2012-05-01 15:00:00,35.52,35.66,35.52,35.56,61700.0,35.52,35.66,35.52,35.56,61700.0
2012-05-01 15:30:00,35.57,35.61,35.37,35.41,182400.0,35.57,35.61,35.37,35.41,182400.0
2012-05-02 09:30:00,35.25,35.52,35.25,35.44,57400.0,35.25,35.52,35.25,35.44,57400.0
2012-05-02 10:00:00,35.45,35.47,35.14,35.37,25500.0,35.45,35.47,35.14,35.37,25500.0
2012-05-02 10:30:00,35.37,35.38,35.17,35.26,34800.0,35.37,35.38,35.17,35.26,34800.0
2012-05-02 11:00:00,35.27,35.3,35.25,35.29,26800.0,35.27,35.3,35.25,35.29,26800.0
2012-05-02 11:30:00,35.29,35.3,35.25,35.26,42900.0,35.29,35.3,35.25,35.26,42900.0
2012-05-02 12:00:00,35.26,35.33,35.25,35.27,21400.0,35.26,35.33,35.25,35.27,21400.0
2012-05-02 12:30:00,35.26,35.31,35.21,35.28,29800.0,35.26,35.31,35.21,35.28,29800.0
2012-05-02 13:00:00,35.27,35.3,35.18,35.25,27600.0,35.27,35.3,35.18,35.25,27600.0
2012-05-02 13:30:00,35.26,35.3,35.22,35.22,49000.0,35.26,35.3,35.22,35.22,49000.0
2012-05-02 14:00:00,35.22,35.35,35.2,35.31,31400.0,35.22,35.35,35.2,35.31,31400.0
2012-05-02 14:30:00,35.31,35.31,35.21,35.25,19400.0,35.31,35.31,35.21,35.25,19400.0
2012-05-02 15:00:00,35.24,35.31,35.2,35.26,50000.0,35.24,35.31,35.2,35.26,50000.0
2012-05-02 15:30:00,35.27,35.37,35.21,35.31,114500.0,35.27,35.37,35.21,35.31,114500.0
2012-05-03 09:30:00,35.5,35.5,34.82,34.99,37800.0,35.5,35.5,34.82,34.99,37800.0
2012-05-03 10:00:00,34.95,35.04,34.79,34.95,61200.0,34.95,35.04,34.79,34.95,61200.0
2012-05-03 10:30:00,34.98,35.37,34.98,35.34,24600.0,34.98,35.37,34.98,35.34,24600.0
2012-05-03 11:00:00,35.4,35.61,35.26,35.56,44300.0,35.4,35.61,35.26,35.56,44300.0
2012-05-03 11:30:00,35.59,35.6,35.3,35.42,81100.0,35.59,35.6,35.3,35.42,81100.0
2012-05-03 12:00:00,35.42,35.43,35.21,35.28,25200.0,35.42,35.43,35.21,35.28,25200.0
2012-05-03 12:30:00,35.25,35.37,35.21,35.21,61600.0,35.25,35.37,35.21,35.21,61600.0
2012-05-03 13:00:00,35.23,35.32,35.19,35.3,27100.0,35.23,35.32,35.19,35.3,27100.0
2012-05-03 13:30:00,35.3,35.3,35.14,35.16,89400.0,35.3,35.3,35.14,35.16,89400.0
2012-05-03 14:00:00,35.19,35.22,34.95,35.01,31500.0,35.19,35.22,34.95,35.01,31500.0
2012-05-03 14:30:00,35.01,35.15,34.99,35.12,94100.0,35.01,35.15,34.99,35.12,94100.0
2012-05-03 15:00:00,35.13,35.23,35.04,35.1,156400.0,35.13,35.23,35.04,35.1,156400.0
2012-05-03 15:30:00,35.11,35.21,35.07,35.2,254400.0,35.11,35.21,35.07,35.2,254400.0
2012-05-04 09:30:00,34.83,34.96,34.48,34.59,49500.0,34.83,34.96,34.48,34.59,49500.0
2012-05-04 10:00:00,34.58,34.73,34.51,34.65,27100.0,34.58,34.73,34.51,34.65,27100.0
2012-05-04 10:30:00,34.66,34.73,34.54,34.7,18400.0,34.66,34.73,34.54,34.7,18400.0
2012-05-04 11:00:00,34.68,34.68,34.54,34.65,18200.0,34.68,34.68,34.54,34.65,18200.0
2012-05-04 11:30:00,34.63,34.66,34.57,34.63,49100.0,34.63,34.66,34.57,34.63,49100.0
2012-05-04 12:00:00,34.61,34.63,34.54,34.59,18900.0,34.61,34.63,34.54,34.59,18900.0
2012-05-04 12:30:00,34.6,34.7,34.52,34.61,25500.0,34.6,34.7,34.52,34.61,25500.0
2012-05-04 13:00:00,34.61,34.66,34.52,34.61,30900.0,34.61,34.66,34.52,34.61,30900.0
2012-05-04 13:30:00,34.6,34.63,34.52,34.52,25100.0,34.6,34.63,34.52,34.52,25100.0
2012-05-04 14:00:00,34.52,34.62,34.52,34.56,25700.0,34.52,34.62,34.52,34.56,25700.0
2012-05-04 14:30:00,34.56,34.59,34.5,34.53,29000.0,34.56,34.59,34.5,34.53,29000.0
2012-05-04 15:00:00,34.54,34.56,34.32,34.36,53600.0,34.54,34.56,34.32,34.36,53600.0
2012-05-04 15:30:00,34.37,34.63,34.36,34.51,249600.0,34.37,34.63,34.36,34.51,249600.0
2012-05-07 09:30:00,34.35,34.6,34.28,34.43,49500.0,34.35,34.6,34.28,34.43,49500.0
2012-05-07 10:00:00,34.47,34.57,34.32,34.33,69400.0,34.47,34.57,34.32,34.33,69400.0
2012-05-07 10:30:00,34.33,34.44,34.33,34.43,26200.0,34.33,34.44,34.33,34.43,26200.0
2012-05-07 11:00:00,34.44,34.54,34.33,34.38,41500.0,34.44,34.54,34.33,34.38,41500.0
2012-05-07 11:30:00,34.37,34.46,34.37,34.4,12700.0,34.37,34.46,34.37,34.4,12700.0
2012-05-07 12:00:00,34.39,34.41,34.33,34.34,24300.0,34.39,34.41,34.33,34.34,24300.0
2012-05-07 12:30:00,34.34,34.44,34.34,34.4,22000.0,34.34,34.44,34.34,34.4,22000.0
2012-05-07 13:00:00,34.42,34.61,34.38,34.53,57600.0,34.42,34.61,34.38,34.53,57600.0
2012-05-07 13:30:00,34.53,34.62,34.5,34.58,15000.0,34.53,34.62,34.5,34.58,15000.0
2012-05-07 14:00:00,34.59,34.63,34.5,34.51,17900.0,34.59,34.63,34.5,34.51,17900.0
2012-05-07 14:30:00,34.51,34.55,34.5,34.5,20500.0,34.51,34.55,34.5,34.5,20500.0
2012-05-07 15:00:00,34.5,34.52,34.5,34.5,35700.0,34.5,34.52,34.5,34.5,35700.0
2012-05-07 15:30:00,34.5,34.52,34.33,34.41,69100.0,34.5,34.52,34.33,34.41,69100.0
2012-05-08 09:30:00,34.15,34.55,34.08,34.23,25800.0,34.15,34.55,34.08,34.23,25800.0
2012-05-08 10:00:00,34.2,34.21,34.0,34.01,14800.0,34.2,34.21,34.0,34.01,14800.0
2012-05-08 10:30:00,34.02,34.03,33.78,33.83,21300.0,34.02,34.03,33.78,33.83,21300.0
2012-05-08 11:00:00,33.8,33.82,33.67,33.82,25400.0,33.8,33.82,33.67,33.82,25400.0
2012-05-08 11:30:00,33.81,34.07,33.81,34.0,22100.0,33.81,34.07,33.81,34.0,22100.0
2012-05-08 12:00:00,34.01,34.02,34.0,34.0,24800.0,34.01,34.02,34.0,34.0,24800.0
2012-05-08 12:30:00,34.01,34.16,34.0,34.11,26200.0,34.01,34.16,34.0,34.11,26200.0
2012-05-08 13:00:00,34.12,34.22,34.1,34.15,13900.0,34.12,34.22,34.1,34.15,13900.0
2012-05-08 13:30:00,34.16,34.19,34.08,34.1,25400.0,34.16,34.19,34.08,34.1,25400.0
2012-05-08 14:00:00,34.11,34.14,34.03,34.11,16200.0,34.11,34.14,34.03,34.11,16200.0
2012-05-08 14:30:00,34.11,34.29,34.11,34.27,25900.0,34.11,34.29,34.11,34.27,25900.0
2012-05-08 15:00:00,34.26,34.45,34.13,34.42,60400.0,34.26,34.45,34.13,34.42,60400.0
2012-05-08 15:30:00,34.37,34.44,34.31,34.32,94100.0,34.37,34.44,34.31,34.32,94100.0
2012-05-09 09:30:00,33.92,34.12,33.79,33.9,43500.0,33.92,34.12,33.79,33.9,43500.0
2012-05-09 10:00:00,33.93,34.14,33.8,33.8,20800.0,33.93,34.14,33.8,33.8,20800.0
2012-05-09 10:30:00,33.82,34.0,33.8,33.95,21900.0,33.82,34.0,33.8,33.95,21900.0
2012-05-09 11:00:00,33.94,34.05,33.88,34.03,19300.0,33.94,34.05,33.88,34.03,19300.0
2012-05-09 11:30:00,34.01,34.23,34.0,34.12,35700.0,34.01,34.23,34.0,34.12,35700.0
2012-05-09 12:00:00,34.06,34.23,34.05,34.18,13300.0,34.06,34.23,34.05,34.18,13300.0
2012-05-09 12:30:00,34.18,34.21,34.09,34.13,18800.0,34.18,34.21,34.09,34.13,18800.0
2012-05-09 13:00:00,34.15,34.27,34.05,34.2,16500.0,34.15,34.27,34.05,34.2,16500.0
2012-05-09 13:30:00,34.19,34.29,34.19,34.28,6100.0,34.19,34.29,34.19,34.28,6100.0
2012-05-09 14:00:00,34.26,34.29,34.23,34.26,13200.0,34.26,34.29,34.23,34.26,13200.0
2012-05-09 14:30:00,34.25,34.29,34.21,34.27,22300.0,34.25,34.29,34.21,34.27,22300.0
2012-05-09 15:00:00,34.26,34.28,34.01,34.02,66600.0,34.26,34.28,34.01,34.02,66600.0
2012-05-09 15:30:00,34.02,34.07,33.91,33.93,127100.0,34.02,34.07,33.91,33.93,127100.0
2012-05-10 09:30:00,34.21,34.49,34.13,34.45,32100.0,34.21,34.49,34.13,34.45,32100.0
2012-05-10 10:00:00,34.44,34.55,34.21,34.23,18600.0,34.44,34.55,34.21,34.23,18600.0
2012-05-10 10:30:00,34.21,34.27,34.1,34.13,45300.0,34.21,34.27,34.1,34.13,45300.0
2012-05-10 11:00:00,34.13,34.39,34.1,34.39,33000.0,34.13,34.39,34.1,34.39,33000.0
2012-05-10 11:30:00,34.4,34.45,34.31,34.43,15600.0,34.4,34.45,34.31,34.43,15600.0
2012-05-10 12:00:00,34.42,34.46,34.33,34.43,35000.0,34.42,34.46,34.33,34.43,35000.0
2012-05-10 12:30:00,34.41,34.56,34.41,34.56,9300.0,34.41,34.56,34.41,34.56,9300.0
2012-05-10 13:00:00,34.58,34.6,34.48,34.56,16100.0,34.58,34.6,34.48,34.56,16100.0
2012-05-10 13:30:00,34.56,34.67,34.48,34.5,16100.0,34.56,34.67,34.48,34.5,16100.0
2012-05-10 14:00:00,34.5,34.52,34.48,34.5,12500.0,34.5,34.52,34.48,34.5,12500.0
2012-05-10 14:30:00,34.5,34.5,34.44,34.48,16400.0,34.5,34.5,34.44,34.48,16400.0
2012-05-10 15:00:00,34.49,34.49,34.36,34.4,34300.0,34.49,34.49,34.36,34.4,34300.0
2012-05-10 15:30:00,34.38,34.4,34.27,34.34,165700.0,34.38,34.4,34.27,34.34,165700.0
2012-05-11 09:30:00,34.19,34.81,34.09,34.57,14200.0,34.19,34.81,34.09,34.57,14200.0
2012-05-11 10:00:00,34.57,34.76,34.52,34.72,16700.0,34.57,34.76,34.52,34.72,16700.0
2012-05-11 10:30:00,34.74,34.87,34.68,34.7,14100.0,34.74,34.87,34.68,34.7,14100.0
2012-05-11 11:00:00,34.71,34.82,34.68,34.76,27800.0,34.71,34.82,34.68,34.76,27800.0
2012-05-11 11:30:00,34.76,34.91,34.76,34.91,18400.0,34.76,34.91,34.76,34.91,18400.0
2012-05-11 12:00:00,34.9,34.98,34.88,34.95,21400.0,34.9,34.98,34.88,34.95,21400.0
2012-05-11 12:30:00,34.93,35.1,34.93,35.08,26000.0,34.93,35.1,34.93,35.08,26000.0
2012-05-11 13:00:00,35.09,35.09,34.94,35.04,15700.0,35.09,35.09,34.94,35.04,15700.0
2012-05-11 13:30:00,35.03,35.15,35.01,35.06,67600.0,35.03,35.15,35.01,35.06,67600.0
2012-05-11 14:00:00,35.05,35.11,34.93,35.09,29000.0,35.05,35.11,34.93,35.09,29000.0
2012-05-11 14:30:00,35.09,35.17,35.05,35.14,31500.0,35.09,35.17,35.05,35.14,31500.0
2012-05-11 15:00:00,35.14,35.14,34.86,34.89,45200.0,35.14,35.14,34.86,34.89,45200.0
2012-05-11 15:30:00,34.89,34.94,34.74,34.86,119100.0,34.89,34.94,34.74,34.86,119100.0
2012-05-14 09:30:00,34.5,34.74,34.33,34.36,12300.0,34.5,34.74,34.33,34.36,12300.0
2012-05-14 10:00:00,34.31,34.33,34.04,34.06,13300.0,34.31,34.33,34.04,34.06,13300.0
2012-05-14 10:30:00,34.06,34.42,34.06,34.39,15100.0,34.06,34.42,34.06,34.39,15100.0
2012-05-14 11:00:00,34.37,34.5,34.34,34.48,25500.0,34.37,34.5,34.34,34.48,25500.0
2012-05-14 11:30:00,34.46,34.48,34.31,34.47,19900.0,34.46,34.48,34.31,34.47,19900.0
2012-05-14 12:00:00,34.47,34.51,34.38,34.41,52400.0,34.47,34.51,34.38,34.41,52400.0
2012-05-14 12:30:00,34.41,34.56,34.38,34.48,11300.0,34.41,34.56,34.38,34.48,11300.0
2012-05-14 13:00:00,34.48,34.54,34.43,34.54,6800.0,34.48,34.54,34.43,34.54,6800.0
2012-05-14 13:30:00,34.53,34.58,34.47,34.53,39100.0,34.53,34.58,34.47,34.53,39100.0
2012-05-14 14:00:00,34.53,34.64,34.52,34.54,18600.0,34.53,34.64,34.52,34.54,18600.0
2012-05-14 14:30:00,34.54,34.58,34.25,34.29,43200.0,34.54,34.58,34.25,34.29,43200.0
2012-05-14 15:00:00,34.33,34.38,34.22,34.27,67900.0,34.33,34.38,34.22,34.27,67900.0
2012-05-14 15:30:00,34.27,34.37,34.23,34.24,76600.0,34.27,34.37,34.23,34.24,76600.0
2012-05-15 09:30:00,34.26,34.49,34.15,34.25,15100.0,34.26,34.49,34.15,34.25,15100.0
2012-05-15 10:00:00,34.28,34.35,34.21,34.22,22700.0,34.28,34.35,34.21,34.22,22700.0
2012-05-15 10:30:00,34.24,34.38,34.19,34.37,10500.0,34.24,34.38,34.19,34.37,10500.0
2012-05-15 11:00:00,34.35,34.36,34.18,34.28,19200.0,34.35,34.36,34.18,34.28,19200.0
2012-05-15 11:30:00,34.32,34.43,34.32,34.4,13300.0,34.32,34.43,34.32,34.4,13300.0
2012-05-15 12:00:00,34.41,34.49,34.36,34.44,22700.0,34.41,34.49,34.36,34.44,22700.0
2012-05-15 12:30:00,34.45,34.47,34.29,34.31,28500.0,34.45,34.47,34.29,34.31,28500.0
2012-05-15 13:00:00,34.33,34.42,34.27,34.36,11500.0,34.33,34.42,34.27,34.36,11500.0
2012-05-15 13:30:00,34.37,34.38,34.24,34.31,15700.0,34.37,34.38,34.24,34.31,15700.0
2012-05-15 14:00:00,34.31,34.49,34.31,34.37,22200.0,34.31,34.49,34.31,34.37,22200.0
2012-05-15 14:30:00,34.39,34.39,34.27,34.27,36200.0,34.39,34.39,34.27,34.27,36200.0
2012-05-15 15:00:00,34.27,34.3,34.11,34.17,90200.0,34.27,34.3,34.11,34.17,90200.0
2012-05-15 15:30:00,34.16,34.2,34.07,34.2,79400.0,34.16,34.2,34.07,34.2,79400.0
2012-05-16 09:30:00,34.36,34.49,34.25,34.42,22600.0,34.36,34.49,34.25,34.42,22600.0
2012-05-16 10:00:00,34.42,34.43,34.16,34.28,18800.0,34.42,34.43,34.16,34.28,18800.0
2012-05-16 10:30:00,34.28,34.4,34.25,34.27,18400.0,34.28,34.4,34.25,34.27,18400.0
2012-05-16 11:00:00,34.27,34.29,34.13,34.16,12900.0,34.27,34.29,34.13,34.16,12900.0
2012-05-16 11:30:00,34.17,34.2,34.12,34.2,16300.0,34.17,34.2,34.12,34.2,16300.0
2012-05-16 12:00:00,34.23,34.25,34.14,34.17,10100.0,34.23,34.25,34.14,34.17,10100.0
2012-05-16 12:30:00,34.18,34.19,34.08,34.13,18200.0,34.18,34.19,34.08,34.13,18200.0
2012-05-16 13:00:00,34.13,34.24,34.1,34.1,10700.0,34.13,34.24,34.1,34.1,10700.0
2012-05-16 13:30:00,34.11,34.13,34.02,34.13,20400.0,34.11,34.13,34.02,34.13,20400.0
2012-05-16 14:00:00,34.14,34.21,34.04,34.07,21900.0,34.14,34.21,34.04,34.07,21900.0
2012-05-16 14:30:00,34.07,34.22,34.07,34.19,27000.0,34.07,34.22,34.07,34.19,27000.0
2012-05-16 15:00:00,34.19,34.2,34.06,34.08,47400.0,34.19,34.2,34.06,34.08,47400.0
2012-05-16 15:30:00,34.09,34.16,34.05,34.06,85100.0,34.09,34.16,34.05,34.06,85100.0
2012-05-17 09:30:00,34.17,34.18,33.92,33.97,18300.0,34.17,34.18,33.92,33.97,18300.0
2012-05-17 10:00:00,33.91,34.16,33.76,34.02,19000.0,33.91,34.16,33.76,34.02,19000.0
2012-05-17 10:30:00,34.02,34.04,33.79,33.85,20200.0,34.02,34.04,33.79,33.85,20200.0
2012-05-17 11:00:00,33.88,33.95,33.76,33.8,25700.0,33.88,33.95,33.76,33.8,25700.0
2012-05-17 11:30:00,33.79,33.83,33.76,33.8,34100.0,33.79,33.83,33.76,33.8,34100.0
2012-05-17 12:00:00,33.8,33.8,33.68,33.76,32100.0,33.8,33.8,33.68,33.76,32100.0
2012-05-17 12:30:00,33.76,33.87,33.74,33.79,27800.0,33.76,33.87,33.74,33.79,27800.0
2012-05-17 13:00:00,33.8,33.94,33.76,33.86,47300.0,33.8,33.94,33.76,33.86,47300.0
2012-05-17 13:30:00,33.87,33.87,33.66,33.68,27500.0,33.87,33.87,33.66,33.68,27500.0
2012-05-17 14:00:00,33.68,33.82,33.63,33.77,28000.0,33.68,33.82,33.63,33.77,28000.0
2012-05-17 14:30:00,33.79,33.81,33.72,33.75,32800.0,33.79,33.81,33.72,33.75,32800.0
2012-05-17 15:00:00,33.76,33.82,33.74,33.81,36500.0,33.76,33.82,33.74,33.81,36500.0
2012-05-17 15:30:00,33.8,33.8,33.69,33.73,112400.0,33.8,33.8,33.69,33.73,112400.0
2012-05-18 09:30:00,33.77,33.77,33.35,33.4,22600.0,33.77,33.77,33.35,33.4,22600.0
2012-05-18 10:00:00,33.43,33.61,33.38,33.46,25300.0,33.43,33.61,33.38,33.46,25300.0
2012-05-18 10:30:00,33.51,33.65,33.41,33.57,23500.0,33.51,33.65,33.41,33.57,23500.0
2012-05-18 11:00:00,33.58,33.58,33.29,33.29,18600.0,33.58,33.58,33.29,33.29,18600.0
2012-05-18 11:30:00,33.31,33.33,33.13,33.26,36900.0,33.31,33.33,33.13,33.26,36900.0
2012-05-18 12:00:00,33.26,33.37,33.23,33.29,32400.0,33.26,33.37,33.23,33.29,32400.0
2012-05-18 12:30:00,33.29,33.33,33.11,33.11,24500.0,33.29,33.33,33.11,33.11,24500.0
2012-05-18 13:00:00,33.1,33.29,33.1,33.2,74800.0,33.1,33.29,33.1,33.2,74800.0
2012-05-18 13:30:00,33.21,33.23,33.09,33.17,24700.0,33.21,33.23,33.09,33.17,24700.0
2012-05-18 14:00:00,33.16,33.2,33.09,33.18,18500.0,33.16,33.2,33.09,33.18,18500.0
2012-05-18 14:30:00,33.18,33.18,33.02,33.05,13000.0,33.18,33.18,33.02,33.05,13000.0
2012-05-18 15:00:00,33.03,33.11,33.0,33.04,42000.0,33.03,33.11,33.0,33.04,42000.0
2012-05-18 15:30:00,33.03,33.1,32.84,32.92,108200.0,33.03,33.1,32.84,32.92,108200.0
2012-05-21 09:30:00,33.04,33.34,32.89,33.0,22800.0,33.04,33.34,32.89,33.0,22800.0
2012-05-21 10:00:00,33.03,33.23,32.99,33.21,23400.0,33.03,33.23,32.99,33.21,23400.0
2012-05-21 10:30:00,33.26,33.43,33.24,33.37,21200.0,33.26,33.43,33.24,33.37,21200.0
2012-05-21 11:00:00,33.38,33.43,33.24,33.36,21200.0,33.38,33.43,33.24,33.36,21200.0
2012-05-21 11:30:00,33.37,33.41,33.28,33.3,32000.0,33.37,33.41,33.28,33.3,32000.0
2012-05-21 12:00:00,33.32,33.57,33.32,33.57,18500.0,33.32,33.57,33.32,33.57,18500.0
2012-05-21 12:30:00,33.57,33.59,33.47,33.55,25400.0,33.57,33.59,33.47,33.55,25400.0
2012-05-21 13:00:00,33.55,33.73,33.55,33.66,28100.0,33.55,33.73,33.55,33.66,28100.0
2012-05-21 13:30:00,33.67,33.79,33.63,33.77,29500.0,33.67,33.79,33.63,33.77,29500.0
2012-05-21 14:00:00,33.77,33.77,33.66,33.74,25200.0,33.77,33.77,33.66,33.74,25200.0
2012-05-21 14:30:00,33.74,33.86,33.74,33.82,25900.0,33.74,33.86,33.74,33.82,25900.0
2012-05-21 15:00:00,33.83,33.86,33.74,33.8,59700.0,33.83,33.86,33.74,33.8,59700.0
2012-05-21 15:30:00,33.8,33.89,33.77,33.84,95500.0,33.8,33.89,33.77,33.84,95500.0
2012-05-22 09:30:00,33.76,33.92,33.32,33.41,62100.0,33.76,33.92,33.32,33.41,62100.0
2012-05-22 10:00:00,33.42,33.66,33.36,33.61,26600.0,33.42,33.66,33.36,33.61,26600.0
2012-05-22 10:30:00,33.62,33.64,33.55,33.58,23000.0,33.62,33.64,33.55,33.58,23000.0
2012-05-22 11:00:00,33.59,33.63,33.53,33.58,28300.0,33.59,33.63,33.53,33.58,28300.0
2012-05-22 11:30:00,33.59,33.6,33.38,33.38,33100.0,33.59,33.6,33.38,33.38,33100.0
2012-05-22 12:00:00,33.39,33.43,33.32,33.42,30000.0,33.39,33.43,33.32,33.42,30000.0
2012-05-22 12:30:00,33.42,33.42,33.33,33.38,22300.0,33.42,33.42,33.33,33.38,22300.0
2012-05-22 13:00:00,33.37,33.42,33.24,33.27,20400.0,33.37,33.42,33.24,33.27,20400.0
2012-05-22 13:30:00,33.26,33.29,33.09,33.11,73400.0,33.26,33.29,33.09,33.11,73400.0
2012-05-22 14:00:00,33.09,33.27,33.07,33.15,90200.0,33.09,33.27,33.07,33.15,90200.0
2012-05-22 14:30:00,33.14,33.21,33.12,33.19,26100.0,33.14,33.21,33.12,33.19,26100.0
2012-05-22 15:00:00,33.19,33.19,33.02,33.02,53000.0,33.19,33.19,33.02,33.02,53000.0
2012-05-22 15:30:00,33.02,33.04,32.75,32.95,148700.0,33.02,33.04,32.75,32.95,148700.0
2012-05-23 09:30:00,32.66,32.81,32.61,32.74,19300.0,32.66,32.81,32.61,32.74,19300.0
2012-05-23 10:00:00,32.72,32.8,32.54,32.58,11400.0,32.72,32.8,32.54,32.58,11400.0
2012-05-23 10:30:00,32.6,32.64,32.52,32.58,26000.0,32.6,32.64,32.52,32.58,26000.0
2012-05-23 11:00:00,32.55,32.67,32.5,32.6,12900.0,32.55,32.67,32.5,32.6,12900.0
2012-05-23 11:30:00,32.57,32.63,32.52,32.57,8100.0,32.57,32.63,32.52,32.57,8100.0
2012-05-23 12:00:00,32.57,32.62,32.52,32.53,60000.0,32.57,32.62,32.52,32.53,60000.0
2012-05-23 12:30:00,32.54,32.72,32.54,32.66,16700.0,32.54,32.72,32.54,32.66,16700.0
2012-05-23 13:00:00,32.67,32.75,32.66,32.75,55800.0,32.67,32.75,32.66,32.75,55800.0
2012-05-23 13:30:00,32.75,32.89,32.73,32.86,29700.0,32.75,32.89,32.73,32.86,29700.0
2012-05-23 14:00:00,32.85,32.86,32.72,32.74,26500.0,32.85,32.86,32.72,32.74,26500.0
2012-05-23 14:30:00,32.72,32.95,32.72,32.93,19000.0,32.72,32.95,32.72,32.93,19000.0
2012-05-23 15:00:00,32.92,33.02,32.81,32.98,31200.0,32.92,33.02,32.81,32.98,31200.0
2012-05-23 15:30:00,32.99,33.26,32.99,33.12,92600.0,32.99,33.26,32.99,33.12,92600.0
2012-05-24 09:30:00,33.23,33.69,33.16,33.24,11800.0,33.23,33.69,33.16,33.24,11800.0
2012-05-24 10:00:00,33.27,33.31,33.17,33.29,9500.0,33.27,33.31,33.17,33.29,9500.0
2012-05-24 10:30:00,33.31,33.55,33.31,33.46,17800.0,33.31,33.55,33.31,33.46,17800.0
2012-05-24 11:00:00,33.5,33.5,33.37,33.42,9500.0,33.5,33.5,33.37,33.42,9500.0
2012-05-24 11:30:00,33.4,33.41,33.12,33.23,29500.0,33.4,33.41,33.12,33.23,29500.0
2012-05-24 12:00:00,33.22,33.22,33.11,33.18,8700.0,33.22,33.22,33.11,33.18,8700.0
2012-05-24 12:30:00,33.19,33.2,33.13,33.16,13400.0,33.19,33.2,33.13,33.16,13400.0
2012-05-24 13:00:00,33.18,33.31,33.17,33.23,10200.0,33.18,33.31,33.17,33.23,10200.0
2012-05-24 13:30:00,33.22,33.22,33.09,33.09,14100.0,33.22,33.22,33.09,33.09,14100.0
2012-05-24 14:00:00,33.08,33.17,33.03,33.12,14900.0,33.08,33.17,33.03,33.12,14900.0
2012-05-24 14:30:00,33.13,33.22,33.04,33.1,17400.0,33.13,33.22,33.04,33.1,17400.0
2012-05-24 15:00:00,33.09,33.26,33.04,33.2,31500.0,33.09,33.26,33.04,33.2,31500.0
2012-05-24 15:30:00,33.22,33.37,33.16,33.34,72400.0,33.22,33.37,33.16,33.34,72400.0
2012-05-25 09:30:00,33.29,33.45,33.24,33.39,19900.0,33.29,33.45,33.24,33.39,19900.0
2012-05-25 10:00:00,33.37,33.48,33.37,33.45,6700.0,33.37,33.48,33.37,33.45,6700.0
2012-05-25 10:30:00,33.46,33.5,33.44,33.47,9700.0,33.46,33.5,33.44,33.47,9700.0
2012-05-25 11:00:00,33.47,33.59,33.47,33.59,6700.0,33.47,33.59,33.47,33.59,6700.0
2012-05-25 11:30:00,33.57,33.64,33.49,33.6,7900.0,33.57,33.64,33.49,33.6,7900.0
2012-05-25 12:00:00,33.57,33.62,33.49,33.49,6600.0,33.57,33.62,33.49,33.49,6600.0
2012-05-25 12:30:00,33.5,33.57,33.48,33.55,9200.0,33.5,33.57,33.48,33.55,9200.0
2012-05-25 13:00:00,33.55,33.58,33.5,33.56,6200.0,33.55,33.58,33.5,33.56,6200.0
2012-05-25 13:30:00,33.56,33.62,33.56,33.61,5900.0,33.56,33.62,33.56,33.61,5900.0
2012-05-25 14:00:00,33.61,33.66,33.48,33.58,13400.0,33.61,33.66,33.48,33.58,13400.0
2012-05-25 14:30:00,33.57,33.6,33.52,33.52,5800.0,33.57,33.6,33.52,33.52,5800.0
2012-05-25 15:00:00,33.53,33.55,33.43,33.52,22700.0,33.53,33.55,33.43,33.52,22700.0
2012-05-25 15:30:00,33.5,33.55,33.46,33.55,40200.0,33.5,33.55,33.46,33.55,40200.0
2012-05-29 09:30:00,33.74,34.21,33.74,34.21,15700.0,33.74,34.21,33.74,34.21,15700.0
2012-05-29 10:00:00,34.19,34.36,34.04,34.3,16000.0,34.19,34.36,34.04,34.3,16000.0
2012-05-29 10:30:00,34.3,34.43,34.29,34.4,24000.0,34.3,34.43,34.29,34.4,24000.0
2012-05-29 11:00:00,34.4,34.43,34.31,34.35,24400.0,34.4,34.43,34.31,34.35,24400.0
2012-05-29 11:30:00,34.38,34.4,34.08,34.09,19200.0,34.38,34.4,34.08,34.09,19200.0
2012-05-29 12:00:00,34.08,34.08,33.86,33.92,19100.0,34.08,34.08,33.86,33.92,19100.0
2012-05-29 12:30:00,33.92,33.97,33.87,33.88,36900.0,33.92,33.97,33.87,33.88,36900.0
2012-05-29 13:00:00,33.88,33.9,33.82,33.82,14700.0,33.88,33.9,33.82,33.82,14700.0
2012-05-29 13:30:00,33.82,33.92,33.79,33.92,10600.0,33.82,33.92,33.79,33.92,10600.0
2012-05-29 14:00:00,33.91,33.93,33.85,33.9,21400.0,33.91,33.93,33.85,33.9,21400.0
2012-05-29 14:30:00,33.91,33.93,33.85,33.9,13300.0,33.91,33.93,33.85,33.9,13300.0
2012-05-29 15:00:00,33.91,33.94,33.85,33.9,26500.0,33.91,33.94,33.85,33.9,26500.0
2012-05-29 15:30:00,33.9,34.01,33.86,33.96,64600.0,33.9,34.01,33.86,33.96,64600.0
2012-05-30 09:30:00,33.62,33.75,33.5,33.72,14600.0,33.62,33.75,33.5,33.72,14600.0
2012-05-30 10:00:00,33.71,33.77,33.52,33.63,11300.0,33.71,33.77,33.52,33.63,11300.0
2012-05-30 10:30:00,33.65,33.72,33.59,33.59,5000.0,33.65,33.72,33.59,33.59,5000.0
2012-05-30 11:00:00,33.6,33.67,33.57,33.63,7600.0,33.6,33.67,33.57,33.63,7600.0
2012-05-30 11:30:00,33.61,33.61,33.5,33.58,10700.0,33.61,33.61,33.5,33.58,10700.0
2012-05-30 12:00:00,33.58,33.6,33.4,33.41,11000.0,33.58,33.6,33.4,33.41,11000.0
2012-05-30 12:30:00,33.42,33.49,33.36,33.48,4700.0,33.42,33.49,33.36,33.48,4700.0
2012-05-30 13:00:00,33.47,33.49,33.4,33.45,20200.0,33.47,33.49,33.4,33.45,20200.0
2012-05-30 13:30:00,33.44,33.51,33.41,33.48,12600.0,33.44,33.51,33.41,33.48,12600.0
2012-05-30 14:00:00,33.49,33.62,33.49,33.54,15300.0,33.49,33.62,33.49,33.54,15300.0
2012-05-30 14:30:00,33.55,33.59,33.52,33.54,12700.0,33.55,33.59,33.52,33.54,12700.0
2012-05-30 15:00:00,33.54,33.59,33.42,33.58,20400.0,33.54,33.59,33.42,33.58,20400.0
2012-05-30 15:30:00,33.56,33.56,33.44,33.49,56100.0,33.56,33.56,33.44,33.49,56100.0
2012-05-31 09:30:00,33.45,33.53,33.27,33.31,9800.0,33.45,33.53,33.27,33.31,9800.0
2012-05-31 10:00:00,33.28,33.33,33.17,33.19,6000.0,33.28,33.33,33.17,33.19,6000.0
2012-05-31 10:30:00,33.19,33.27,33.16,33.24,12900.0,33.19,33.27,33.16,33.24,12900.0
2012-05-31 11:00:00,33.22,33.23,33.0,33.23,29800.0,33.22,33.23,33.0,33.23,29800.0
2012-05-31 11:30:00,33.23,33.31,33.18,33.18,11000.0,33.23,33.31,33.18,33.18,11000.0
2012-05-31 12:00:00,33.18,33.26,33.18,33.21,26400.0,33.18,33.26,33.18,33.21,26400.0
2012-05-31 12:30:00,33.2,33.25,33.15,33.18,11200.0,33.2,33.25,33.15,33.18,11200.0
2012-05-31 13:00:00,33.2,33.32,33.2,33.26,8900.0,33.2,33.32,33.2,33.26,8900.0
2012-05-31 13:30:00,33.27,33.3,33.14,33.18,8100.0,33.27,33.3,33.14,33.18,8100.0
2012-05-31 14:00:00,33.19,33.31,33.16,33.22,7500.0,33.19,33.31,33.16,33.22,7500.0
2012-05-31 14:30:00,33.19,33.31,33.19,33.28,10800.0,33.19,33.31,33.19,33.28,10800.0
2012-05-31 15:00:00,33.27,33.42,33.23,33.42,21500.0,33.27,33.42,33.23,33.42,21500.0
2012-05-31 15:30:00,33.39,33.5,33.36,33.38,103500.0,33.39,33.5,33.36,33.38,103500.0
2012-06-01 09:30:00,32.78,32.82,32.48,32.55,21300.0,32.78,32.82,32.48,32.55,21300.0
2012-06-01 10:00:00,32.52,32.68,32.46,32.46,29100.0,32.52,32.68,32.46,32.46,29100.0
2012-06-01 10:30:00,32.43,32.47,32.32,32.37,19300.0,32.43,32.47,32.32,32.37,19300.0
2012-06-01 11:00:00,32.34,32.43,32.29,32.43,60200.0,32.34,32.43,32.29,32.43,60200.0
2012-06-01 11:30:00,32.44,32.54,32.42,32.52,11100.0,32.44,32.54,32.42,32.52,11100.0
2012-06-01 12:00:00,32.52,32.61,32.47,32.56,11500.0,32.52,32.61,32.47,32.56,11500.0
2012-06-01 12:30:00,32.56,32.63,32.56,32.58,14700.0,32.56,32.63,32.56,32.58,14700.0
2012-06-01 13:00:00,32.58,32.65,32.56,32.62,9300.0,32.58,32.65,32.56,32.62,9300.0
2012-06-01 13:30:00,32.59,32.66,32.54,32.57,33100.0,32.59,32.66,32.54,32.57,33100.0
2012-06-01 14:00:00,32.59,32.59,32.42,32.5,20000.0,32.59,32.59,32.42,32.5,20000.0
2012-06-01 14:30:00,32.49,32.58,32.45,32.46,12100.0,32.49,32.58,32.45,32.46,12100.0
2012-06-01 15:00:00,32.46,32.58,32.45,32.52,39900.0,32.46,32.58,32.45,32.52,39900.0
2012-06-01 15:30:00,32.53,32.55,32.37,32.4,100000.0,32.53,32.55,32.37,32.4,100000.0
2012-06-04 09:30:00,32.26,32.71,32.26,32.47,17200.0,32.26,32.71,32.26,32.47,17200.0
2012-06-04 10:00:00,32.42,32.48,32.24,32.38,32500.0,32.42,32.48,32.24,32.38,32500.0
2012-06-04 10:30:00,32.36,32.38,32.24,32.28,15700.0,32.36,32.38,32.24,32.28,15700.0
2012-06-04 11:00:00,32.27,32.3,32.17,32.17,14800.0,32.27,32.3,32.17,32.17,14800.0
2012-06-04 11:30:00,32.17,32.26,32.12,32.23,26000.0,32.17,32.26,32.12,32.23,26000.0
2012-06-04 12:00:00,32.23,32.28,31.99,31.99,25100.0,32.23,32.28,31.99,31.99,25100.0
2012-06-04 12:30:00,32.03,32.12,32.02,32.06,6300.0,32.03,32.12,32.02,32.06,6300.0
2012-06-04 13:00:00,32.07,32.11,31.94,31.99,16800.0,32.07,32.11,31.94,31.99,16800.0
2012-06-04 13:30:00,32.0,32.09,31.98,32.08,16400.0,32.0,32.09,31.98,32.08,16400.0
2012-06-04 14:00:00,32.06,32.17,32.04,32.17,14200.0,32.06,32.17,32.04,32.17,14200.0
2012-06-04 14:30:00,32.16,32.26,32.12,32.12,14500.0,32.16,32.26,32.12,32.12,14500.0
2012-06-04 15:00:00,32.13,32.19,32.07,32.18,23400.0,32.13,32.19,32.07,32.18,23400.0
2012-06-04 15:30:00,32.17,32.3,32.07,32.21,82800.0,32.17,32.3,32.07,32.21,82800.0
2012-06-05 09:30:00,32.04,32.34,31.93,32.34,16300.0,32.04,32.34,31.93,32.34,16300.0
2012-06-05 10:00:00,32.44,32.57,32.38,32.48,12500.0,32.44,32.57,32.38,32.48,12500.0
2012-06-05 10:30:00,32.49,32.49,32.24,32.24,8600.0,32.49,32.49,32.24,32.24,8600.0
2012-06-05 11:00:00,32.27,32.53,32.22,32.42,8700.0,32.27,32.53,32.22,32.42,8700.0
2012-06-05 11:30:00,32.42,32.49,32.27,32.27,13900.0,32.42,32.49,32.27,32.27,13900.0
2012-06-05 12:00:00,32.29,32.49,32.29,32.37,96500.0,32.29,32.49,32.29,32.37,96500.0
2012-06-05 12:30:00,32.38,32.44,32.34,32.38,28300.0,32.38,32.44,32.34,32.38,28300.0
2012-06-05 13:00:00,32.36,32.45,32.35,32.38,11900.0,32.36,32.45,32.35,32.38,11900.0
2012-06-05 13:30:00,32.41,32.43,32.38,32.4,37100.0,32.41,32.43,32.38,32.4,37100.0
2012-06-05 14:00:00,32.41,32.56,32.39,32.49,37000.0,32.41,32.56,32.39,32.49,37000.0
2012-06-05 14:30:00,32.5,32.56,32.42,32.5,70000.0,32.5,32.56,32.42,32.5,70000.0
2012-06-05 15:00:00,32.5,32.65,32.48,32.64,59600.0,32.5,32.65,32.48,32.64,59600.0
2012-06-05 15:30:00,32.64,32.78,32.6,32.7,135500.0,32.64,32.78,32.6,32.7,135500.0
2012-06-06 09:30:00,32.95,33.0,32.73,32.8,20500.0,32.95,33.0,32.73,32.8,20500.0
2012-06-06 10:00:00,32.82,32.86,32.71,32.72,21100.0,32.82,32.86,32.71,32.72,21100.0
2012-06-06 10:30:00,32.73,32.77,32.66,32.75,21200.0,32.73,32.77,32.66,32.75,21200.0
2012-06-06 11:00:00,32.75,32.82,32.72,32.8,13400.0,32.75,32.82,32.72,32.8,13400.0
2012-06-06 11:30:00,32.81,32.95,32.8,32.95,14100.0,32.81,32.95,32.8,32.95,14100.0
2012-06-06 12:00:00,32.95,33.02,32.94,32.95,10400.0,32.95,33.02,32.94,32.95,10400.0
2012-06-06 12:30:00,32.95,33.04,32.94,32.98,15200.0,32.95,33.04,32.94,32.98,15200.0
2012-06-06 13:00:00,32.96,32.96,32.82,32.84,15800.0,32.96,32.96,32.82,32.84,15800.0
2012-06-06 13:30:00,32.85,32.86,32.76,32.77,8500.0,32.85,32.86,32.76,32.77,8500.0
2012-06-06 14:00:00,32.78,32.82,32.65,32.74,14000.0,32.78,32.82,32.65,32.74,14000.0
2012-06-06 14:30:00,32.75,32.77,32.72,32.74,8400.0,32.75,32.77,32.72,32.74,8400.0
2012-06-06 15:00:00,32.74,32.76,32.68,32.69,28600.0,32.74,32.76,32.68,32.69,28600.0
2012-06-06 15:30:00,32.7,32.83,32.67,32.83,54300.0,32.7,32.83,32.67,32.83,54300.0
2012-06-07 09:30:00,33.12,33.3,33.03,33.13,40100.0,33.12,33.3,33.03,33.13,40100.0
2012-06-07 10:00:00,33.13,33.16,32.88,33.07,15400.0,33.13,33.16,32.88,33.07,15400.0
2012-06-07 10:30:00,33.09,33.09,32.99,33.03,14100.0,33.09,33.09,32.99,33.03,14100.0
2012-06-07 11:00:00,33.01,33.03,32.94,33.0,12900.0,33.01,33.03,32.94,33.0,12900.0
2012-06-07 11:30:00,33.0,33.17,33.0,33.08,18500.0,33.0,33.17,33.0,33.08,18500.0
2012-06-07 12:00:00,33.06,33.12,33.02,33.08,13300.0,33.06,33.12,33.02,33.08,13300.0
2012-06-07 12:30:00,33.09,33.12,33.04,33.07,11600.0,33.09,33.12,33.04,33.07,11600.0
2012-06-07 13:00:00,33.07,33.14,33.0,33.12,16400.0,33.07,33.14,33.0,33.12,16400.0
2012-06-07 13:30:00,33.12,33.13,32.98,32.99,17500.0,33.12,33.13,32.98,32.99,17500.0
2012-06-07 14:00:00,32.99,33.03,32.92,33.0,11500.0,32.99,33.03,32.92,33.0,11500.0
2012-06-07 14:30:00,33.0,33.01,32.85,32.9,29700.0,33.0,33.01,32.85,32.9,29700.0
2012-06-07 15:00:00,32.91,32.95,32.77,32.8,52900.0,32.91,32.95,32.77,32.8,52900.0
2012-06-07 15:30:00,32.8,32.86,32.73,32.81,69600.0,32.8,32.86,32.73,32.81,69600.0
2012-06-08 09:30:00,32.69,32.77,32.54,32.75,12100.0,32.69,32.77,32.54,32.75,12100.0
2012-06-08 10:00:00,32.73,32.8,32.68,32.69,19600.0,32.73,32.8,32.68,32.69,19600.0
2012-06-08 10:30:00,32.7,32.92,32.68,32.92,12100.0,32.7,32.92,32.68,32.92,12100.0
2012-06-08 11:00:00,32.92,32.94,32.73,32.74,17000.0,32.92,32.94,32.73,32.74,17000.0
2012-06-08 11:30:00,32.74,32.78,32.71,32.72,11300.0,32.74,32.78,32.71,32.72,11300.0
2012-06-08 12:00:00,32.71,32.75,32.65,32.74,81300.0,32.71,32.75,32.65,32.74,81300.0
2012-06-08 12:30:00,32.79,32.82,32.7,32.73,25900.0,32.79,32.82,32.7,32.73,25900.0
2012-06-08 13:00:00,32.73,32.78,32.72,32.75,25400.0,32.73,32.78,32.72,32.75,25400.0
2012-06-08 13:30:00,32.75,32.76,32.69,32.71,22800.0,32.75,32.76,32.69,32.71,22800.0
2012-06-08 14:00:00,32.69,32.71,32.65,32.67,20000.0,32.69,32.71,32.65,32.67,20000.0
2012-06-08 14:30:00,32.68,32.71,32.63,32.63,20800.0,32.68,32.71,32.63,32.63,20800.0
2012-06-08 15:00:00,32.63,32.7,32.59,32.68,36500.0,32.63,32.7,32.59,32.68,36500.0
2012-06-08 15:30:00,32.68,32.8,32.67,32.71,47900.0,32.68,32.8,32.67,32.71,47900.0
2012-06-11 09:30:00,32.86,32.87,32.68,32.7,10000.0,32.86,32.87,32.68,32.7,10000.0
2012-06-11 10:00:00,32.66,32.66,32.52,32.58,6800.0,32.66,32.66,32.52,32.58,6800.0
2012-06-11 10:30:00,32.59,32.63,32.41,32.47,9900.0,32.59,32.63,32.41,32.47,9900.0
2012-06-11 11:00:00,32.44,32.5,32.41,32.44,7800.0,32.44,32.5,32.41,32.44,7800.0
2012-06-11 11:30:00,32.45,32.47,32.3,32.42,9900.0,32.45,32.47,32.3,32.42,9900.0
2012-06-11 12:00:00,32.42,32.47,32.39,32.44,5000.0,32.42,32.47,32.39,32.44,5000.0
2012-06-11 12:30:00,32.43,32.45,32.42,32.42,6200.0,32.43,32.45,32.42,32.42,6200.0
2012-06-11 13:00:00,32.42,32.44,32.38,32.39,8900.0,32.42,32.44,32.38,32.39,8900.0
2012-06-11 13:30:00,32.38,32.4,32.28,32.31,15700.0,32.38,32.4,32.28,32.31,15700.0
2012-06-11 14:00:00,32.3,32.3,32.15,32.19,25300.0,32.3,32.3,32.15,32.19,25300.0
2012-06-11 14:30:00,32.19,32.22,32.07,32.13,13000.0,32.19,32.22,32.07,32.13,13000.0
2012-06-11 15:00:00,32.12,32.18,32.09,32.11,43300.0,32.12,32.18,32.09,32.11,43300.0
2012-06-11 15:30:00,32.1,32.14,31.9,31.95,51400.0,32.1,32.14,31.9,31.95,51400.0
2012-06-12 09:30:00,32.15,32.3,32.02,32.09,18600.0,32.15,32.3,32.02,32.09,18600.0
2012-06-12 10:00:00,32.09,32.11,31.81,31.96,9600.0,32.09,32.11,31.81,31.96,9600.0
2012-06-12 10:30:00,31.92,32.14,31.87,32.05,31200.0,31.92,32.14,31.87,32.05,31200.0
2012-06-12 11:00:00,32.05,32.2,32.05,32.17,21100.0,32.05,32.2,32.05,32.17,21100.0
2012-06-12 11:30:00,32.18,32.24,32.14,32.14,8700.0,32.18,32.24,32.14,32.14,8700.0
2012-06-12 12:00:00,32.14,32.19,32.08,32.12,13700.0,32.14,32.19,32.08,32.12,13700.0
2012-06-12 12:30:00,32.1,32.1,32.03,32.06,10900.0,32.1,32.1,32.03,32.06,10900.0
2012-06-12 13:00:00,32.05,32.15,32.03,32.07,11100.0,32.05,32.15,32.03,32.07,11100.0
2012-06-12 13:30:00,32.06,32.13,31.98,32.0,29700.0,32.06,32.13,31.98,32.0,29700.0
2012-06-12 14:00:00,32.0,32.18,32.0,32.16,24500.0,32.0,32.18,32.0,32.16,24500.0
2012-06-12 14:30:00,32.16,32.39,32.16,32.35,30700.0,32.16,32.39,32.16,32.35,30700.0
2012-06-12 15:00:00,32.34,32.46,32.32,32.44,40000.0,32.34,32.46,32.32,32.44,40000.0
2012-06-12 15:30:00,32.44,32.56,32.4,32.5,75500.0,32.44,32.56,32.4,32.5,75500.0
2012-06-13 09:30:00,32.45,32.49,32.13,32.18,12200.0,32.45,32.49,32.13,32.18,12200.0
2012-06-13 10:00:00,32.22,32.4,32.2,32.4,5600.0,32.22,32.4,32.2,32.4,5600.0
2012-06-13 10:30:00,32.38,32.48,32.38,32.41,12600.0,32.38,32.48,32.38,32.41,12600.0
2012-06-13 11:00:00,32.41,32.42,32.26,32.3,11200.0,32.41,32.42,32.26,32.3,11200.0
2012-06-13 11:30:00,32.31,32.34,32.18,32.24,7800.0,32.31,32.34,32.18,32.24,7800.0
2012-06-13 12:00:00,32.23,32.23,32.1,32.15,8100.0,32.23,32.23,32.1,32.15,8100.0
2012-06-13 12:30:00,32.18,32.22,32.15,32.17,35100.0,32.18,32.22,32.15,32.17,35100.0
2012-06-13 13:00:00,32.18,32.2,32.1,32.2,19500.0,32.18,32.2,32.1,32.2,19500.0
2012-06-13 13:30:00,32.2,32.2,32.04,32.04,15800.0,32.2,32.2,32.04,32.04,15800.0
2012-06-13 14:00:00,32.07,32.12,32.06,32.12,12500.0,32.07,32.12,32.06,32.12,12500.0
2012-06-13 14:30:00,32.12,32.15,32.03,32.04,21800.0,32.12,32.15,32.03,32.04,21800.0
2012-06-13 15:00:00,32.04,32.08,31.93,31.96,42300.0,32.04,32.08,31.93,31.96,42300.0
2012-06-13 15:30:00,31.96,32.01,31.89,31.96,130000.0,31.96,32.01,31.89,31.96,130000.0
2012-06-14 09:30:00,31.83,32.11,31.8,32.11,19900.0,31.83,32.11,31.8,32.11,19900.0
2012-06-14 10:00:00,32.15,32.22,31.96,31.99,16000.0,32.15,32.22,31.96,31.99,16000.0
2012-06-14 10:30:00,32.0,32.07,31.97,31.98,10200.0,32.0,32.07,31.97,31.98,10200.0
2012-06-14 11:00:00,32.02,32.1,31.98,32.1,12500.0,32.02,32.1,31.98,32.1,12500.0
2012-06-14 11:30:00,32.07,32.17,32.07,32.08,7100.0,32.07,32.17,32.07,32.08,7100.0
2012-06-14 12:00:00,32.09,32.09,31.94,31.95,29800.0,32.09,32.09,31.94,31.95,29800.0
2012-06-14 12:30:00,31.97,32.0,31.93,31.98,20700.0,31.97,32.0,31.93,31.98,20700.0
2012-06-14 13:00:00,31.97,32.0,31.84,31.88,24300.0,31.97,32.0,31.84,31.88,24300.0
2012-06-14 13:30:00,31.88,31.91,31.79,31.8,20800.0,31.88,31.91,31.79,31.8,20800.0
2012-06-14 14:00:00,31.79,31.83,31.76,31.8,32900.0,31.79,31.83,31.76,31.8,32900.0
2012-06-14 14:30:00,31.8,31.85,31.76,31.77,42800.0,31.8,31.85,31.76,31.77,42800.0
2012-06-14 15:00:00,31.77,32.04,31.76,31.8,66500.0,31.77,32.04,31.76,31.8,66500.0
2012-06-14 15:30:00,31.8,31.97,31.78,31.82,105300.0,31.8,31.97,31.78,31.82,105300.0
2012-06-15 09:30:00,31.93,32.28,31.93,32.19,85700.0,31.93,32.28,31.93,32.19,85700.0
2012-06-15 10:00:00,32.2,32.27,32.13,32.19,9100.0,32.2,32.27,32.13,32.19,9100.0
2012-06-15 10:30:00,32.16,32.33,32.14,32.26,28200.0,32.16,32.33,32.14,32.26,28200.0
2012-06-15 11:00:00,32.26,32.34,32.23,32.25,26000.0,32.26,32.34,32.23,32.25,26000.0
2012-06-15 11:30:00,32.24,32.29,32.09,32.23,51100.0,32.24,32.29,32.09,32.23,51100.0
2012-06-15 12:00:00,32.22,32.24,32.11,32.12,14500.0,32.22,32.24,32.11,32.12,14500.0
2012-06-15 12:30:00,32.11,32.12,32.02,32.08,10800.0,32.11,32.12,32.02,32.08,10800.0
2012-06-15 13:00:00,32.06,32.2,32.06,32.11,9300.0,32.06,32.2,32.06,32.11,9300.0
2012-06-15 13:30:00,32.13,32.13,32.04,32.05,11900.0,32.13,32.13,32.04,32.05,11900.0
2012-06-15 14:00:00,32.05,32.07,32.0,32.06,16000.0,32.05,32.07,32.0,32.06,16000.0
2012-06-15 14:30:00,32.07,32.11,32.05,32.07,17400.0,32.07,32.11,32.05,32.07,17400.0
2012-06-15 15:00:00,32.05,32.2,32.05,32.1,42100.0,32.05,32.2,32.05,32.1,42100.0
2012-06-15 15:30:00,32.12,32.14,32.02,32.03,92200.0,32.12,32.14,32.02,32.03,92200.0
2012-06-18 09:30:00,31.8,32.34,31.78,32.31,27300.0,31.8,32.34,31.78,32.31,27300.0
2012-06-18 10:00:00,32.28,32.38,32.22,32.38,8900.0,32.28,32.38,32.22,32.38,8900.0
2012-06-18 10:30:00,32.38,32.39,32.23,32.23,21800.0,32.38,32.39,32.23,32.23,21800.0
2012-06-18 11:00:00,32.23,32.31,32.23,32.27,15300.0,32.23,32.31,32.23,32.27,15300.0
2012-06-18 11:30:00,32.28,32.38,32.27,32.37,19600.0,32.28,32.38,32.27,32.37,19600.0
2012-06-18 12:00:00,32.35,32.4,32.34,32.38,5000.0,32.35,32.4,32.34,32.38,5000.0
2012-06-18 12:30:00,32.35,32.45,32.34,32.35,10900.0,32.35,32.45,32.34,32.35,10900.0
2012-06-18 13:00:00,32.34,32.39,32.34,32.39,9200.0,32.34,32.39,32.34,32.39,9200.0
2012-06-18 13:30:00,32.39,32.41,32.26,32.36,10900.0,32.39,32.41,32.26,32.36,10900.0
2012-06-18 14:00:00,32.38,32.42,32.34,32.36,12600.0,32.38,32.42,32.34,32.36,12600.0
2012-06-18 14:30:00,32.35,32.41,32.31,32.41,20700.0,32.35,32.41,32.31,32.41,20700.0
2012-06-18 15:00:00,32.4,32.44,32.27,32.38,44600.0,32.4,32.44,32.27,32.38,44600.0
2012-06-18 15:30:00,32.38,32.57,32.37,32.56,153400.0,32.38,32.57,32.37,32.56,153400.0
2012-06-19 09:30:00,32.81,32.97,32.63,32.95,14000.0,32.81,32.97,32.63,32.95,14000.0
2012-06-19 10:00:00,32.95,33.23,32.91,33.23,26300.0,32.95,33.23,32.91,33.23,26300.0
2012-06-19 10:30:00,33.24,33.34,33.2,33.23,26600.0,33.24,33.34,33.2,33.23,26600.0
2012-06-19 11:00:00,33.26,33.28,33.13,33.13,17500.0,33.26,33.28,33.13,33.13,17500.0
2012-06-19 11:30:00,33.15,33.3,33.11,33.25,18700.0,33.15,33.3,33.11,33.25,18700.0
2012-06-19 12:00:00,33.27,33.38,33.25,33.33,18800.0,33.27,33.38,33.25,33.33,18800.0
2012-06-19 12:30:00,33.33,33.42,33.28,33.38,13500.0,33.33,33.42,33.28,33.38,13500.0
2012-06-19 13:00:00,33.37,33.44,33.29,33.44,14100.0,33.37,33.44,33.29,33.44,14100.0
2012-06-19 13:30:00,33.42,33.48,33.37,33.39,9600.0,33.42,33.48,33.37,33.39,9600.0
2012-06-19 14:00:00,33.4,33.43,33.37,33.4,14600.0,33.4,33.43,33.37,33.4,14600.0
2012-06-19 14:30:00,33.39,33.43,33.33,33.42,19400.0,33.39,33.43,33.33,33.42,19400.0
2012-06-19 15:00:00,33.43,33.5,33.39,33.43,24200.0,33.43,33.5,33.39,33.43,24200.0
2012-06-19 15:30:00,33.43,33.56,33.41,33.53,82000.0,33.43,33.56,33.41,33.53,82000.0
2012-06-20 09:30:00,33.44,33.74,33.35,33.65,34600.0,33.44,33.74,33.35,33.65,34600.0
2012-06-20 10:00:00,33.64,33.87,33.49,33.85,21100.0,33.64,33.87,33.49,33.85,21100.0
2012-06-20 10:30:00,33.82,33.86,33.76,33.76,19800.0,33.82,33.86,33.76,33.76,19800.0
2012-06-20 11:00:00,33.74,33.85,33.72,33.77,21000.0,33.74,33.85,33.72,33.77,21000.0
2012-06-20 11:30:00,33.78,33.81,33.66,33.68,13200.0,33.78,33.81,33.66,33.68,13200.0
2012-06-20 12:00:00,33.68,33.86,33.68,33.77,29600.0,33.68,33.86,33.68,33.77,29600.0
2012-06-20 12:30:00,33.77,33.96,33.68,33.95,71200.0,33.77,33.96,33.68,33.95,71200.0
2012-06-20 13:00:00,33.95,34.0,33.88,33.91,18900.0,33.95,34.0,33.88,33.91,18900.0
2012-06-20 13:30:00,33.92,34.0,33.8,33.97,26100.0,33.92,34.0,33.8,33.97,26100.0
2012-06-20 14:00:00,33.96,34.04,33.9,34.0,41900.0,33.96,34.04,33.9,34.0,41900.0
2012-06-20 14:30:00,34.01,34.03,33.72,33.85,50500.0,34.01,34.03,33.72,33.85,50500.0
2012-06-20 15:00:00,33.83,33.83,33.6,33.69,28000.0,33.83,33.83,33.6,33.69,28000.0
2012-06-20 15:30:00,33.69,33.79,33.58,33.78,70100.0,33.69,33.79,33.58,33.78,70100.0
2012-06-21 09:30:00,33.8,33.96,33.68,33.86,13900.0,33.8,33.96,33.68,33.86,13900.0
2012-06-21 10:00:00,33.83,34.0,33.73,33.9,30300.0,33.83,34.0,33.73,33.9,30300.0
2012-06-21 10:30:00,33.93,33.94,33.82,33.83,7400.0,33.93,33.94,33.82,33.83,7400.0
2012-06-21 11:00:00,33.78,33.81,33.54,33.61,7700.0,33.78,33.81,33.54,33.61,7700.0
2012-06-21 11:30:00,33.63,33.68,33.57,33.63,7500.0,33.63,33.68,33.57,33.63,7500.0
2012-06-21 12:00:00,33.61,33.65,33.36,33.36,6100.0,33.61,33.65,33.36,33.36,6100.0
2012-06-21 12:30:00,33.34,33.41,33.31,33.34,7200.0,33.34,33.41,33.31,33.34,7200.0
2012-06-21 13:00:00,33.34,33.37,33.29,33.3,8200.0,33.34,33.37,33.29,33.3,8200.0
2012-06-21 13:30:00,33.28,33.28,33.19,33.24,12000.0,33.28,33.28,33.19,33.24,12000.0
2012-06-21 14:00:00,33.22,33.25,33.09,33.13,7800.0,33.22,33.25,33.09,33.13,7800.0
2012-06-21 14:30:00,33.15,33.25,33.13,33.24,29800.0,33.15,33.25,33.13,33.24,29800.0
2012-06-21 15:00:00,33.22,33.24,33.04,33.13,22500.0,33.22,33.24,33.04,33.13,22500.0
2012-06-21 15:30:00,33.12,33.12,33.0,33.03,69900.0,33.12,33.12,33.0,33.03,69900.0
2012-06-22 09:30:00,33.22,33.22,32.76,32.95,17600.0,33.22,33.22,32.76,32.95,17600.0
2012-06-22 10:00:00,32.93,33.11,32.93,32.96,14900.0,32.93,33.11,32.93,32.96,14900.0
2012-06-22 10:30:00,32.93,33.07,32.81,33.04,14600.0,32.93,33.07,32.81,33.04,14600.0
2012-06-22 11:00:00,33.07,33.09,32.95,32.96,18600.0,33.07,33.09,32.95,32.96,18600.0
2012-06-22 11:30:00,32.96,32.96,32.82,32.82,16200.0,32.96,32.96,32.82,32.82,16200.0
2012-06-22 12:00:00,32.83,32.84,32.78,32.79,11600.0,32.83,32.84,32.78,32.79,11600.0
2012-06-22 12:30:00,32.8,32.82,32.78,32.78,12700.0,32.8,32.82,32.78,32.78,12700.0
2012-06-22 13:00:00,32.79,32.82,32.74,32.81,14600.0,32.79,32.82,32.74,32.81,14600.0
2012-06-22 13:30:00,32.8,32.87,32.78,32.8,26500.0,32.8,32.87,32.78,32.8,26500.0
2012-06-22 14:00:00,32.81,32.84,32.77,32.78,23800.0,32.81,32.84,32.77,32.78,23800.0
2012-06-22 14:30:00,32.78,32.87,32.76,32.81,52000.0,32.78,32.87,32.76,32.81,52000.0
2012-06-22 15:00:00,32.8,32.97,32.8,32.97,24200.0,32.8,32.97,32.8,32.97,24200.0
2012-06-22 15:30:00,32.96,33.16,32.93,32.93,92300.0,32.96,33.16,32.93,32.93,92300.0
2012-06-25 09:30:00,32.38,32.49,32.2,32.2,26800.0,32.38,32.49,32.2,32.2,26800.0
2012-06-25 10:00:00,32.2,32.29,32.0,32.0,30100.0,32.2,32.29,32.0,32.0,30100.0
2012-06-25 10:30:00,32.0,32.05,32.0,32.03,18200.0,32.0,32.05,32.0,32.03,18200.0
2012-06-25 11:00:00,32.02,32.03,31.93,31.95,28300.0,32.02,32.03,31.93,31.95,28300.0
2012-06-25 11:30:00,31.95,31.96,31.85,31.85,47000.0,31.95,31.96,31.85,31.85,47000.0
2012-06-25 12:00:00,31.84,32.1,31.81,32.09,22300.0,31.84,32.1,31.81,32.09,22300.0
2012-06-25 12:30:00,32.07,32.09,32.05,32.05,4800.0,32.07,32.09,32.05,32.05,4800.0
2012-06-25 13:00:00,32.03,32.04,31.98,32.01,9600.0,32.03,32.04,31.98,32.01,9600.0
2012-06-25 13:30:00,31.99,32.12,31.99,32.1,7100.0,31.99,32.12,31.99,32.1,7100.0
2012-06-25 14:00:00,32.1,32.14,32.01,32.02,17800.0,32.1,32.14,32.01,32.02,17800.0
2012-06-25 14:30:00,32.01,32.01,31.94,31.99,29100.0,32.01,32.01,31.94,31.99,29100.0
2012-06-25 15:00:00,31.99,32.02,31.91,31.94,28800.0,31.99,32.02,31.91,31.94,28800.0
2012-06-25 15:30:00,31.94,32.0,31.82,31.86,97300.0,31.94,32.0,31.82,31.86,97300.0
2012-06-26 09:30:00,31.88,32.09,31.8,31.8,6400.0,31.88,32.09,31.8,31.8,6400.0
2012-06-26 10:00:00,31.84,31.97,31.71,31.83,13100.0,31.84,31.97,31.71,31.83,13100.0
2012-06-26 10:30:00,31.81,31.84,31.69,31.77,14300.0,31.81,31.84,31.69,31.77,14300.0
2012-06-26 11:00:00,31.77,31.88,31.7,31.79,13600.0,31.77,31.88,31.7,31.79,13600.0
2012-06-26 11:30:00,31.8,31.82,31.75,31.75,9300.0,31.8,31.82,31.75,31.75,9300.0
2012-06-26 12:00:00,31.77,31.95,31.73,31.95,60000.0,31.77,31.95,31.73,31.95,60000.0
2012-06-26 12:30:00,31.94,32.03,31.92,31.97,18400.0,31.94,32.03,31.92,31.97,18400.0
2012-06-26 13:00:00,31.98,32.01,31.95,31.95,7200.0,31.98,32.01,31.95,31.95,7200.0
2012-06-26 13:30:00,31.95,32.04,31.86,31.98,31000.0,31.95,32.04,31.86,31.98,31000.0
2012-06-26 14:00:00,31.99,32.08,31.97,31.98,8500.0,31.99,32.08,31.97,31.98,8500.0
2012-06-26 14:30:00,31.98,32.02,31.94,31.97,16600.0,31.98,32.02,31.94,31.97,16600.0
2012-06-26 15:00:00,31.98,32.03,31.93,31.99,23900.0,31.98,32.03,31.93,31.99,23900.0
2012-06-26 15:30:00,31.97,32.02,31.89,31.89,63000.0,31.97,32.02,31.89,31.89,63000.0
2012-06-27 09:30:00,31.89,32.29,31.81,31.89,12900.0,31.89,32.29,31.81,31.89,12900.0
2012-06-27 10:00:00,31.91,32.13,31.85,32.04,24200.0,31.91,32.13,31.85,32.04,24200.0
2012-06-27 10:30:00,32.03,32.09,31.91,32.04,10800.0,32.03,32.09,31.91,32.04,10800.0
2012-06-27 11:00:00,32.01,32.07,31.88,31.93,12400.0,32.01,32.07,31.88,31.93,12400.0
2012-06-27 11:30:00,31.95,32.23,31.95,32.14,9600.0,31.95,32.23,31.95,32.14,9600.0
2012-06-27 12:00:00,32.14,32.2,32.09,32.15,8000.0,32.14,32.2,32.09,32.15,8000.0
2012-06-27 12:30:00,32.11,32.2,32.09,32.11,8100.0,32.11,32.2,32.09,32.11,8100.0
2012-06-27 13:00:00,32.1,32.12,32.02,32.03,9700.0,32.1,32.12,32.02,32.03,9700.0
2012-06-27 13:30:00,32.02,32.1,32.01,32.08,11300.0,32.02,32.1,32.01,32.08,11300.0
2012-06-27 14:00:00,32.1,32.11,32.07,32.09,14800.0,32.1,32.11,32.07,32.09,14800.0
2012-06-27 14:30:00,32.09,32.14,32.08,32.11,8500.0,32.09,32.14,32.08,32.11,8500.0
2012-06-27 15:00:00,32.11,32.24,32.1,32.21,15000.0,32.11,32.24,32.1,32.21,15000.0
2012-06-27 15:30:00,32.22,32.29,32.19,32.23,45600.0,32.22,32.29,32.19,32.23,45600.0
2012-06-28 09:30:00,31.99,32.45,31.82,32.4,29700.0,31.99,32.45,31.82,32.4,29700.0
2012-06-28 10:00:00,32.39,32.4,32.07,32.23,31200.0,32.39,32.4,32.07,32.23,31200.0
2012-06-28 10:30:00,32.21,32.21,31.87,31.87,12200.0,32.21,32.21,31.87,31.87,12200.0
2012-06-28 11:00:00,31.85,31.87,31.75,31.86,9300.0,31.85,31.87,31.75,31.86,9300.0
2012-06-28 11:30:00,31.86,31.92,31.82,31.84,4700.0,31.86,31.92,31.82,31.84,4700.0
2012-06-28 12:00:00,31.85,31.93,31.83,31.85,20200.0,31.85,31.93,31.83,31.85,20200.0
2012-06-28 12:30:00,31.85,31.85,31.8,31.84,3400.0,31.85,31.85,31.8,31.84,3400.0
2012-06-28 13:00:00,31.83,31.84,31.66,31.7,20100.0,31.83,31.84,31.66,31.7,20100.0
2012-06-28 13:30:00,31.72,31.75,31.66,31.69,6400.0,31.72,31.75,31.66,31.69,6400.0
2012-06-28 14:00:00,31.65,31.66,31.48,31.49,12000.0,31.65,31.66,31.48,31.49,12000.0
2012-06-28 14:30:00,31.49,31.55,31.48,31.52,26700.0,31.49,31.55,31.48,31.52,26700.0
2012-06-28 15:00:00,31.53,31.67,31.52,31.67,24300.0,31.53,31.67,31.52,31.67,24300.0
2012-06-28 15:30:00,31.67,32.01,31.66,32.0,81100.0,31.67,32.01,31.66,32.0,81100.0
2012-06-29 09:30:00,32.66,32.91,32.55,32.67,16500.0,32.66,32.91,32.55,32.67,16500.0
2012-06-29 10:00:00,32.76,32.99,32.74,32.91,12200.0,32.76,32.99,32.74,32.91,12200.0
2012-06-29 10:30:00,32.86,33.06,32.79,32.98,11900.0,32.86,33.06,32.79,32.98,11900.0
2012-06-29 11:00:00,33.02,33.07,32.98,33.06,13200.0,33.02,33.07,32.98,33.06,13200.0
2012-06-29 11:30:00,33.07,33.08,32.94,32.94,10100.0,33.07,33.08,32.94,32.94,10100.0
2012-06-29 12:00:00,32.96,32.97,32.79,32.88,8700.0,32.96,32.97,32.79,32.88,8700.0
2012-06-29 12:30:00,32.85,32.87,32.79,32.84,11800.0,32.85,32.87,32.79,32.84,11800.0
2012-06-29 13:00:00,32.84,32.89,32.78,32.89,11400.0,32.84,32.89,32.78,32.89,11400.0
2012-06-29 13:30:00,32.89,32.9,32.76,32.85,17900.0,32.89,32.9,32.76,32.85,17900.0
2012-06-29 14:00:00,32.84,32.84,32.77,32.82,12600.0,32.84,32.84,32.77,32.82,12600.0
2012-06-29 14:30:00,32.84,32.84,32.74,32.76,19800.0,32.84,32.84,32.74,32.76,19800.0
2012-06-29 15:00:00,32.76,32.77,32.65,32.67,22500.0,32.76,32.77,32.65,32.67,22500.0
2012-06-29 15:30:00,32.66,32.77,32.64,32.76,73700.0,32.66,32.77,32.64,32.76,73700.0
2012-07-02 09:30:00,32.87,33.22,32.87,33.1,11500.0,32.87,33.22,32.87,33.1,11500.0
2012-07-02 10:00:00,33.04,33.04,32.78,33.01,18900.0,33.04,33.04,32.78,33.01,18900.0
2012-07-02 10:30:00,33.03,33.2,33.03,33.07,11800.0,33.03,33.2,33.03,33.07,11800.0
2012-07-02 11:00:00,33.08,33.15,32.98,33.03,15800.0,33.08,33.15,32.98,33.03,15800.0
2012-07-02 11:30:00,32.99,33.12,32.99,33.06,6500.0,32.99,33.12,32.99,33.06,6500.0
2012-07-02 12:00:00,33.03,33.09,33.02,33.06,7400.0,33.03,33.09,33.02,33.06,7400.0
2012-07-02 12:30:00,33.05,33.19,33.02,33.19,12500.0,33.05,33.19,33.02,33.19,12500.0
2012-07-02 13:00:00,33.19,33.22,33.16,33.17,12400.0,33.19,33.22,33.16,33.17,12400.0
2012-07-02 13:30:00,33.17,33.17,33.08,33.08,7900.0,33.17,33.17,33.08,33.08,7900.0
2012-07-02 14:00:00,33.08,33.25,33.04,33.24,19500.0,33.08,33.25,33.04,33.24,19500.0
2012-07-02 14:30:00,33.24,33.24,33.18,33.21,15500.0,33.24,33.24,33.18,33.21,15500.0
2012-07-02 15:00:00,33.2,33.31,33.17,33.29,23800.0,33.2,33.31,33.17,33.29,23800.0
2012-07-02 15:30:00,33.29,33.51,33.27,33.51,66400.0,33.29,33.51,33.27,33.51,66400.0
2012-07-03 09:30:00,33.52,33.8,33.49,33.8,9000.0,33.52,33.8,33.49,33.8,9000.0
2012-07-03 10:00:00,33.8,33.92,33.74,33.92,9400.0,33.8,33.92,33.74,33.92,9400.0
2012-07-03 10:30:00,33.93,33.99,33.91,33.98,15800.0,33.93,33.99,33.91,33.98,15800.0
2012-07-03 11:00:00,33.98,34.33,33.97,34.32,64100.0,33.98,34.33,33.97,34.32,64100.0
2012-07-03 11:30:00,34.32,34.38,34.16,34.28,35000.0,34.32,34.38,34.16,34.28,35000.0
2012-07-03 12:00:00,34.27,34.31,34.18,34.2,23600.0,34.27,34.31,34.18,34.2,23600.0
2012-07-03 12:30:00,34.2,34.38,34.17,34.34,51200.0,34.2,34.38,34.17,34.34,51200.0
2012-07-05 09:30:00,34.18,34.33,34.09,34.21,11200.0,34.18,34.33,34.09,34.21,11200.0
2012-07-05 10:00:00,34.21,34.39,34.16,34.23,18300.0,34.21,34.39,34.16,34.23,18300.0
2012-07-05 10:30:00,34.21,34.52,34.21,34.52,20300.0,34.21,34.52,34.21,34.52,20300.0
2012-07-05 11:00:00,34.51,34.51,34.31,34.43,19500.0,34.51,34.51,34.31,34.43,19500.0
2012-07-05 11:30:00,34.46,34.5,34.34,34.45,18600.0,34.46,34.5,34.34,34.45,18600.0
2012-07-05 12:00:00,34.45,34.45,34.3,34.35,14200.0,34.45,34.45,34.3,34.35,14200.0
2012-07-05 12:30:00,34.36,34.36,34.2,34.23,16900.0,34.36,34.36,34.2,34.23,16900.0
2012-07-05 13:00:00,34.24,34.29,34.2,34.29,18100.0,34.24,34.29,34.2,34.29,18100.0
2012-07-05 13:30:00,34.29,34.31,34.19,34.22,20700.0,34.29,34.31,34.19,34.22,20700.0
2012-07-05 14:00:00,34.23,34.36,34.23,34.36,16600.0,34.23,34.36,34.23,34.36,16600.0
2012-07-05 14:30:00,34.35,34.39,34.26,34.37,28800.0,34.35,34.39,34.26,34.37,28800.0
2012-07-05 15:00:00,34.36,34.41,34.25,34.29,34700.0,34.36,34.41,34.25,34.29,34700.0
2012-07-05 15:30:00,34.29,34.34,34.21,34.29,77800.0,34.29,34.34,34.21,34.29,77800.0
2012-07-06 09:30:00,33.49,33.78,33.27,33.38,53400.0,33.49,33.78,33.27,33.38,53400.0
2012-07-06 10:00:00,33.37,33.37,33.15,33.27,10700.0,33.37,33.37,33.15,33.27,10700.0
2012-07-06 10:30:00,33.26,33.32,33.24,33.27,18500.0,33.26,33.32,33.24,33.27,18500.0
2012-07-06 11:00:00,33.31,33.38,33.3,33.33,12800.0,33.31,33.38,33.3,33.33,12800.0
2012-07-06 11:30:00,33.34,33.35,33.24,33.27,35300.0,33.34,33.35,33.24,33.27,35300.0
2012-07-06 12:00:00,33.26,33.27,33.06,33.07,26300.0,33.26,33.27,33.06,33.07,26300.0
2012-07-06 12:30:00,33.08,33.12,33.03,33.05,16000.0,33.08,33.12,33.03,33.05,16000.0
2012-07-06 13:00:00,33.05,33.15,33.0,33.02,29100.0,33.05,33.15,33.0,33.02,29100.0
2012-07-06 13:30:00,33.03,33.07,33.0,33.06,21500.0,33.03,33.07,33.0,33.06,21500.0
2012-07-06 14:00:00,33.08,33.12,33.06,33.1,16100.0,33.08,33.12,33.06,33.1,16100.0
2012-07-06 14:30:00,33.11,33.19,33.1,33.15,13200.0,33.11,33.19,33.1,33.15,13200.0
2012-07-06 15:00:00,33.15,33.17,33.09,33.15,36700.0,33.15,33.17,33.09,33.15,36700.0
2012-07-06 15:30:00,33.15,33.27,33.15,33.23,74900.0,33.15,33.27,33.15,33.23,74900.0
2012-07-09 09:30:00,33.1,33.18,32.74,32.84,23000.0,33.1,33.18,32.74,32.84,23000.0
2012-07-09 10:00:00,32.8,32.84,32.63,32.8,18000.0,32.8,32.84,32.63,32.8,18000.0
2012-07-09 10:30:00,32.76,32.76,32.65,32.65,16200.0,32.76,32.76,32.65,32.65,16200.0
2012-07-09 11:00:00,32.67,32.74,32.6,32.64,18500.0,32.67,32.74,32.6,32.64,18500.0
2012-07-09 11:30:00,32.64,32.67,32.52,32.54,20500.0,32.64,32.67,32.52,32.54,20500.0
2012-07-09 12:00:00,32.54,32.54,32.44,32.48,54400.0,32.54,32.54,32.44,32.48,54400.0
2012-07-09 12:30:00,32.49,32.51,32.4,32.4,26900.0,32.49,32.51,32.4,32.4,26900.0
2012-07-09 13:00:00,32.42,32.42,32.4,32.4,27500.0,32.42,32.42,32.4,32.4,27500.0
2012-07-09 13:30:00,32.4,32.64,32.4,32.64,25900.0,32.4,32.64,32.4,32.64,25900.0
2012-07-09 14:00:00,32.63,32.63,32.55,32.6,8800.0,32.63,32.63,32.55,32.6,8800.0
2012-07-09 14:30:00,32.61,32.63,32.57,32.63,7500.0,32.61,32.63,32.57,32.63,7500.0
2012-07-09 15:00:00,32.63,32.73,32.63,32.68,15400.0,32.63,32.73,32.63,32.68,15400.0
2012-07-09 15:30:00,32.68,32.72,32.63,32.69,48000.0,32.68,32.72,32.63,32.69,48000.0
2012-07-10 09:30:00,32.56,32.86,32.56,32.66,19000.0,32.56,32.86,32.56,32.66,19000.0
2012-07-10 10:00:00,32.65,32.65,32.46,32.58,8000.0,32.65,32.65,32.46,32.58,8000.0
2012-07-10 10:30:00,32.56,32.6,32.45,32.54,14100.0,32.56,32.6,32.45,32.54,14100.0
2012-07-10 11:00:00,32.53,32.64,32.48,32.64,13500.0,32.53,32.64,32.48,32.64,13500.0
2012-07-10 11:30:00,32.62,32.69,32.58,32.69,7700.0,32.62,32.69,32.58,32.69,7700.0
2012-07-10 12:00:00,32.67,32.67,32.54,32.59,12300.0,32.67,32.67,32.54,32.59,12300.0
2012-07-10 12:30:00,32.59,32.62,32.5,32.5,26300.0,32.59,32.62,32.5,32.5,26300.0
2012-07-10 13:00:00,32.48,32.63,32.48,32.55,20200.0,32.48,32.63,32.48,32.55,20200.0
2012-07-10 13:30:00,32.55,32.56,32.45,32.48,11700.0,32.55,32.56,32.45,32.48,11700.0
2012-07-10 14:00:00,32.48,32.51,32.26,32.35,13700.0,32.48,32.51,32.26,32.35,13700.0
2012-07-10 14:30:00,32.35,32.41,32.28,32.39,32000.0,32.35,32.41,32.28,32.39,32000.0
2012-07-10 15:00:00,32.41,32.49,32.28,32.28,92200.0,32.41,32.49,32.28,32.28,92200.0
2012-07-10 15:30:00,32.3,32.33,32.19,32.27,132900.0,32.3,32.33,32.19,32.27,132900.0
2012-07-11 09:30:00,32.29,32.49,32.0,32.46,26300.0,32.29,32.49,32.0,32.46,26300.0
2012-07-11 10:00:00,32.42,32.66,32.42,32.48,11400.0,32.42,32.66,32.42,32.48,11400.0
2012-07-11 10:30:00,32.49,32.55,32.41,32.49,9500.0,32.49,32.55,32.41,32.49,9500.0
2012-07-11 11:00:00,32.45,32.59,32.43,32.52,28800.0,32.45,32.59,32.43,32.52,28800.0
2012-07-11 11:30:00,32.5,32.62,32.5,32.61,7400.0,32.5,32.62,32.5,32.61,7400.0
2012-07-11 12:00:00,32.6,32.69,32.58,32.68,15600.0,32.6,32.69,32.58,32.68,15600.0
2012-07-11 12:30:00,32.67,32.7,32.62,32.66,14700.0,32.67,32.7,32.62,32.66,14700.0
2012-07-11 13:00:00,32.65,32.65,32.5,32.54,14100.0,32.65,32.65,32.5,32.54,14100.0
2012-07-11 13:30:00,32.54,32.69,32.42,32.58,30300.0,32.54,32.69,32.42,32.58,30300.0
2012-07-11 14:00:00,32.65,32.69,32.43,32.43,33400.0,32.65,32.69,32.43,32.43,33400.0
2012-07-11 14:30:00,32.45,32.57,32.33,32.51,36200.0,32.45,32.57,32.33,32.51,36200.0
2012-07-11 15:00:00,32.52,32.6,32.49,32.52,41900.0,32.52,32.6,32.49,32.52,41900.0
2012-07-11 15:30:00,32.53,32.69,32.49,32.59,82300.0,32.53,32.69,32.49,32.59,82300.0
2012-07-12 09:30:00,32.31,32.42,32.16,32.3,34300.0,32.31,32.42,32.16,32.3,34300.0
2012-07-12 10:00:00,32.29,32.46,32.27,32.44,24300.0,32.29,32.46,32.27,32.44,24300.0
2012-07-12 10:30:00,32.44,32.57,32.41,32.53,20300.0,32.44,32.57,32.41,32.53,20300.0
2012-07-12 11:00:00,32.53,32.65,32.51,32.65,18000.0,32.53,32.65,32.51,32.65,18000.0
2012-07-12 11:30:00,32.63,32.76,32.61,32.71,21000.0,32.63,32.76,32.61,32.71,21000.0
2012-07-12 12:00:00,32.74,32.83,32.72,32.81,58400.0,32.74,32.83,32.72,32.81,58400.0
2012-07-12 12:30:00,32.83,32.96,32.75,32.96,26900.0,32.83,32.96,32.75,32.96,26900.0
2012-07-12 13:00:00,32.97,33.2,32.96,33.13,26500.0,32.97,33.2,32.96,33.13,26500.0
2012-07-12 13:30:00,33.11,33.11,32.9,32.92,15500.0,33.11,33.11,32.9,32.92,15500.0
2012-07-12 14:00:00,32.9,32.99,32.8,32.94,25900.0,32.9,32.99,32.8,32.94,25900.0
2012-07-12 14:30:00,32.94,33.0,32.92,32.97,20600.0,32.94,33.0,32.92,32.97,20600.0
2012-07-12 15:00:00,32.95,33.0,32.91,32.96,26800.0,32.95,33.0,32.91,32.96,26800.0
2012-07-12 15:30:00,32.97,32.99,32.79,32.91,92700.0,32.97,32.99,32.79,32.91,92700.0
2012-07-13 09:30:00,33.0,33.14,32.78,32.87,20000.0,33.0,33.14,32.78,32.87,20000.0
2012-07-13 10:00:00,32.93,33.03,32.85,32.85,13700.0,32.93,33.03,32.85,32.85,13700.0
2012-07-13 10:30:00,32.84,32.89,32.79,32.83,20300.0,32.84,32.89,32.79,32.83,20300.0
2012-07-13 11:00:00,32.82,32.83,32.76,32.76,13100.0,32.82,32.83,32.76,32.76,13100.0
2012-07-13 11:30:00,32.79,32.85,32.76,32.79,8200.0,32.79,32.85,32.76,32.79,8200.0
2012-07-13 12:00:00,32.8,32.87,32.75,32.76,16500.0,32.8,32.87,32.75,32.76,16500.0
2012-07-13 12:30:00,32.77,32.8,32.76,32.79,12100.0,32.77,32.8,32.76,32.79,12100.0
2012-07-13 13:00:00,32.79,32.82,32.65,32.66,20000.0,32.79,32.82,32.65,32.66,20000.0
2012-07-13 13:30:00,32.66,32.68,32.63,32.65,54600.0,32.66,32.68,32.63,32.65,54600.0
2012-07-13 14:00:00,32.66,32.75,32.65,32.75,11200.0,32.66,32.75,32.65,32.75,11200.0
2012-07-13 14:30:00,32.75,32.79,32.75,32.77,11900.0,32.75,32.79,32.75,32.77,11900.0
2012-07-13 15:00:00,32.78,32.81,32.77,32.8,32500.0,32.78,32.81,32.77,32.8,32500.0
2012-07-13 15:30:00,32.79,32.84,32.77,32.8,93600.0,32.79,32.84,32.77,32.8,93600.0
2012-07-16 09:30:00,32.58,32.9,32.01,32.7,28500.0,32.58,32.9,32.01,32.7,28500.0
2012-07-16 10:00:00,32.71,33.08,32.7,32.79,70200.0,32.71,33.08,32.7,32.79,70200.0
2012-07-16 10:30:00,32.9,32.98,32.7,32.77,10200.0,32.9,32.98,32.7,32.77,10200.0
2012-07-16 11:00:00,32.77,32.87,32.76,32.82,4800.0,32.77,32.87,32.76,32.82,4800.0
2012-07-16 11:30:00,32.79,32.81,32.75,32.76,3400.0,32.79,32.81,32.75,32.76,3400.0
2012-07-16 12:00:00,32.79,32.81,32.7,32.72,9200.0,32.79,32.81,32.7,32.72,9200.0
2012-07-16 12:30:00,32.72,32.73,32.63,32.71,17500.0,32.72,32.73,32.63,32.71,17500.0
2012-07-16 13:00:00,32.73,32.86,32.71,32.86,9400.0,32.73,32.86,32.71,32.86,9400.0
2012-07-16 13:30:00,32.86,32.94,32.84,32.92,8000.0,32.86,32.94,32.84,32.92,8000.0
2012-07-16 14:00:00,32.92,33.06,32.89,33.03,12600.0,32.92,33.06,32.89,33.03,12600.0
2012-07-16 14:30:00,33.05,33.06,32.99,33.0,10700.0,33.05,33.06,32.99,33.0,10700.0
2012-07-16 15:00:00,33.0,33.04,32.98,32.98,21700.0,33.0,33.04,32.98,32.98,21700.0
2012-07-16 15:30:00,32.97,32.99,32.85,32.97,55400.0,32.97,32.99,32.85,32.97,55400.0
2012-07-17 09:30:00,33.07,33.45,33.07,33.21,9600.0,33.07,33.45,33.07,33.21,9600.0
2012-07-17 10:00:00,33.17,33.19,32.85,32.96,10900.0,33.17,33.19,32.85,32.96,10900.0
2012-07-17 10:30:00,32.96,33.0,32.82,32.84,8100.0,32.96,33.0,32.82,32.84,8100.0
2012-07-17 11:00:00,32.8,32.99,32.8,32.87,8400.0,32.8,32.99,32.8,32.87,8400.0
2012-07-17 11:30:00,32.89,33.18,32.87,33.18,8100.0,32.89,33.18,32.87,33.18,8100.0
2012-07-17 12:00:00,33.21,33.45,33.21,33.44,15100.0,33.21,33.45,33.21,33.44,15100.0
2012-07-17 12:30:00,33.42,33.46,33.37,33.4,12000.0,33.42,33.46,33.37,33.4,12000.0
2012-07-17 13:00:00,33.39,33.53,33.36,33.52,9700.0,33.39,33.53,33.36,33.52,9700.0
2012-07-17 13:30:00,33.54,33.55,33.45,33.49,15900.0,33.54,33.55,33.45,33.49,15900.0
2012-07-17 14:00:00,33.49,33.53,33.47,33.51,11300.0,33.49,33.53,33.47,33.51,11300.0
2012-07-17 14:30:00,33.52,33.57,33.47,33.55,17700.0,33.52,33.57,33.47,33.55,17700.0
2012-07-17 15:00:00,33.55,33.69,33.52,33.64,45100.0,33.55,33.69,33.52,33.64,45100.0
2012-07-17 15:30:00,33.64,33.89,33.64,33.82,127800.0,33.64,33.89,33.64,33.82,127800.0
2012-07-18 09:30:00,33.77,34.25,33.72,34.16,24900.0,33.77,34.25,33.72,34.16,24900.0
2012-07-18 10:00:00,34.15,34.28,34.11,34.19,20000.0,34.15,34.28,34.11,34.19,20000.0
2012-07-18 10:30:00,34.2,34.52,34.11,34.52,49700.0,34.2,34.52,34.11,34.52,49700.0
2012-07-18 11:00:00,34.5,34.6,34.38,34.58,23500.0,34.5,34.6,34.38,34.58,23500.0
2012-07-18 11:30:00,34.59,34.8,34.59,34.65,36100.0,34.59,34.8,34.59,34.65,36100.0
2012-07-18 12:00:00,34.65,34.76,34.59,34.59,22200.0,34.65,34.76,34.59,34.59,22200.0
2012-07-18 12:30:00,34.58,34.6,34.53,34.57,12800.0,34.58,34.6,34.53,34.57,12800.0
2012-07-18 13:00:00,34.58,34.67,34.51,34.55,15600.0,34.58,34.67,34.51,34.55,15600.0
2012-07-18 13:30:00,34.52,34.66,34.41,34.45,57800.0,34.52,34.66,34.41,34.45,57800.0
2012-07-18 14:00:00,34.45,34.61,34.39,34.43,37000.0,34.45,34.61,34.39,34.43,37000.0
2012-07-18 14:30:00,34.41,34.41,34.28,34.35,20300.0,34.41,34.41,34.28,34.35,20300.0
2012-07-18 15:00:00,34.35,34.38,34.25,34.34,23300.0,34.35,34.38,34.25,34.34,23300.0
2012-07-18 15:30:00,34.35,34.46,34.34,34.43,66100.0,34.35,34.46,34.34,34.43,66100.0
2012-07-19 09:30:00,34.71,34.8,34.49,34.53,17300.0,34.71,34.8,34.49,34.53,17300.0
2012-07-19 10:00:00,34.42,34.49,34.32,34.39,16100.0,34.42,34.49,34.32,34.39,16100.0
2012-07-19 10:30:00,34.38,34.4,34.25,34.3,36900.0,34.38,34.4,34.25,34.3,36900.0
2012-07-19 11:00:00,34.33,34.39,34.28,34.29,4200.0,34.33,34.39,34.28,34.29,4200.0
2012-07-19 11:30:00,34.31,34.44,34.3,34.43,5100.0,34.31,34.44,34.3,34.43,5100.0
2012-07-19 12:00:00,34.44,34.51,34.34,34.44,25900.0,34.44,34.51,34.34,34.44,25900.0
2012-07-19 12:30:00,34.43,34.52,34.4,34.41,10800.0,34.43,34.52,34.4,34.41,10800.0
2012-07-19 13:00:00,34.43,34.52,34.42,34.47,18100.0,34.43,34.52,34.42,34.47,18100.0
2012-07-19 13:30:00,34.49,34.51,34.38,34.43,11900.0,34.49,34.51,34.38,34.43,11900.0
2012-07-19 14:00:00,34.44,34.53,34.42,34.51,9600.0,34.44,34.53,34.42,34.51,9600.0
2012-07-19 14:30:00,34.51,34.6,34.49,34.6,13000.0,34.51,34.6,34.49,34.6,13000.0
2012-07-19 15:00:00,34.6,34.6,34.51,34.52,14900.0,34.6,34.6,34.51,34.52,14900.0
2012-07-19 15:30:00,34.53,34.63,34.49,34.57,55100.0,34.53,34.63,34.49,34.57,55100.0
2012-07-20 09:30:00,34.16,34.26,33.68,33.86,30400.0,34.16,34.26,33.68,33.86,30400.0
2012-07-20 10:00:00,33.8,33.83,33.63,33.69,13900.0,33.8,33.83,33.63,33.69,13900.0
2012-07-20 10:30:00,33.67,33.75,33.57,33.75,14600.0,33.67,33.75,33.57,33.75,14600.0
2012-07-20 11:00:00,33.76,33.82,33.64,33.75,18600.0,33.76,33.82,33.64,33.75,18600.0
2012-07-20 11:30:00,33.74,33.85,33.63,33.74,9100.0,33.74,33.85,33.63,33.74,9100.0
2012-07-20 12:00:00,33.73,33.73,33.53,33.57,7500.0,33.73,33.73,33.53,33.57,7500.0
2012-07-20 12:30:00,33.58,33.6,33.48,33.6,14900.0,33.58,33.6,33.48,33.6,14900.0
2012-07-20 13:00:00,33.59,33.63,33.57,33.61,15600.0,33.59,33.63,33.57,33.61,15600.0
2012-07-20 13:30:00,33.62,33.65,33.59,33.64,15100.0,33.62,33.65,33.59,33.64,15100.0
2012-07-20 14:00:00,33.63,33.69,33.62,33.68,18900.0,33.63,33.69,33.62,33.68,18900.0
2012-07-20 14:30:00,33.68,33.78,33.65,33.73,27300.0,33.68,33.78,33.65,33.73,27300.0
2012-07-20 15:00:00,33.74,33.89,33.7,33.89,39900.0,33.74,33.89,33.7,33.89,39900.0
2012-07-20 15:30:00,33.89,33.93,33.81,33.83,97800.0,33.89,33.93,33.81,33.83,97800.0
2012-07-23 09:30:00,33.08,33.22,32.82,33.02,10100.0,33.08,33.22,32.82,33.02,10100.0
2012-07-23 10:00:00,33.0,33.05,32.75,32.82,8500.0,33.0,33.05,32.75,32.82,8500.0
2012-07-23 10:30:00,32.8,33.08,32.78,33.03,10800.0,32.8,33.08,32.78,33.03,10800.0
2012-07-23 11:00:00,33.03,33.23,32.99,33.23,9600.0,33.03,33.23,32.99,33.23,9600.0
2012-07-23 11:30:00,33.22,33.25,33.06,33.08,5300.0,33.22,33.25,33.06,33.08,5300.0
2012-07-23 12:00:00,33.08,33.09,32.98,33.04,13900.0,33.08,33.09,32.98,33.04,13900.0
2012-07-23 12:30:00,33.06,33.12,33.04,33.12,10300.0,33.06,33.12,33.04,33.12,10300.0
2012-07-23 13:00:00,33.1,33.14,33.06,33.14,14900.0,33.1,33.14,33.06,33.14,14900.0
2012-07-23 13:30:00,33.13,33.18,33.1,33.14,7300.0,33.13,33.18,33.1,33.14,7300.0
2012-07-23 14:00:00,33.15,33.2,33.09,33.11,16100.0,33.15,33.2,33.09,33.11,16100.0
2012-07-23 14:30:00,33.12,33.17,33.09,33.12,13800.0,33.12,33.17,33.09,33.12,13800.0
2012-07-23 15:00:00,33.12,33.37,33.07,33.37,27600.0,33.12,33.37,33.07,33.37,27600.0
2012-07-23 15:30:00,33.38,33.52,33.25,33.5,135200.0,33.38,33.52,33.25,33.5,135200.0
2012-07-24 09:30:00,33.42,33.45,33.06,33.2,22800.0,33.42,33.45,33.06,33.2,22800.0
2012-07-24 10:00:00,33.15,33.2,32.88,32.94,20400.0,33.15,33.2,32.88,32.94,20400.0
2012-07-24 10:30:00,32.9,32.95,32.86,32.95,6900.0,32.9,32.95,32.86,32.95,6900.0
2012-07-24 11:00:00,32.97,33.02,32.92,32.95,5700.0,32.97,33.02,32.92,32.95,5700.0
2012-07-24 11:30:00,32.94,32.98,32.86,32.9,15100.0,32.94,32.98,32.86,32.9,15100.0
2012-07-24 12:00:00,32.88,32.91,32.71,32.8,25800.0,32.88,32.91,32.71,32.8,25800.0
2012-07-24 12:30:00,32.8,32.85,32.78,32.85,6400.0,32.8,32.85,32.78,32.85,6400.0
2012-07-24 13:00:00,32.85,32.91,32.79,32.81,13800.0,32.85,32.91,32.79,32.81,13800.0
2012-07-24 13:30:00,32.8,32.85,32.75,32.8,10600.0,32.8,32.85,32.75,32.8,10600.0
2012-07-24 14:00:00,32.8,32.84,32.71,32.79,30100.0,32.8,32.84,32.71,32.79,30100.0
2012-07-24 14:30:00,32.81,32.84,32.66,32.69,25100.0,32.81,32.84,32.66,32.69,25100.0
2012-07-24 15:00:00,32.68,32.87,32.67,32.87,41300.0,32.68,32.87,32.67,32.87,41300.0
2012-07-24 15:30:00,32.88,32.89,32.72,32.84,73600.0,32.88,32.89,32.72,32.84,73600.0
2012-07-25 09:30:00,33.0,33.04,32.81,32.94,12700.0,33.0,33.04,32.81,32.94,12700.0
2012-07-25 10:00:00,32.87,33.08,32.83,32.95,8000.0,32.87,33.08,32.83,32.95,8000.0
2012-07-25 10:30:00,32.95,32.97,32.74,32.86,24500.0,32.95,32.97,32.74,32.86,24500.0
2012-07-25 11:00:00,32.86,32.88,32.71,32.83,14400.0,32.86,32.88,32.71,32.83,14400.0
2012-07-25 11:30:00,32.8,32.87,32.75,32.86,40000.0,32.8,32.87,32.75,32.86,40000.0
2012-07-25 12:00:00,32.87,32.98,32.87,32.93,6900.0,32.87,32.98,32.87,32.93,6900.0
2012-07-25 12:30:00,32.92,33.01,32.92,32.95,7400.0,32.92,33.01,32.92,32.95,7400.0
2012-07-25 13:00:00,32.96,32.99,32.91,32.95,8400.0,32.96,32.99,32.91,32.95,8400.0
2012-07-25 13:30:00,32.96,33.03,32.86,32.87,22300.0,32.96,33.03,32.86,32.87,22300.0
2012-07-25 14:00:00,32.88,33.08,32.87,33.06,23100.0,32.88,33.08,32.87,33.06,23100.0
2012-07-25 14:30:00,33.06,33.11,33.03,33.06,14200.0,33.06,33.11,33.03,33.06,14200.0
2012-07-25 15:00:00,33.05,33.14,33.03,33.1,38900.0,33.05,33.14,33.03,33.1,38900.0
2012-07-25 15:30:00,33.11,33.19,33.05,33.16,70100.0,33.11,33.19,33.05,33.16,70100.0
2012-07-26 09:30:00,33.64,33.76,33.35,33.35,13200.0,33.64,33.76,33.35,33.35,13200.0
2012-07-26 10:00:00,33.35,33.47,33.21,33.27,17500.0,33.35,33.47,33.21,33.27,17500.0
2012-07-26 10:30:00,33.26,33.3,33.15,33.21,8000.0,33.26,33.3,33.15,33.21,8000.0
2012-07-26 11:00:00,33.23,33.5,33.21,33.33,13100.0,33.23,33.5,33.21,33.33,13100.0
2012-07-26 11:30:00,33.35,33.49,33.35,33.47,6700.0,33.35,33.49,33.35,33.47,6700.0
2012-07-26 12:00:00,33.43,33.61,33.43,33.58,26700.0,33.43,33.61,33.43,33.58,26700.0
2012-07-26 12:30:00,33.61,33.69,33.59,33.67,11500.0,33.61,33.69,33.59,33.67,11500.0
2012-07-26 13:00:00,33.67,33.7,33.58,33.68,15900.0,33.67,33.7,33.58,33.68,15900.0
2012-07-26 13:30:00,33.68,33.72,33.6,33.66,23300.0,33.68,33.72,33.6,33.66,23300.0
2012-07-26 14:00:00,33.65,33.7,33.59,33.67,15200.0,33.65,33.7,33.59,33.67,15200.0
2012-07-26 14:30:00,33.67,33.67,33.53,33.58,35200.0,33.67,33.67,33.53,33.58,35200.0
2012-07-26 15:00:00,33.58,33.68,33.55,33.65,30100.0,33.58,33.68,33.55,33.65,30100.0
2012-07-26 15:30:00,33.64,33.84,33.61,33.76,59600.0,33.64,33.84,33.61,33.76,59600.0
2012-07-27 09:30:00,33.59,33.89,33.59,33.89,20100.0,33.59,33.89,33.59,33.89,20100.0
2012-07-27 10:00:00,33.87,33.89,33.61,33.7,11100.0,33.87,33.89,33.61,33.7,11100.0
2012-07-27 10:30:00,33.71,33.89,33.69,33.89,10200.0,33.71,33.89,33.69,33.89,10200.0
2012-07-27 11:00:00,33.9,33.96,33.72,33.72,43800.0,33.9,33.96,33.72,33.72,43800.0
2012-07-27 11:30:00,33.72,33.84,33.72,33.82,5800.0,33.72,33.84,33.72,33.82,5800.0
2012-07-27 12:00:00,33.82,33.86,33.76,33.82,12600.0,33.82,33.86,33.76,33.82,12600.0
2012-07-27 12:30:00,33.82,33.86,33.79,33.82,17000.0,33.82,33.86,33.79,33.82,17000.0
2012-07-27 13:00:00,33.83,33.87,33.71,33.83,21300.0,33.83,33.87,33.71,33.83,21300.0
2012-07-27 13:30:00,33.83,34.01,33.8,33.97,32200.0,33.83,34.01,33.8,33.97,32200.0
2012-07-27 14:00:00,33.98,34.04,33.9,33.94,8500.0,33.98,34.04,33.9,33.94,8500.0
2012-07-27 14:30:00,33.98,33.98,33.88,33.89,29900.0,33.98,33.98,33.88,33.89,29900.0
2012-07-27 15:00:00,33.88,33.93,33.85,33.91,39500.0,33.88,33.93,33.85,33.91,39500.0
2012-07-27 15:30:00,33.91,33.96,33.7,33.76,101200.0,33.91,33.96,33.7,33.76,101200.0
2012-07-30 09:30:00,33.79,34.09,33.79,33.95,7000.0,33.79,34.09,33.79,33.95,7000.0
2012-07-30 10:00:00,33.96,34.16,33.92,34.08,7700.0,33.96,34.16,33.92,34.08,7700.0
2012-07-30 10:30:00,34.06,34.18,34.02,34.06,6400.0,34.06,34.18,34.02,34.06,6400.0
2012-07-30 11:00:00,34.06,34.23,34.04,34.08,12800.0,34.06,34.23,34.04,34.08,12800.0
2012-07-30 11:30:00,34.1,34.12,33.98,33.99,7500.0,34.1,34.12,33.98,33.99,7500.0
2012-07-30 12:00:00,33.99,33.99,33.85,33.85,12000.0,33.99,33.99,33.85,33.85,12000.0
2012-07-30 12:30:00,33.85,33.95,33.81,33.83,12600.0,33.85,33.95,33.81,33.83,12600.0
2012-07-30 13:00:00,33.83,33.9,33.8,33.83,9500.0,33.83,33.9,33.8,33.83,9500.0
2012-07-30 13:30:00,33.83,33.95,33.83,33.9,12000.0,33.83,33.95,33.83,33.9,12000.0
2012-07-30 14:00:00,33.89,33.95,33.81,33.95,14400.0,33.89,33.95,33.81,33.95,14400.0
2012-07-30 14:30:00,33.97,34.04,33.96,34.02,7600.0,33.97,34.04,33.96,34.02,7600.0
2012-07-30 15:00:00,34.01,34.01,33.88,33.97,17300.0,34.01,34.01,33.88,33.97,17300.0
2012-07-30 15:30:00,33.98,34.01,33.9,33.92,45700.0,33.98,34.01,33.9,33.92,45700.0
2012-07-31 09:30:00,33.8,34.21,33.8,34.06,7900.0,33.8,34.21,33.8,34.06,7900.0
2012-07-31 10:00:00,34.1,34.19,33.98,34.14,4000.0,34.1,34.19,33.98,34.14,4000.0
2012-07-31 10:30:00,34.15,34.15,33.98,34.09,10500.0,34.15,34.15,33.98,34.09,10500.0
2012-07-31 11:00:00,34.06,34.22,34.04,34.2,4200.0,34.06,34.22,34.04,34.2,4200.0
2012-07-31 11:30:00,34.14,34.27,34.13,34.27,6300.0,34.14,34.27,34.13,34.27,6300.0
2012-07-31 12:00:00,34.26,34.27,34.11,34.2,12100.0,34.26,34.27,34.11,34.2,12100.0
2012-07-31 12:30:00,34.18,34.21,34.01,34.04,8400.0,34.18,34.21,34.01,34.04,8400.0
2012-07-31 13:00:00,34.02,34.1,33.99,34.06,10200.0,34.02,34.1,33.99,34.06,10200.0
2012-07-31 13:30:00,34.06,34.07,34.01,34.01,4600.0,34.06,34.07,34.01,34.01,4600.0
2012-07-31 14:00:00,34.0,34.16,34.0,34.08,12700.0,34.0,34.16,34.0,34.08,12700.0
2012-07-31 14:30:00,34.09,34.14,34.07,34.07,10700.0,34.09,34.14,34.07,34.07,10700.0
2012-07-31 15:00:00,34.08,34.13,34.05,34.09,33400.0,34.08,34.13,34.05,34.09,33400.0
2012-07-31 15:30:00,34.09,34.11,34.02,34.03,121200.0,34.09,34.11,34.02,34.03,121200.0
2012-08-01 09:30:00,34.2,34.38,34.03,34.23,6000.0,34.2,34.38,34.03,34.23,6000.0
2012-08-01 10:00:00,34.25,34.25,34.04,34.11,9600.0,34.25,34.25,34.04,34.11,9600.0
2012-08-01 10:30:00,34.06,34.27,34.05,34.27,41400.0,34.06,34.27,34.05,34.27,41400.0
2012-08-01 11:00:00,34.28,34.28,33.96,33.99,6300.0,34.28,34.28,33.96,33.99,6300.0
2012-08-01 11:30:00,34.02,34.06,33.98,34.06,10800.0,34.02,34.06,33.98,34.06,10800.0
2012-08-01 12:00:00,34.05,34.12,34.03,34.07,6500.0,34.05,34.12,34.03,34.07,6500.0
2012-08-01 12:30:00,34.06,34.11,34.03,34.11,7700.0,34.06,34.11,34.03,34.11,7700.0
2012-08-01 13:00:00,34.11,34.15,34.04,34.05,13900.0,34.11,34.15,34.04,34.05,13900.0
2012-08-01 13:30:00,34.04,34.12,34.03,34.04,11200.0,34.04,34.12,34.03,34.04,11200.0
2012-08-01 14:00:00,34.04,34.27,33.93,34.23,30200.0,34.04,34.27,33.93,34.23,30200.0
2012-08-01 14:30:00,34.25,34.27,34.07,34.09,20500.0,34.25,34.27,34.07,34.09,20500.0
2012-08-01 15:00:00,34.09,34.21,34.08,34.17,35100.0,34.09,34.21,34.08,34.17,35100.0
2012-08-01 15:30:00,34.16,34.2,34.06,34.08,38400.0,34.16,34.2,34.06,34.08,38400.0
2012-08-02 09:30:00,33.86,33.95,33.7,33.78,14500.0,33.86,33.95,33.7,33.78,14500.0
2012-08-02 10:00:00,33.78,34.16,33.73,34.15,13300.0,33.78,34.16,33.73,34.15,13300.0
2012-08-02 10:30:00,34.13,34.2,33.87,34.02,45800.0,34.13,34.2,33.87,34.02,45800.0
2012-08-02 11:00:00,34.02,34.02,33.78,33.95,18000.0,34.02,34.02,33.78,33.95,18000.0
2012-08-02 11:30:00,33.94,33.95,33.76,33.8,16900.0,33.94,33.95,33.76,33.8,16900.0
2012-08-02 12:00:00,33.81,33.9,33.75,33.84,20700.0,33.81,33.9,33.75,33.84,20700.0
2012-08-02 12:30:00,33.8,33.91,33.78,33.83,12200.0,33.8,33.91,33.78,33.83,12200.0
2012-08-02 13:00:00,33.83,34.02,33.79,33.98,35800.0,33.83,34.02,33.79,33.98,35800.0
2012-08-02 13:30:00,33.99,34.04,33.93,33.96,17100.0,33.99,34.04,33.93,33.96,17100.0
2012-08-02 14:00:00,33.97,34.02,33.91,34.02,17900.0,33.97,34.02,33.91,34.02,17900.0
2012-08-02 14:30:00,34.0,34.12,33.97,34.01,10900.0,34.0,34.12,33.97,34.01,10900.0
2012-08-02 15:00:00,34.03,34.09,33.96,34.0,25600.0,34.03,34.09,33.96,34.0,25600.0
2012-08-02 15:30:00,33.99,34.1,33.95,34.09,63200.0,33.99,34.1,33.95,34.09,63200.0
2012-08-03 09:30:00,34.66,34.98,34.47,34.97,6800.0,34.66,34.98,34.47,34.97,6800.0
2012-08-03 10:00:00,34.98,35.36,34.94,35.35,40800.0,34.98,35.36,34.94,35.35,40800.0
2012-08-03 10:30:00,35.35,35.36,35.09,35.14,16300.0,35.35,35.36,35.09,35.14,16300.0
2012-08-03 11:00:00,35.18,35.24,35.1,35.16,10100.0,35.18,35.24,35.1,35.16,10100.0
2012-08-03 11:30:00,35.23,35.27,35.14,35.27,10900.0,35.23,35.27,35.14,35.27,10900.0
2012-08-03 12:00:00,35.25,35.36,35.2,35.25,9300.0,35.25,35.36,35.2,35.25,9300.0
2012-08-03 12:30:00,35.24,35.25,35.11,35.12,50700.0,35.24,35.25,35.11,35.12,50700.0
2012-08-03 13:00:00,35.13,35.21,35.12,35.2,8300.0,35.13,35.21,35.12,35.2,8300.0
2012-08-03 13:30:00,35.2,35.2,35.12,35.15,27200.0,35.2,35.2,35.12,35.15,27200.0
2012-08-03 14:00:00,35.15,35.22,35.08,35.12,19000.0,35.15,35.22,35.08,35.12,19000.0
2012-08-03 14:30:00,35.12,35.21,35.06,35.14,24300.0,35.12,35.21,35.06,35.14,24300.0
2012-08-03 15:00:00,35.14,35.28,35.11,35.11,44700.0,35.14,35.28,35.11,35.11,44700.0
2012-08-03 15:30:00,35.13,35.18,35.04,35.14,216400.0,35.13,35.18,35.04,35.14,216400.0
2012-08-06 09:30:00,35.18,35.61,35.1,35.6,24600.0,35.18,35.61,35.1,35.6,24600.0
2012-08-06 10:00:00,35.6,35.73,35.57,35.57,21300.0,35.6,35.73,35.57,35.57,21300.0
2012-08-06 10:30:00,35.61,35.64,35.52,35.53,10200.0,35.61,35.64,35.52,35.53,10200.0
2012-08-06 11:00:00,35.53,35.66,35.51,35.55,13400.0,35.53,35.66,35.51,35.55,13400.0
2012-08-06 11:30:00,35.52,35.61,35.52,35.6,44700.0,35.52,35.61,35.52,35.6,44700.0
2012-08-06 12:00:00,35.6,35.77,35.56,35.77,40000.0,35.6,35.77,35.56,35.77,40000.0
2012-08-06 12:30:00,35.77,35.91,35.69,35.87,20200.0,35.77,35.91,35.69,35.87,20200.0
2012-08-06 13:00:00,35.87,35.88,35.77,35.84,12600.0,35.87,35.88,35.77,35.84,12600.0
2012-08-06 13:30:00,35.82,35.91,35.82,35.86,27700.0,35.82,35.91,35.82,35.86,27700.0
2012-08-06 14:00:00,35.86,35.9,35.78,35.82,21700.0,35.86,35.9,35.78,35.82,21700.0
2012-08-06 14:30:00,35.82,35.88,35.75,35.87,38700.0,35.82,35.88,35.75,35.87,38700.0
2012-08-06 15:00:00,35.85,35.89,35.74,35.82,37300.0,35.85,35.89,35.74,35.82,37300.0
2012-08-06 15:30:00,35.83,35.92,35.78,35.85,110000.0,35.83,35.92,35.78,35.85,110000.0
2012-08-07 09:30:00,35.98,36.09,35.83,35.93,20300.0,35.98,36.09,35.83,35.93,20300.0
2012-08-07 10:00:00,35.94,35.99,35.83,35.85,26400.0,35.94,35.99,35.83,35.85,26400.0
2012-08-07 10:30:00,35.86,35.92,35.46,35.79,56200.0,35.86,35.92,35.46,35.79,56200.0
2012-08-07 11:00:00,35.81,35.84,35.62,35.64,31300.0,35.81,35.84,35.62,35.64,31300.0
2012-08-07 11:30:00,35.62,35.76,35.62,35.73,46900.0,35.62,35.76,35.62,35.73,46900.0
2012-08-07 12:00:00,35.73,35.79,35.68,35.71,30200.0,35.73,35.79,35.68,35.71,30200.0
2012-08-07 12:30:00,35.7,35.72,35.6,35.64,32600.0,35.7,35.72,35.6,35.64,32600.0
2012-08-07 13:00:00,35.66,35.7,35.59,35.6,21600.0,35.66,35.7,35.59,35.6,21600.0
2012-08-07 13:30:00,35.59,35.62,35.2,35.53,72300.0,35.59,35.62,35.2,35.53,72300.0
2012-08-07 14:00:00,35.54,35.67,35.23,35.26,87800.0,35.54,35.67,35.23,35.26,87800.0
2012-08-07 14:30:00,35.27,35.34,35.14,35.34,38100.0,35.27,35.34,35.14,35.34,38100.0
2012-08-07 15:00:00,35.34,35.58,35.34,35.58,70600.0,35.34,35.58,35.34,35.58,70600.0
2012-08-07 15:30:00,35.58,35.67,35.29,35.58,112400.0,35.58,35.67,35.29,35.58,112400.0
2012-08-08 09:30:00,35.72,36.57,35.42,35.63,74600.0,35.72,36.57,35.42,35.63,74600.0
2012-08-08 10:00:00,35.58,35.77,35.17,35.76,35300.0,35.58,35.77,35.17,35.76,35300.0
2012-08-08 10:30:00,35.76,36.12,35.63,36.03,43900.0,35.76,36.12,35.63,36.03,43900.0
2012-08-08 11:00:00,36.0,36.45,36.0,36.4,55400.0,36.0,36.45,36.0,36.4,55400.0
2012-08-08 11:30:00,36.4,36.52,36.21,36.33,30800.0,36.4,36.52,36.21,36.33,30800.0
2012-08-08 12:00:00,36.33,36.55,36.23,36.43,36400.0,36.33,36.55,36.23,36.43,36400.0
2012-08-08 12:30:00,36.43,36.67,36.37,36.62,26100.0,36.43,36.67,36.37,36.62,26100.0
2012-08-08 13:00:00,36.63,36.63,36.38,36.44,14600.0,36.63,36.63,36.38,36.44,14600.0
2012-08-08 13:30:00,36.43,36.44,36.32,36.35,21000.0,36.43,36.44,36.32,36.35,21000.0
2012-08-08 14:00:00,36.35,36.45,36.27,36.45,19700.0,36.35,36.45,36.27,36.45,19700.0
2012-08-08 14:30:00,36.44,36.44,36.27,36.43,40500.0,36.44,36.44,36.27,36.43,40500.0
2012-08-08 15:00:00,36.43,36.62,36.26,36.36,79200.0,36.43,36.62,36.26,36.36,79200.0
2012-08-08 15:30:00,36.39,36.72,36.36,36.66,96200.0,36.39,36.72,36.36,36.66,96200.0
2012-08-09 09:30:00,36.7,36.85,36.13,36.76,34600.0,36.7,36.85,36.13,36.76,34600.0
2012-08-09 10:00:00,36.77,37.34,36.76,37.27,84000.0,36.77,37.34,36.76,37.27,84000.0
2012-08-09 10:30:00,37.27,37.56,37.14,37.16,42400.0,37.27,37.56,37.14,37.16,42400.0
2012-08-09 11:00:00,37.16,37.32,37.07,37.1,13500.0,37.16,37.32,37.07,37.1,13500.0
2012-08-09 11:30:00,37.14,37.21,36.87,36.98,16400.0,37.14,37.21,36.87,36.98,16400.0
2012-08-09 12:00:00,36.97,37.12,36.94,37.01,13700.0,36.97,37.12,36.94,37.01,13700.0
2012-08-09 12:30:00,37.01,37.05,36.95,36.96,21200.0,37.01,37.05,36.95,36.96,21200.0
2012-08-09 13:00:00,36.96,37.04,36.92,36.93,21700.0,36.96,37.04,36.92,36.93,21700.0
2012-08-09 13:30:00,36.95,37.0,36.75,36.75,27000.0,36.95,37.0,36.75,36.75,27000.0
2012-08-09 14:00:00,36.75,36.79,36.66,36.74,25700.0,36.75,36.79,36.66,36.74,25700.0
2012-08-09 14:30:00,36.71,36.79,36.67,36.74,24200.0,36.71,36.79,36.67,36.74,24200.0
2012-08-09 15:00:00,36.73,36.75,36.6,36.61,31400.0,36.73,36.75,36.6,36.61,31400.0
2012-08-09 15:30:00,36.63,36.68,36.48,36.55,150000.0,36.63,36.68,36.48,36.55,150000.0
2012-08-10 09:30:00,36.52,36.77,36.31,36.41,13800.0,36.52,36.77,36.31,36.41,13800.0
2012-08-10 10:00:00,36.46,36.5,36.37,36.41,7600.0,36.46,36.5,36.37,36.41,7600.0
2012-08-10 10:30:00,36.41,36.46,36.34,36.46,12900.0,36.41,36.46,36.34,36.46,12900.0
2012-08-10 11:00:00,36.45,36.48,36.27,36.41,12200.0,36.45,36.48,36.27,36.41,12200.0
2012-08-10 11:30:00,36.46,36.76,36.43,36.76,33200.0,36.46,36.76,36.43,36.76,33200.0
2012-08-10 12:00:00,36.76,36.76,36.64,36.72,7800.0,36.76,36.76,36.64,36.72,7800.0
2012-08-10 12:30:00,36.73,36.82,36.63,36.71,50500.0,36.73,36.82,36.63,36.71,50500.0
2012-08-10 13:00:00,36.7,36.85,36.68,36.84,8000.0,36.7,36.85,36.68,36.84,8000.0
2012-08-10 13:30:00,36.83,36.93,36.78,36.86,11000.0,36.83,36.93,36.78,36.86,11000.0
2012-08-10 14:00:00,36.82,36.85,36.73,36.77,10200.0,36.82,36.85,36.73,36.77,10200.0
2012-08-10 14:30:00,36.79,36.88,36.76,36.85,28200.0,36.79,36.88,36.76,36.85,28200.0
2012-08-10 15:00:00,36.86,37.0,36.85,36.93,26600.0,36.86,37.0,36.85,36.93,26600.0
2012-08-10 15:30:00,36.93,37.12,36.92,37.07,101100.0,36.93,37.12,36.92,37.07,101100.0
2012-08-13 09:30:00,36.9,37.14,36.87,37.0,33500.0,36.9,37.14,36.87,37.0,33500.0
2012-08-13 10:00:00,37.01,37.04,36.79,36.81,13900.0,37.01,37.04,36.79,36.81,13900.0
2012-08-13 10:30:00,36.75,36.8,36.67,36.68,15600.0,36.75,36.8,36.67,36.68,15600.0
2012-08-13 11:00:00,36.65,36.71,36.54,36.61,13100.0,36.65,36.71,36.54,36.61,13100.0
2012-08-13 11:30:00,36.62,36.73,36.61,36.71,8700.0,36.62,36.73,36.61,36.71,8700.0
2012-08-13 12:00:00,36.72,36.77,36.56,36.56,11700.0,36.72,36.77,36.56,36.56,11700.0
2012-08-13 12:30:00,36.56,36.64,36.52,36.6,5900.0,36.56,36.64,36.52,36.6,5900.0
2012-08-13 13:00:00,36.63,36.66,36.54,36.62,21800.0,36.63,36.66,36.54,36.62,21800.0
2012-08-13 13:30:00,36.61,36.81,36.55,36.81,39200.0,36.61,36.81,36.55,36.81,39200.0
2012-08-13 14:00:00,36.77,36.87,36.74,36.77,8700.0,36.77,36.87,36.74,36.77,8700.0
2012-08-13 14:30:00,36.78,36.89,36.78,36.84,15800.0,36.78,36.89,36.78,36.84,15800.0
2012-08-13 15:00:00,36.82,36.86,36.67,36.68,20800.0,36.82,36.86,36.67,36.68,20800.0
2012-08-13 15:30:00,36.67,36.8,36.65,36.73,69000.0,36.67,36.8,36.65,36.73,69000.0
2012-08-14 09:30:00,36.88,36.89,36.66,36.73,25500.0,36.88,36.89,36.66,36.73,25500.0
2012-08-14 10:00:00,36.68,36.79,36.61,36.7,18000.0,36.68,36.79,36.61,36.7,18000.0
2012-08-14 10:30:00,36.7,36.71,36.67,36.71,7100.0,36.7,36.71,36.67,36.71,7100.0
2012-08-14 11:00:00,36.71,36.77,36.62,36.62,38300.0,36.71,36.77,36.62,36.62,38300.0
2012-08-14 11:30:00,36.65,36.76,36.58,36.76,48000.0,36.65,36.76,36.58,36.76,48000.0
2012-08-14 12:00:00,36.76,36.77,36.68,36.72,13400.0,36.76,36.77,36.68,36.72,13400.0
2012-08-14 12:30:00,36.73,36.74,36.67,36.69,9200.0,36.73,36.74,36.67,36.69,9200.0
2012-08-14 13:00:00,36.69,36.71,36.55,36.61,11600.0,36.69,36.71,36.55,36.61,11600.0
2012-08-14 13:30:00,36.61,36.65,36.54,36.54,14100.0,36.61,36.65,36.54,36.54,14100.0
2012-08-14 14:00:00,36.53,36.66,36.53,36.62,21300.0,36.53,36.66,36.53,36.62,21300.0
2012-08-14 14:30:00,36.63,36.64,36.55,36.58,25900.0,36.63,36.64,36.55,36.58,25900.0
2012-08-14 15:00:00,36.57,36.66,36.52,36.58,27900.0,36.57,36.66,36.52,36.58,27900.0
2012-08-14 15:30:00,36.58,36.59,36.37,36.51,64900.0,36.58,36.59,36.37,36.51,64900.0
2012-08-15 09:30:00,36.47,36.6,36.33,36.58,42800.0,36.47,36.6,36.33,36.58,42800.0
2012-08-15 10:00:00,36.6,36.78,36.58,36.74,27100.0,36.6,36.78,36.58,36.74,27100.0
2012-08-15 10:30:00,36.73,36.89,36.56,36.75,19500.0,36.73,36.89,36.56,36.75,19500.0
2012-08-15 11:00:00,36.72,36.73,36.55,36.6,42700.0,36.72,36.73,36.55,36.6,42700.0
2012-08-15 11:30:00,36.59,36.7,36.56,36.67,11200.0,36.59,36.7,36.56,36.67,11200.0
2012-08-15 12:00:00,36.67,36.75,36.61,36.75,9100.0,36.67,36.75,36.61,36.75,9100.0
2012-08-15 12:30:00,36.75,36.75,36.65,36.7,9900.0,36.75,36.75,36.65,36.7,9900.0
2012-08-15 13:00:00,36.7,36.76,36.62,36.68,8800.0,36.7,36.76,36.62,36.68,8800.0
2012-08-15 13:30:00,36.67,36.71,36.6,36.62,10200.0,36.67,36.71,36.6,36.62,10200.0
2012-08-15 14:00:00,36.61,36.64,36.55,36.62,8500.0,36.61,36.64,36.55,36.62,8500.0
2012-08-15 14:30:00,36.63,36.64,36.56,36.58,22400.0,36.63,36.64,36.56,36.58,22400.0
2012-08-15 15:00:00,36.58,36.62,36.56,36.59,28000.0,36.58,36.62,36.56,36.59,28000.0
2012-08-15 15:30:00,36.6,36.64,36.55,36.58,49200.0,36.6,36.64,36.55,36.58,49200.0
2012-08-16 09:30:00,36.54,36.71,36.27,36.32,15200.0,36.54,36.71,36.27,36.32,15200.0
2012-08-16 10:00:00,36.28,36.53,36.19,36.48,15800.0,36.28,36.53,36.19,36.48,15800.0
2012-08-16 10:30:00,36.46,36.5,36.4,36.46,18300.0,36.46,36.5,36.4,36.46,18300.0
2012-08-16 11:00:00,36.49,36.49,36.39,36.43,14700.0,36.49,36.49,36.39,36.43,14700.0
2012-08-16 11:30:00,36.43,37.06,36.41,36.77,81100.0,36.43,37.06,36.41,36.77,81100.0
2012-08-16 12:00:00,36.82,37.09,36.64,36.64,99300.0,36.82,37.09,36.64,36.64,99300.0
2012-08-16 12:30:00,36.69,36.72,36.61,36.61,7900.0,36.69,36.72,36.61,36.61,7900.0
2012-08-16 13:00:00,36.62,36.68,36.6,36.61,19400.0,36.62,36.68,36.6,36.61,19400.0
2012-08-16 13:30:00,36.61,36.67,36.58,36.61,25300.0,36.61,36.67,36.58,36.61,25300.0
2012-08-16 14:00:00,36.62,36.79,36.61,36.77,16500.0,36.62,36.79,36.61,36.77,16500.0
2012-08-16 14:30:00,36.77,36.86,36.67,36.73,23500.0,36.77,36.86,36.67,36.73,23500.0
2012-08-16 15:00:00,36.72,36.85,36.67,36.84,19400.0,36.72,36.85,36.67,36.84,19400.0
2012-08-16 15:30:00,36.83,36.83,36.64,36.64,63000.0,36.83,36.83,36.64,36.64,63000.0
2012-08-17 09:30:00,36.66,36.8,36.53,36.55,27900.0,36.66,36.8,36.53,36.55,27900.0
2012-08-17 10:00:00,36.55,36.66,36.46,36.55,15300.0,36.55,36.66,36.46,36.55,15300.0
2012-08-17 10:30:00,36.55,36.71,36.55,36.66,19500.0,36.55,36.71,36.55,36.66,19500.0
2012-08-17 11:00:00,36.66,36.66,36.53,36.59,15800.0,36.66,36.66,36.53,36.59,15800.0
2012-08-17 11:30:00,36.55,36.67,36.55,36.63,14900.0,36.55,36.67,36.55,36.63,14900.0
2012-08-17 12:00:00,36.63,36.66,36.6,36.62,8700.0,36.63,36.66,36.6,36.62,8700.0
2012-08-17 12:30:00,36.6,36.67,36.57,36.67,21200.0,36.6,36.67,36.57,36.67,21200.0
2012-08-17 13:00:00,36.65,36.7,36.61,36.67,42400.0,36.65,36.7,36.61,36.67,42400.0
2012-08-17 13:30:00,36.65,36.7,36.63,36.67,5900.0,36.65,36.7,36.63,36.67,5900.0
2012-08-17 14:00:00,36.68,36.69,36.61,36.66,11600.0,36.68,36.69,36.61,36.66,11600.0
2012-08-17 14:30:00,36.65,36.65,36.61,36.61,11600.0,36.65,36.65,36.61,36.61,11600.0
2012-08-17 15:00:00,36.62,36.67,36.61,36.64,19400.0,36.62,36.67,36.61,36.64,19400.0
2012-08-17 15:30:00,36.64,36.68,36.59,36.65,43200.0,36.64,36.68,36.59,36.65,43200.0
2012-08-20 09:30:00,36.68,36.87,36.64,36.7,20300.0,36.68,36.87,36.64,36.7,20300.0
2012-08-20 10:00:00,36.63,36.7,36.54,36.64,16400.0,36.63,36.7,36.54,36.64,16400.0
2012-08-20 10:30:00,36.6,36.6,36.51,36.53,27800.0,36.6,36.6,36.51,36.53,27800.0
2012-08-20 11:00:00,36.53,36.59,36.48,36.55,14000.0,36.53,36.59,36.48,36.55,14000.0
2012-08-20 11:30:00,36.55,36.65,36.54,36.65,20100.0,36.55,36.65,36.54,36.65,20100.0
2012-08-20 12:00:00,36.62,36.69,36.6,36.65,24600.0,36.62,36.69,36.6,36.65,24600.0
2012-08-20 12:30:00,36.65,36.7,36.61,36.65,30100.0,36.65,36.7,36.61,36.65,30100.0
2012-08-20 13:00:00,36.66,36.7,36.62,36.67,15900.0,36.66,36.7,36.62,36.67,15900.0
2012-08-20 13:30:00,36.66,36.67,36.6,36.64,5600.0,36.66,36.67,36.6,36.64,5600.0
2012-08-20 14:00:00,36.63,36.68,36.61,36.68,9900.0,36.63,36.68,36.61,36.68,9900.0
2012-08-20 14:30:00,36.66,36.68,36.59,36.67,10700.0,36.66,36.68,36.59,36.67,10700.0
2012-08-20 15:00:00,36.66,36.7,36.63,36.68,32500.0,36.66,36.7,36.63,36.68,32500.0
2012-08-20 15:30:00,36.68,36.72,36.6,36.64,59300.0,36.68,36.72,36.6,36.64,59300.0
2012-08-21 09:30:00,36.81,36.96,36.69,36.85,17800.0,36.81,36.96,36.69,36.85,17800.0
2012-08-21 10:00:00,36.88,37.11,36.85,36.98,30600.0,36.88,37.11,36.85,36.98,30600.0
2012-08-21 10:30:00,36.98,37.02,36.87,36.91,25200.0,36.98,37.02,36.87,36.91,25200.0
2012-08-21 11:00:00,36.91,36.93,36.8,36.8,37800.0,36.91,36.93,36.8,36.8,37800.0
2012-08-21 11:30:00,36.79,36.92,36.7,36.9,27000.0,36.79,36.92,36.7,36.9,27000.0
2012-08-21 12:00:00,36.86,36.95,36.85,36.9,9300.0,36.86,36.95,36.85,36.9,9300.0
2012-08-21 12:30:00,36.91,36.92,36.87,36.91,11000.0,36.91,36.92,36.87,36.91,11000.0
2012-08-21 13:00:00,36.9,36.9,36.75,36.75,7100.0,36.9,36.9,36.75,36.75,7100.0
2012-08-21 13:30:00,36.75,36.8,36.68,36.76,17000.0,36.75,36.8,36.68,36.76,17000.0
2012-08-21 14:00:00,36.77,36.81,36.7,36.72,17700.0,36.77,36.81,36.7,36.72,17700.0
2012-08-21 14:30:00,36.75,36.76,36.63,36.66,12600.0,36.75,36.76,36.63,36.66,12600.0
2012-08-21 15:00:00,36.65,36.71,36.61,36.68,32300.0,36.65,36.71,36.61,36.68,32300.0
2012-08-21 15:30:00,36.68,36.76,36.65,36.75,49000.0,36.68,36.76,36.65,36.75,49000.0
2012-08-22 09:30:00,36.74,36.9,36.62,36.81,7900.0,36.74,36.9,36.62,36.81,7900.0
2012-08-22 10:00:00,36.77,36.83,36.59,36.61,21600.0,36.77,36.83,36.59,36.61,21600.0
2012-08-22 10:30:00,36.61,36.65,36.51,36.53,29200.0,36.61,36.65,36.51,36.53,29200.0
2012-08-22 11:00:00,36.55,36.59,36.5,36.5,15100.0,36.55,36.59,36.5,36.5,15100.0
2012-08-22 11:30:00,36.52,36.53,36.46,36.5,5500.0,36.52,36.53,36.46,36.5,5500.0
2012-08-22 12:00:00,36.5,36.56,36.41,36.47,21200.0,36.5,36.56,36.41,36.47,21200.0
2012-08-22 12:30:00,36.51,36.51,36.39,36.41,9500.0,36.51,36.51,36.39,36.41,9500.0
2012-08-22 13:00:00,36.41,36.55,36.41,36.51,23300.0,36.41,36.55,36.41,36.51,23300.0
2012-08-22 13:30:00,36.51,36.53,36.42,36.44,44800.0,36.51,36.53,36.42,36.44,44800.0
2012-08-22 14:00:00,36.44,36.62,36.44,36.54,16800.0,36.44,36.62,36.44,36.54,16800.0
2012-08-22 14:30:00,36.53,36.59,36.43,36.55,66200.0,36.53,36.59,36.43,36.55,66200.0
2012-08-22 15:00:00,36.54,36.64,36.47,36.6,42300.0,36.54,36.64,36.47,36.6,42300.0
2012-08-22 15:30:00,36.61,36.63,36.46,36.48,116000.0,36.61,36.63,36.46,36.48,116000.0
2012-08-23 09:30:00,36.56,36.56,36.0,36.18,44600.0,36.56,36.56,36.0,36.18,44600.0
2012-08-23 10:00:00,36.15,36.22,36.06,36.2,13900.0,36.15,36.22,36.06,36.2,13900.0
2012-08-23 10:30:00,36.21,36.23,36.09,36.23,25800.0,36.21,36.23,36.09,36.23,25800.0
2012-08-23 11:00:00,36.24,36.26,36.1,36.25,49000.0,36.24,36.26,36.1,36.25,49000.0
2012-08-23 11:30:00,36.25,36.27,36.06,36.12,30800.0,36.25,36.27,36.06,36.12,30800.0
2012-08-23 12:00:00,36.17,36.24,35.97,36.2,19700.0,36.17,36.24,35.97,36.2,19700.0
2012-08-23 12:30:00,36.21,36.24,36.14,36.14,16000.0,36.21,36.24,36.14,36.14,16000.0
2012-08-23 13:00:00,36.16,36.2,36.05,36.13,11800.0,36.16,36.2,36.05,36.13,11800.0
2012-08-23 13:30:00,36.1,36.2,36.06,36.17,8200.0,36.1,36.2,36.06,36.17,8200.0
2012-08-23 14:00:00,36.18,36.19,36.09,36.1,28100.0,36.18,36.19,36.09,36.1,28100.0
2012-08-23 14:30:00,36.1,36.16,36.07,36.12,40900.0,36.1,36.16,36.07,36.12,40900.0
2012-08-23 15:00:00,36.11,36.17,36.0,36.05,53900.0,36.11,36.17,36.0,36.05,53900.0
2012-08-23 15:30:00,36.05,36.1,35.97,36.0,111000.0,36.05,36.1,35.97,36.0,111000.0
2012-08-24 09:30:00,36.11,36.34,36.03,36.06,22200.0,36.11,36.34,36.03,36.06,22200.0
2012-08-24 10:00:00,36.02,36.16,35.99,36.04,31600.0,36.02,36.16,35.99,36.04,31600.0
2012-08-24 10:30:00,36.03,36.08,35.95,36.0,29600.0,36.03,36.08,35.95,36.0,29600.0
2012-08-24 11:00:00,35.99,36.05,35.91,35.95,59400.0,35.99,36.05,35.91,35.95,59400.0
2012-08-24 11:30:00,35.96,35.96,35.7,35.78,68700.0,35.96,35.96,35.7,35.78,68700.0
2012-08-24 12:00:00,35.78,36.04,35.73,36.04,25800.0,35.78,36.04,35.73,36.04,25800.0
2012-08-24 12:30:00,36.04,36.08,35.94,35.98,15500.0,36.04,36.08,35.94,35.98,15500.0
2012-08-24 13:00:00,35.99,36.06,35.97,36.04,15400.0,35.99,36.06,35.97,36.04,15400.0
2012-08-24 13:30:00,36.04,36.17,35.93,35.98,23400.0,36.04,36.17,35.93,35.98,23400.0
2012-08-24 14:00:00,35.95,36.01,35.91,35.96,11600.0,35.95,36.01,35.91,35.96,11600.0
2012-08-24 14:30:00,35.98,36.06,35.91,36.04,21500.0,35.98,36.06,35.91,36.04,21500.0
2012-08-24 15:00:00,36.02,36.05,35.98,36.0,25700.0,36.02,36.05,35.98,36.0,25700.0
2012-08-24 15:30:00,36.02,36.15,35.98,36.01,70400.0,36.02,36.15,35.98,36.01,70400.0
2012-08-27 09:30:00,36.08,36.28,35.82,35.82,24600.0,36.08,36.28,35.82,35.82,24600.0
2012-08-27 10:00:00,35.79,36.05,35.79,36.01,20300.0,35.79,36.05,35.79,36.01,20300.0
2012-08-27 10:30:00,36.01,36.14,35.97,36.02,22900.0,36.01,36.14,35.97,36.02,22900.0
2012-08-27 11:00:00,36.05,36.22,36.03,36.17,19600.0,36.05,36.22,36.03,36.17,19600.0
2012-08-27 11:30:00,36.17,36.18,36.02,36.05,18700.0,36.17,36.18,36.02,36.05,18700.0
2012-08-27 12:00:00,36.07,36.2,35.97,36.0,13500.0,36.07,36.2,35.97,36.0,13500.0
2012-08-27 12:30:00,35.98,36.01,35.98,36.0,17100.0,35.98,36.01,35.98,36.0,17100.0
2012-08-27 13:00:00,35.99,36.02,35.97,36.02,11100.0,35.99,36.02,35.97,36.02,11100.0
2012-08-27 13:30:00,36.04,36.11,35.99,36.02,9100.0,36.04,36.11,35.99,36.02,9100.0
2012-08-27 14:00:00,36.05,36.1,36.02,36.1,9300.0,36.05,36.1,36.02,36.1,9300.0
2012-08-27 14:30:00,36.07,36.13,36.04,36.08,12000.0,36.07,36.13,36.04,36.08,12000.0
2012-08-27 15:00:00,36.07,36.11,36.02,36.06,10400.0,36.07,36.11,36.02,36.06,10400.0
2012-08-27 15:30:00,36.02,36.08,35.93,35.98,50300.0,36.02,36.08,35.93,35.98,50300.0
2012-08-28 09:30:00,35.96,36.13,35.86,36.0,12400.0,35.96,36.13,35.86,36.0,12400.0
2012-08-28 10:00:00,36.01,36.16,35.95,36.09,18400.0,36.01,36.16,35.95,36.09,18400.0
2012-08-28 10:30:00,36.15,36.36,36.13,36.28,40700.0,36.15,36.36,36.13,36.28,40700.0
2012-08-28 11:00:00,36.24,36.33,36.24,36.33,27300.0,36.24,36.33,36.24,36.33,27300.0
2012-08-28 11:30:00,36.33,36.39,36.29,36.36,16800.0,36.33,36.39,36.29,36.36,16800.0
2012-08-28 12:00:00,36.37,36.4,36.35,36.35,6300.0,36.37,36.4,36.35,36.35,6300.0
2012-08-28 12:30:00,36.32,36.33,36.19,36.26,6100.0,36.32,36.33,36.19,36.26,6100.0
2012-08-28 13:00:00,36.29,36.38,36.23,36.36,9000.0,36.29,36.38,36.23,36.36,9000.0
2012-08-28 13:30:00,36.35,36.43,36.28,36.34,12300.0,36.35,36.43,36.28,36.34,12300.0
2012-08-28 14:00:00,36.35,36.4,36.35,36.36,6600.0,36.35,36.4,36.35,36.36,6600.0
2012-08-28 14:30:00,36.36,36.36,36.27,36.27,7700.0,36.36,36.36,36.27,36.27,7700.0
2012-08-28 15:00:00,36.28,36.35,36.26,36.27,24200.0,36.28,36.35,36.26,36.27,24200.0
2012-08-28 15:30:00,36.28,36.32,36.26,36.3,31900.0,36.28,36.32,36.26,36.3,31900.0
2012-08-29 09:30:00,36.21,36.72,36.21,36.66,19000.0,36.21,36.72,36.21,36.66,19000.0
2012-08-29 10:00:00,36.68,36.77,36.49,36.55,11000.0,36.68,36.77,36.49,36.55,11000.0
2012-08-29 10:30:00,36.58,36.58,36.34,36.34,49000.0,36.58,36.58,36.34,36.34,49000.0
2012-08-29 11:00:00,36.39,36.46,36.35,36.43,13300.0,36.39,36.46,36.35,36.43,13300.0
2012-08-29 11:30:00,36.43,36.57,36.43,36.43,6500.0,36.43,36.57,36.43,36.43,6500.0
2012-08-29 12:00:00,36.46,36.51,36.45,36.47,10600.0,36.46,36.51,36.45,36.47,10600.0
2012-08-29 12:30:00,36.46,36.46,36.39,36.39,9400.0,36.46,36.46,36.39,36.39,9400.0
2012-08-29 13:00:00,36.4,36.73,36.39,36.73,72800.0,36.4,36.73,36.39,36.73,72800.0
2012-08-29 13:30:00,36.72,36.74,36.53,36.56,23700.0,36.72,36.74,36.53,36.56,23700.0
2012-08-29 14:00:00,36.55,36.55,36.42,36.43,20900.0,36.55,36.55,36.42,36.43,20900.0
2012-08-29 14:30:00,36.44,36.45,36.34,36.37,24100.0,36.44,36.45,36.34,36.37,24100.0
2012-08-29 15:00:00,36.37,36.4,36.28,36.33,18700.0,36.37,36.4,36.28,36.33,18700.0
2012-08-29 15:30:00,36.32,36.39,36.29,36.36,56400.0,36.32,36.39,36.29,36.36,56400.0
2012-08-30 09:30:00,36.18,36.29,36.11,36.11,7300.0,36.18,36.29,36.11,36.11,7300.0
2012-08-30 10:00:00,36.12,36.16,36.02,36.04,19600.0,36.12,36.16,36.02,36.04,19600.0
2012-08-30 10:30:00,36.04,36.12,36.02,36.06,9400.0,36.04,36.12,36.02,36.06,9400.0
2012-08-30 11:00:00,36.08,36.17,36.04,36.14,10400.0,36.08,36.17,36.04,36.14,10400.0
2012-08-30 11:30:00,36.14,36.22,36.07,36.15,8300.0,36.14,36.22,36.07,36.15,8300.0
2012-08-30 12:00:00,36.15,36.17,36.07,36.08,7000.0,36.15,36.17,36.07,36.08,7000.0
2012-08-30 12:30:00,36.09,36.23,36.09,36.22,21500.0,36.09,36.23,36.09,36.22,21500.0
2012-08-30 13:00:00,36.22,36.28,36.21,36.23,5800.0,36.22,36.28,36.21,36.23,5800.0
2012-08-30 13:30:00,36.23,36.26,36.21,36.25,7600.0,36.23,36.26,36.21,36.25,7600.0
2012-08-30 14:00:00,36.25,36.37,36.25,36.28,14000.0,36.25,36.37,36.25,36.28,14000.0
2012-08-30 14:30:00,36.28,36.31,36.23,36.28,10900.0,36.28,36.31,36.23,36.28,10900.0
2012-08-30 15:00:00,36.27,36.29,36.24,36.27,10100.0,36.27,36.29,36.24,36.27,10100.0
2012-08-30 15:30:00,36.27,36.34,36.23,36.25,23000.0,36.27,36.34,36.23,36.25,23000.0
2012-08-31 09:30:00,36.56,36.56,36.34,36.4,4700.0,36.56,36.56,36.34,36.4,4700.0
2012-08-31 10:00:00,36.41,36.43,36.06,36.37,17700.0,36.41,36.43,36.06,36.37,17700.0
2012-08-31 10:30:00,36.35,36.51,36.29,36.46,6100.0,36.35,36.51,36.29,36.46,6100.0
2012-08-31 11:00:00,36.54,36.58,36.43,36.43,6000.0,36.54,36.58,36.43,36.43,6000.0
2012-08-31 11:30:00,36.45,36.53,36.35,36.5,16100.0,36.45,36.53,36.35,36.5,16100.0
2012-08-31 12:00:00,36.5,36.51,36.34,36.4,11700.0,36.5,36.51,36.34,36.4,11700.0
2012-08-31 12:30:00,36.38,36.51,36.34,36.48,12100.0,36.38,36.51,36.34,36.48,12100.0
2012-08-31 13:00:00,36.48,36.49,36.3,36.3,9000.0,36.48,36.49,36.3,36.3,9000.0
2012-08-31 13:30:00,36.29,36.48,36.29,36.48,9400.0,36.29,36.48,36.29,36.48,9400.0
2012-08-31 14:00:00,36.48,36.5,36.36,36.45,12300.0,36.48,36.5,36.36,36.45,12300.0
2012-08-31 14:30:00,36.45,36.48,36.34,36.38,15100.0,36.45,36.48,36.34,36.38,15100.0
2012-08-31 15:00:00,36.38,36.41,36.21,36.4,27800.0,36.38,36.41,36.21,36.4,27800.0
2012-08-31 15:30:00,36.39,36.41,36.3,36.33,45000.0,36.39,36.41,36.3,36.33,45000.0
2012-09-04 09:30:00,36.4,36.55,36.4,36.46,12300.0,36.4,36.55,36.4,36.46,12300.0
2012-09-04 10:00:00,36.47,36.5,36.27,36.37,11300.0,36.47,36.5,36.27,36.37,11300.0
2012-09-04 10:30:00,36.35,36.39,36.28,36.3,14000.0,36.35,36.39,36.28,36.3,14000.0
2012-09-04 11:00:00,36.29,36.39,36.29,36.38,26400.0,36.29,36.39,36.29,36.38,26400.0
2012-09-04 11:30:00,36.39,36.5,36.39,36.5,7300.0,36.39,36.5,36.39,36.5,7300.0
2012-09-04 12:00:00,36.5,36.54,36.45,36.54,17000.0,36.5,36.54,36.45,36.54,17000.0
2012-09-04 12:30:00,36.49,36.73,36.49,36.73,14700.0,36.49,36.73,36.49,36.73,14700.0
2012-09-04 13:00:00,36.71,36.8,36.71,36.79,10300.0,36.71,36.8,36.71,36.79,10300.0
2012-09-04 13:30:00,36.77,36.8,36.72,36.77,8900.0,36.77,36.8,36.72,36.77,8900.0
2012-09-04 14:00:00,36.79,36.98,36.77,36.97,24800.0,36.79,36.98,36.77,36.97,24800.0
2012-09-04 14:30:00,36.97,37.23,36.97,37.19,21500.0,36.97,37.23,36.97,37.19,21500.0
2012-09-04 15:00:00,37.19,37.26,37.13,37.23,40200.0,37.19,37.26,37.13,37.23,40200.0
2012-09-04 15:30:00,37.24,37.29,37.22,37.28,72700.0,37.24,37.29,37.22,37.28,72700.0
2012-09-05 09:30:00,37.35,37.48,37.17,37.48,54300.0,37.35,37.48,37.17,37.48,54300.0
2012-09-05 10:00:00,37.48,37.58,37.41,37.52,13800.0,37.48,37.58,37.41,37.52,13800.0
2012-09-05 10:30:00,37.52,37.6,37.37,37.39,27100.0,37.52,37.6,37.37,37.39,27100.0
2012-09-05 11:00:00,37.38,37.54,37.36,37.53,12800.0,37.38,37.54,37.36,37.53,12800.0
2012-09-05 11:30:00,37.55,37.63,37.43,37.45,13500.0,37.55,37.63,37.43,37.45,13500.0
2012-09-05 12:00:00,37.45,37.57,37.37,37.51,22300.0,37.45,37.57,37.37,37.51,22300.0
2012-09-05 12:30:00,37.51,37.52,37.46,37.5,9600.0,37.51,37.52,37.46,37.5,9600.0
2012-09-05 13:00:00,37.48,37.48,37.39,37.39,4300.0,37.48,37.48,37.39,37.39,4300.0
2012-09-05 13:30:00,37.39,37.39,37.23,37.29,9800.0,37.39,37.39,37.23,37.29,9800.0
2012-09-05 14:00:00,37.29,37.38,37.27,37.38,27000.0,37.29,37.38,37.27,37.38,27000.0
2012-09-05 14:30:00,37.38,37.42,37.25,37.26,21500.0,37.38,37.42,37.25,37.26,21500.0
2012-09-05 15:00:00,37.29,37.31,37.24,37.29,25000.0,37.29,37.31,37.24,37.29,25000.0
2012-09-05 15:30:00,37.29,37.34,37.23,37.3,62200.0,37.29,37.34,37.23,37.3,62200.0
2012-09-06 09:30:00,37.54,37.72,37.53,37.6,12000.0,37.54,37.72,37.53,37.6,12000.0
2012-09-06 10:00:00,37.6,37.98,37.6,37.81,33200.0,37.6,37.98,37.6,37.81,33200.0
2012-09-06 10:30:00,37.79,38.0,37.77,37.99,27000.0,37.79,38.0,37.77,37.99,27000.0
2012-09-06 11:00:00,37.99,38.0,37.87,37.9,12900.0,37.99,38.0,37.87,37.9,12900.0
2012-09-06 11:30:00,37.9,38.13,37.9,38.09,15700.0,37.9,38.13,37.9,38.09,15700.0
2012-09-06 12:00:00,38.1,38.15,37.97,37.97,26100.0,38.1,38.15,37.97,37.97,26100.0
2012-09-06 12:30:00,37.97,38.0,37.94,37.94,11000.0,37.97,38.0,37.94,37.94,11000.0
2012-09-06 13:00:00,37.95,37.97,37.91,37.92,8300.0,37.95,37.97,37.91,37.92,8300.0
2012-09-06 13:30:00,37.9,37.99,37.9,37.97,8000.0,37.9,37.99,37.9,37.97,8000.0
2012-09-06 14:00:00,37.96,38.0,37.89,38.0,16900.0,37.96,38.0,37.89,38.0,16900.0
2012-09-06 14:30:00,38.0,38.01,37.94,37.95,12700.0,38.0,38.01,37.94,37.95,12700.0
2012-09-06 15:00:00,37.94,37.98,37.86,37.88,14200.0,37.94,37.98,37.86,37.88,14200.0
2012-09-06 15:30:00,37.89,37.98,37.83,37.9,45200.0,37.89,37.98,37.83,37.9,45200.0
2012-09-07 09:30:00,37.9,38.06,37.9,38.0,16900.0,37.9,38.06,37.9,38.0,16900.0
2012-09-07 10:00:00,38.0,38.08,37.91,37.93,53400.0,38.0,38.08,37.91,37.93,53400.0
2012-09-07 10:30:00,37.93,38.08,37.77,38.08,26100.0,37.93,38.08,37.77,38.08,26100.0
2012-09-07 11:00:00,38.08,38.08,37.96,38.03,10100.0,38.08,38.08,37.96,38.03,10100.0
2012-09-07 11:30:00,37.96,38.02,37.92,37.97,11800.0,37.96,38.02,37.92,37.97,11800.0
2012-09-07 12:00:00,37.99,37.99,37.93,37.95,8300.0,37.99,37.99,37.93,37.95,8300.0
2012-09-07 12:30:00,37.94,38.04,37.94,38.01,18200.0,37.94,38.04,37.94,38.01,18200.0
2012-09-07 13:00:00,38.01,38.02,37.95,38.0,17000.0,38.01,38.02,37.95,38.0,17000.0
2012-09-07 13:30:00,37.99,37.99,37.88,37.93,13200.0,37.99,37.99,37.88,37.93,13200.0
2012-09-07 14:00:00,37.92,37.95,37.87,37.91,8400.0,37.92,37.95,37.87,37.91,8400.0
2012-09-07 14:30:00,37.89,37.92,37.87,37.88,10200.0,37.89,37.92,37.87,37.88,10200.0
2012-09-07 15:00:00,37.86,37.86,37.76,37.78,52000.0,37.86,37.86,37.76,37.78,52000.0
2012-09-07 15:30:00,37.79,37.84,37.73,37.74,96000.0,37.79,37.84,37.73,37.74,96000.0
2012-09-10 09:30:00,37.6,37.83,37.42,37.76,12500.0,37.6,37.83,37.42,37.76,12500.0
2012-09-10 10:00:00,37.82,37.87,37.63,37.69,12000.0,37.82,37.87,37.63,37.69,12000.0
2012-09-10 10:30:00,37.69,37.74,37.66,37.73,8500.0,37.69,37.74,37.66,37.73,8500.0
2012-09-10 11:00:00,37.72,37.85,37.69,37.79,14700.0,37.72,37.85,37.69,37.79,14700.0
2012-09-10 11:30:00,37.8,37.83,37.61,37.61,14300.0,37.8,37.83,37.61,37.61,14300.0
2012-09-10 12:00:00,37.61,37.66,37.58,37.61,10100.0,37.61,37.66,37.58,37.61,10100.0
2012-09-10 12:30:00,37.61,37.65,37.5,37.63,14200.0,37.61,37.65,37.5,37.63,14200.0
2012-09-10 13:00:00,37.64,37.67,37.61,37.66,6900.0,37.64,37.67,37.61,37.66,6900.0
2012-09-10 13:30:00,37.69,37.72,37.57,37.59,9600.0,37.69,37.72,37.57,37.59,9600.0
2012-09-10 14:00:00,37.6,37.72,37.58,37.63,10400.0,37.6,37.72,37.58,37.63,10400.0
2012-09-10 14:30:00,37.64,37.72,37.59,37.62,10100.0,37.64,37.72,37.59,37.62,10100.0
2012-09-10 15:00:00,37.62,37.74,37.58,37.74,17000.0,37.62,37.74,37.58,37.74,17000.0
2012-09-10 15:30:00,37.75,37.75,37.58,37.63,29100.0,37.75,37.75,37.58,37.63,29100.0
2012-09-11 09:30:00,37.58,37.79,37.55,37.57,18300.0,37.58,37.79,37.55,37.57,18300.0
2012-09-11 10:00:00,37.64,37.74,37.55,37.66,8100.0,37.64,37.74,37.55,37.66,8100.0
2012-09-11 10:30:00,37.75,37.83,37.73,37.83,31600.0,37.75,37.83,37.73,37.83,31600.0
2012-09-11 11:00:00,37.83,38.0,37.82,37.99,8800.0,37.83,38.0,37.82,37.99,8800.0
2012-09-11 11:30:00,38.03,38.03,37.88,37.91,12900.0,38.03,38.03,37.88,37.91,12900.0
2012-09-11 12:00:00,37.91,37.91,37.74,37.86,17900.0,37.91,37.91,37.74,37.86,17900.0
2012-09-11 12:30:00,37.87,37.99,37.83,37.99,11900.0,37.87,37.99,37.83,37.99,11900.0
2012-09-11 13:00:00,37.99,38.01,37.91,38.01,25800.0,37.99,38.01,37.91,38.01,25800.0
2012-09-11 13:30:00,38.0,38.05,37.98,37.99,13900.0,38.0,38.05,37.98,37.99,13900.0
2012-09-11 14:00:00,38.0,38.01,37.97,38.01,11600.0,38.0,38.01,37.97,38.01,11600.0
2012-09-11 14:30:00,38.0,38.0,37.84,37.88,14200.0,38.0,38.0,37.84,37.88,14200.0
2012-09-11 15:00:00,37.9,37.93,37.83,37.92,12100.0,37.9,37.93,37.83,37.92,12100.0
2012-09-11 15:30:00,37.92,38.02,37.92,38.0,84500.0,37.92,38.02,37.92,38.0,84500.0
2012-09-12 09:30:00,38.02,38.31,38.02,38.28,8000.0,38.02,38.31,38.02,38.28,8000.0
2012-09-12 10:00:00,38.31,38.4,38.24,38.36,25500.0,38.31,38.4,38.24,38.36,25500.0
2012-09-12 10:30:00,38.3,38.39,38.17,38.32,18600.0,38.3,38.39,38.17,38.32,18600.0
2012-09-12 11:00:00,38.33,38.48,38.33,38.46,8500.0,38.33,38.48,38.33,38.46,8500.0
2012-09-12 11:30:00,38.48,38.48,38.4,38.41,23600.0,38.48,38.48,38.4,38.41,23600.0
2012-09-12 12:00:00,38.41,38.48,38.35,38.44,11800.0,38.41,38.48,38.35,38.44,11800.0
2012-09-12 12:30:00,38.46,38.5,38.39,38.5,23400.0,38.46,38.5,38.39,38.5,23400.0
2012-09-12 13:00:00,38.48,38.65,38.29,38.34,37200.0,38.48,38.65,38.29,38.34,37200.0
2012-09-12 13:30:00,38.32,38.35,38.21,38.32,16600.0,38.32,38.35,38.21,38.32,16600.0
2012-09-12 14:00:00,38.34,38.41,38.3,38.35,15500.0,38.34,38.41,38.3,38.35,15500.0
2012-09-12 14:30:00,38.32,38.37,38.3,38.31,17800.0,38.32,38.37,38.3,38.31,17800.0
2012-09-12 15:00:00,38.32,38.34,38.27,38.3,28600.0,38.32,38.34,38.27,38.3,28600.0
2012-09-12 15:30:00,38.31,38.32,38.22,38.25,59500.0,38.31,38.32,38.22,38.25,59500.0
2012-09-13 09:30:00,38.36,38.36,38.02,38.21,25500.0,38.36,38.36,38.02,38.21,25500.0
2012-09-13 10:00:00,38.24,38.26,38.09,38.16,5100.0,38.24,38.26,38.09,38.16,5100.0
2012-09-13 10:30:00,38.15,38.15,37.98,38.05,5000.0,38.15,38.15,37.98,38.05,5000.0
2012-09-13 11:00:00,38.03,38.16,38.02,38.15,5700.0,38.03,38.16,38.02,38.15,5700.0
2012-09-13 11:30:00,38.17,38.18,38.02,38.08,14400.0,38.17,38.18,38.02,38.08,14400.0
2012-09-13 12:00:00,38.09,38.19,38.08,38.15,4300.0,38.09,38.19,38.08,38.15,4300.0
2012-09-13 12:30:00,38.18,38.38,38.09,38.35,19300.0,38.18,38.38,38.09,38.35,19300.0
2012-09-13 13:00:00,38.39,38.48,38.33,38.48,10400.0,38.39,38.48,38.33,38.48,10400.0
2012-09-13 13:30:00,38.48,38.54,38.32,38.32,47500.0,38.48,38.54,38.32,38.32,47500.0
2012-09-13 14:00:00,38.32,38.64,38.32,38.6,23400.0,38.32,38.64,38.32,38.6,23400.0
2012-09-13 14:30:00,38.61,38.69,38.42,38.48,17600.0,38.61,38.69,38.42,38.48,17600.0
2012-09-13 15:00:00,38.5,38.6,38.47,38.55,17900.0,38.5,38.6,38.47,38.55,17900.0
2012-09-13 15:30:00,38.55,38.58,38.44,38.45,78400.0,38.55,38.58,38.44,38.45,78400.0
2012-09-14 09:30:00,38.46,38.58,38.3,38.42,29700.0,38.46,38.58,38.3,38.42,29700.0
2012-09-14 10:00:00,38.44,38.61,38.4,38.61,29400.0,38.44,38.61,38.4,38.61,29400.0
2012-09-14 10:30:00,38.62,38.62,38.44,38.5,10100.0,38.62,38.62,38.44,38.5,10100.0
2012-09-14 11:00:00,38.5,38.56,38.48,38.55,13600.0,38.5,38.56,38.48,38.55,13600.0
2012-09-14 11:30:00,38.56,38.57,38.41,38.46,13300.0,38.56,38.57,38.41,38.46,13300.0
2012-09-14 12:00:00,38.46,38.5,38.46,38.48,27800.0,38.46,38.5,38.46,38.48,27800.0
2012-09-14 12:30:00,38.47,38.5,38.47,38.48,28400.0,38.47,38.5,38.47,38.48,28400.0
2012-09-14 13:00:00,38.48,38.53,38.47,38.48,19700.0,38.48,38.53,38.47,38.48,19700.0
2012-09-14 13:30:00,38.48,38.49,38.43,38.44,39200.0,38.48,38.49,38.43,38.44,39200.0
2012-09-14 14:00:00,38.45,38.49,38.45,38.46,23000.0,38.45,38.49,38.45,38.46,23000.0
2012-09-14 14:30:00,38.46,38.49,38.46,38.47,45700.0,38.46,38.49,38.46,38.47,45700.0
2012-09-14 15:00:00,38.47,38.49,38.4,38.46,27000.0,38.47,38.49,38.4,38.46,27000.0
2012-09-14 15:30:00,38.46,38.57,38.42,38.55,59500.0,38.46,38.57,38.42,38.55,59500.0
2012-09-17 09:30:00,38.42,38.76,38.36,38.6,13600.0,38.42,38.76,38.36,38.6,13600.0
2012-09-17 10:00:00,38.6,38.66,38.52,38.52,10100.0,38.6,38.66,38.52,38.52,10100.0
2012-09-17 10:30:00,38.51,38.65,38.51,38.6,15000.0,38.51,38.65,38.51,38.6,15000.0
2012-09-17 11:00:00,38.6,38.66,38.52,38.52,7100.0,38.6,38.66,38.52,38.52,7100.0
2012-09-17 11:30:00,38.55,38.62,38.54,38.61,7000.0,38.55,38.62,38.54,38.61,7000.0
2012-09-17 12:00:00,38.6,38.67,38.6,38.61,11700.0,38.6,38.67,38.6,38.61,11700.0
2012-09-17 12:30:00,38.62,38.75,38.62,38.73,22200.0,38.62,38.75,38.62,38.73,22200.0
2012-09-17 13:00:00,38.73,38.89,38.72,38.79,21300.0,38.73,38.89,38.72,38.79,21300.0
2012-09-17 13:30:00,38.78,38.78,38.57,38.62,23700.0,38.78,38.78,38.57,38.62,23700.0
2012-09-17 14:00:00,38.58,38.6,38.47,38.48,10100.0,38.58,38.6,38.47,38.48,10100.0
2012-09-17 14:30:00,38.48,38.51,38.4,38.48,9600.0,38.48,38.51,38.4,38.48,9600.0
2012-09-17 15:00:00,38.47,38.55,38.47,38.53,11400.0,38.47,38.55,38.47,38.53,11400.0
2012-09-17 15:30:00,38.52,38.55,38.49,38.51,48100.0,38.52,38.55,38.49,38.51,48100.0
2012-09-18 09:30:00,38.39,38.71,38.39,38.65,13200.0,38.39,38.71,38.39,38.65,13200.0
2012-09-18 10:00:00,38.6,38.63,38.37,38.46,7000.0,38.6,38.63,38.37,38.46,7000.0
2012-09-18 10:30:00,38.46,38.59,38.39,38.4,12600.0,38.46,38.59,38.39,38.4,12600.0
2012-09-18 11:00:00,38.41,38.47,38.38,38.41,22700.0,38.41,38.47,38.38,38.41,22700.0
2012-09-18 11:30:00,38.42,38.42,38.16,38.19,26400.0,38.42,38.42,38.16,38.19,26400.0
2012-09-18 12:00:00,38.2,38.24,38.15,38.2,20700.0,38.2,38.24,38.15,38.2,20700.0
2012-09-18 12:30:00,38.2,38.21,38.16,38.2,20200.0,38.2,38.21,38.16,38.2,20200.0
2012-09-18 13:00:00,38.2,38.4,38.2,38.35,10300.0,38.2,38.4,38.2,38.35,10300.0
2012-09-18 13:30:00,38.37,38.41,38.35,38.37,4900.0,38.37,38.41,38.35,38.37,4900.0
2012-09-18 14:00:00,38.35,38.37,38.34,38.34,5100.0,38.35,38.37,38.34,38.34,5100.0
2012-09-18 14:30:00,38.35,38.36,38.19,38.19,18300.0,38.35,38.36,38.19,38.19,18300.0
2012-09-18 15:00:00,38.21,38.28,38.1,38.28,35600.0,38.21,38.28,38.1,38.28,35600.0
2012-09-18 15:30:00,38.28,38.38,38.21,38.28,86900.0,38.28,38.38,38.21,38.28,86900.0
2012-09-19 09:30:00,38.25,38.6,38.24,38.39,10600.0,38.25,38.6,38.24,38.39,10600.0
2012-09-19 10:00:00,38.39,38.46,38.26,38.33,9800.0,38.39,38.46,38.26,38.33,9800.0
2012-09-19 10:30:00,38.27,38.29,38.08,38.16,17800.0,38.27,38.29,38.08,38.16,17800.0
2012-09-19 11:00:00,38.14,38.23,38.13,38.18,12400.0,38.14,38.23,38.13,38.18,12400.0
2012-09-19 11:30:00,38.18,38.2,38.13,38.13,10600.0,38.18,38.2,38.13,38.13,10600.0
2012-09-19 12:00:00,38.13,38.15,38.05,38.12,24200.0,38.13,38.15,38.05,38.12,24200.0
2012-09-19 12:30:00,38.18,38.2,38.08,38.17,15100.0,38.18,38.2,38.08,38.17,15100.0
2012-09-19 13:00:00,38.17,38.19,37.99,38.09,27300.0,38.17,38.19,37.99,38.09,27300.0
2012-09-19 13:30:00,38.1,38.16,37.98,38.01,21700.0,38.1,38.16,37.98,38.01,21700.0
2012-09-19 14:00:00,38.01,38.04,37.98,38.02,11200.0,38.01,38.04,37.98,38.02,11200.0
2012-09-19 14:30:00,38.01,38.07,37.99,38.05,16700.0,38.01,38.07,37.99,38.05,16700.0
2012-09-19 15:00:00,38.07,38.38,38.07,38.29,31300.0,38.07,38.38,38.07,38.29,31300.0
2012-09-19 15:30:00,38.29,38.29,37.96,37.97,120300.0,38.29,38.29,37.96,37.97,120300.0
2012-09-20 09:30:00,37.74,38.12,37.74,37.84,57200.0,37.74,38.12,37.74,37.84,57200.0
2012-09-20 10:00:00,37.87,38.03,37.65,38.01,22300.0,37.87,38.03,37.65,38.01,22300.0
2012-09-20 10:30:00,38.04,38.35,38.04,38.26,34300.0,38.04,38.35,38.04,38.26,34300.0
2012-09-20 11:00:00,38.33,38.4,38.25,38.37,37000.0,38.33,38.4,38.25,38.37,37000.0
2012-09-20 11:30:00,38.36,38.41,38.32,38.32,10100.0,38.36,38.41,38.32,38.32,10100.0
2012-09-20 12:00:00,38.34,38.37,38.23,38.23,6100.0,38.34,38.37,38.23,38.23,6100.0
2012-09-20 12:30:00,38.24,38.36,38.23,38.26,6300.0,38.24,38.36,38.23,38.26,6300.0
2012-09-20 13:00:00,38.24,38.36,38.24,38.35,7600.0,38.24,38.36,38.24,38.35,7600.0
2012-09-20 13:30:00,38.34,38.38,38.34,38.36,12000.0,38.34,38.38,38.34,38.36,12000.0
2012-09-20 14:00:00,38.37,38.42,38.31,38.33,12100.0,38.37,38.42,38.31,38.33,12100.0
2012-09-20 14:30:00,38.31,38.39,38.27,38.33,19300.0,38.31,38.39,38.27,38.33,19300.0
2012-09-20 15:00:00,38.33,38.37,38.3,38.33,84100.0,38.33,38.37,38.3,38.33,84100.0
2012-09-20 15:30:00,38.35,38.37,38.29,38.31,39600.0,38.35,38.37,38.29,38.31,39600.0
2012-09-21 09:30:00,38.55,38.79,38.42,38.57,94100.0,38.55,38.79,38.42,38.57,94100.0
2012-09-21 10:00:00,38.61,38.73,38.52,38.63,22100.0,38.61,38.73,38.52,38.63,22100.0
2012-09-21 10:30:00,38.64,38.7,38.56,38.58,5400.0,38.64,38.7,38.56,38.58,5400.0
2012-09-21 11:00:00,38.59,38.65,38.59,38.61,3100.0,38.59,38.65,38.59,38.61,3100.0
2012-09-21 11:30:00,38.61,38.62,38.56,38.6,2700.0,38.61,38.62,38.56,38.6,2700.0
2012-09-21 12:00:00,38.61,38.68,38.61,38.62,6600.0,38.61,38.68,38.61,38.62,6600.0
2012-09-21 12:30:00,38.64,38.67,38.54,38.59,15600.0,38.64,38.67,38.54,38.59,15600.0
2012-09-21 13:00:00,38.59,38.59,38.53,38.53,3900.0,38.59,38.59,38.53,38.53,3900.0
2012-09-21 13:30:00,38.52,38.56,38.49,38.49,16400.0,38.52,38.56,38.49,38.49,16400.0
2012-09-21 14:00:00,38.49,38.51,38.46,38.49,7000.0,38.49,38.51,38.46,38.49,7000.0
2012-09-21 14:30:00,38.49,38.54,38.48,38.49,12500.0,38.49,38.54,38.48,38.49,12500.0
2012-09-21 15:00:00,38.49,38.6,38.47,38.51,22100.0,38.49,38.6,38.47,38.51,22100.0
2012-09-21 15:30:00,38.51,38.57,38.48,38.56,62200.0,38.51,38.57,38.48,38.56,62200.0
2012-09-24 09:30:00,38.52,38.53,38.22,38.25,8000.0,38.52,38.53,38.22,38.25,8000.0
2012-09-24 10:00:00,38.24,38.32,38.19,38.29,12300.0,38.24,38.32,38.19,38.29,12300.0
2012-09-24 10:30:00,38.28,38.44,38.28,38.39,5500.0,38.28,38.44,38.28,38.39,5500.0
2012-09-24 11:00:00,38.39,38.45,38.29,38.31,8300.0,38.39,38.45,38.29,38.31,8300.0
2012-09-24 11:30:00,38.31,38.38,38.25,38.25,6700.0,38.31,38.38,38.25,38.25,6700.0
2012-09-24 12:00:00,38.25,38.35,38.24,38.28,6400.0,38.25,38.35,38.24,38.28,6400.0
2012-09-24 12:30:00,38.27,38.3,38.25,38.29,5800.0,38.27,38.3,38.25,38.29,5800.0
2012-09-24 13:00:00,38.3,38.3,38.25,38.3,3000.0,38.3,38.3,38.25,38.3,3000.0
2012-09-24 13:30:00,38.28,38.3,38.25,38.29,5300.0,38.28,38.3,38.25,38.29,5300.0
2012-09-24 14:00:00,38.29,38.37,38.29,38.34,8800.0,38.29,38.37,38.29,38.34,8800.0
2012-09-24 14:30:00,38.35,38.48,38.26,38.35,23900.0,38.35,38.48,38.26,38.35,23900.0
2012-09-24 15:00:00,38.35,38.45,38.24,38.26,35400.0,38.35,38.45,38.24,38.26,35400.0
2012-09-24 15:30:00,38.25,38.35,38.23,38.24,68600.0,38.25,38.35,38.23,38.24,68600.0
2012-09-25 09:30:00,38.46,38.48,38.3,38.34,11700.0,38.46,38.48,38.3,38.34,11700.0
2012-09-25 10:00:00,38.41,38.49,38.31,38.45,15500.0,38.41,38.49,38.31,38.45,15500.0
2012-09-25 10:30:00,38.45,38.61,38.43,38.55,73300.0,38.45,38.61,38.43,38.55,73300.0
2012-09-25 11:00:00,38.51,38.56,38.48,38.49,5700.0,38.51,38.56,38.48,38.49,5700.0
2012-09-25 11:30:00,38.51,38.53,38.44,38.5,10900.0,38.51,38.53,38.44,38.5,10900.0
2012-09-25 12:00:00,38.5,38.53,38.46,38.49,14500.0,38.5,38.53,38.46,38.49,14500.0
2012-09-25 12:30:00,38.49,38.52,38.36,38.46,12200.0,38.49,38.52,38.36,38.46,12200.0
2012-09-25 13:00:00,38.48,38.52,38.46,38.5,14900.0,38.48,38.52,38.46,38.5,14900.0
2012-09-25 13:30:00,38.5,38.55,38.45,38.5,11700.0,38.5,38.55,38.45,38.5,11700.0
2012-09-25 14:00:00,38.5,38.5,38.31,38.31,17700.0,38.5,38.5,38.31,38.31,17700.0
2012-09-25 14:30:00,38.31,38.46,38.3,38.34,22000.0,38.31,38.46,38.3,38.34,22000.0
2012-09-25 15:00:00,38.31,38.34,38.07,38.16,14500.0,38.31,38.34,38.07,38.16,14500.0
2012-09-25 15:30:00,38.17,38.19,38.06,38.13,87400.0,38.17,38.19,38.06,38.13,87400.0
2012-09-26 09:30:00,38.12,38.12,37.61,37.65,22500.0,38.12,38.12,37.61,37.65,22500.0
2012-09-26 10:00:00,37.64,37.66,37.46,37.5,15500.0,37.64,37.66,37.46,37.5,15500.0
2012-09-26 10:30:00,37.46,37.56,37.33,37.46,33400.0,37.46,37.56,37.33,37.46,33400.0
2012-09-26 11:00:00,37.43,37.64,37.43,37.55,9300.0,37.43,37.64,37.43,37.55,9300.0
2012-09-26 11:30:00,37.53,37.56,37.43,37.56,46000.0,37.53,37.56,37.43,37.56,46000.0
2012-09-26 12:00:00,37.56,37.61,37.48,37.49,8000.0,37.56,37.61,37.48,37.49,8000.0
2012-09-26 12:30:00,37.46,37.62,37.44,37.62,9000.0,37.46,37.62,37.44,37.62,9000.0
2012-09-26 13:00:00,37.59,37.65,37.56,37.6,10800.0,37.59,37.65,37.56,37.6,10800.0
2012-09-26 13:30:00,37.6,37.64,37.49,37.5,12800.0,37.6,37.64,37.49,37.5,12800.0
2012-09-26 14:00:00,37.49,37.62,37.49,37.57,15700.0,37.49,37.62,37.49,37.57,15700.0
2012-09-26 14:30:00,37.53,37.63,37.49,37.58,13800.0,37.53,37.63,37.49,37.58,13800.0
2012-09-26 15:00:00,37.56,37.57,37.49,37.51,29300.0,37.56,37.57,37.49,37.51,29300.0
2012-09-26 15:30:00,37.51,37.69,37.45,37.61,133500.0,37.51,37.69,37.45,37.61,133500.0
2012-09-27 09:30:00,37.87,37.92,37.69,37.84,10500.0,37.87,37.92,37.69,37.84,10500.0
2012-09-27 10:00:00,37.9,37.98,37.8,37.98,9800.0,37.9,37.98,37.8,37.98,9800.0
2012-09-27 10:30:00,37.96,37.98,37.95,37.98,19200.0,37.96,37.98,37.95,37.98,19200.0
2012-09-27 11:00:00,37.97,38.12,37.97,38.06,14400.0,37.97,38.12,37.97,38.06,14400.0
2012-09-27 11:30:00,38.03,38.11,38.0,38.11,43700.0,38.03,38.11,38.0,38.11,43700.0
2012-09-27 12:00:00,38.15,38.22,38.05,38.22,4100.0,38.15,38.22,38.05,38.22,4100.0
2012-09-27 12:30:00,38.19,38.23,38.16,38.22,2700.0,38.19,38.23,38.16,38.22,2700.0
2012-09-27 13:00:00,38.22,38.25,38.16,38.19,3700.0,38.22,38.25,38.16,38.19,3700.0
2012-09-27 13:30:00,38.17,38.32,38.16,38.24,6600.0,38.17,38.32,38.16,38.24,6600.0
2012-09-27 14:00:00,38.24,38.26,38.17,38.23,11600.0,38.24,38.26,38.17,38.23,11600.0
2012-09-27 14:30:00,38.23,38.33,38.22,38.29,13600.0,38.23,38.33,38.22,38.29,13600.0
2012-09-27 15:00:00,38.29,38.83,38.27,38.81,108800.0,38.29,38.83,38.27,38.81,108800.0
2012-09-27 15:30:00,38.8,38.92,38.7,38.92,150400.0,38.8,38.92,38.7,38.92,150400.0
2012-09-28 09:30:00,38.95,38.95,38.48,38.6,33600.0,38.95,38.95,38.48,38.6,33600.0
2012-09-28 10:00:00,38.6,38.73,38.5,38.6,53000.0,38.6,38.73,38.5,38.6,53000.0
2012-09-28 10:30:00,38.61,38.94,38.61,38.9,62600.0,38.61,38.94,38.61,38.9,62600.0
2012-09-28 11:00:00,38.91,39.6,38.91,39.57,116900.0,38.91,39.6,38.91,39.57,116900.0
2012-09-28 11:30:00,39.54,39.85,39.45,39.5,290100.0,39.54,39.85,39.45,39.5,290100.0
2012-09-28 12:00:00,39.49,39.57,39.25,39.28,64500.0,39.49,39.57,39.25,39.28,64500.0
2012-09-28 12:30:00,39.28,39.43,39.19,39.41,76500.0,39.28,39.43,39.19,39.41,76500.0
2012-09-28 13:00:00,39.4,39.51,39.35,39.47,21900.0,39.4,39.51,39.35,39.47,21900.0
2012-09-28 13:30:00,39.49,39.97,39.48,39.96,43300.0,39.49,39.97,39.48,39.96,43300.0
2012-09-28 14:00:00,39.96,39.98,39.9,39.95,84300.0,39.96,39.98,39.9,39.95,84300.0
2012-09-28 14:30:00,39.94,39.98,39.88,39.96,74300.0,39.94,39.98,39.88,39.96,74300.0
2012-09-28 15:00:00,39.95,39.95,39.59,39.63,118600.0,39.95,39.95,39.59,39.63,118600.0
2012-09-28 15:30:00,39.63,39.72,39.52,39.61,169500.0,39.63,39.72,39.52,39.61,169500.0
2012-10-01 09:30:00,39.51,39.69,39.42,39.5,40900.0,39.51,39.69,39.42,39.5,40900.0
2012-10-01 10:00:00,39.53,39.73,39.53,39.69,44500.0,39.53,39.73,39.53,39.69,44500.0
2012-10-01 10:30:00,39.69,39.8,39.63,39.8,28900.0,39.69,39.8,39.63,39.8,28900.0
2012-10-01 11:00:00,39.81,39.93,39.75,39.89,22300.0,39.81,39.93,39.75,39.89,22300.0
2012-10-01 11:30:00,39.88,39.91,39.8,39.87,32700.0,39.88,39.91,39.8,39.87,32700.0
2012-10-01 12:00:00,39.88,39.95,39.83,39.92,29300.0,39.88,39.95,39.83,39.92,29300.0
2012-10-01 12:30:00,39.93,39.94,39.75,39.84,59100.0,39.93,39.94,39.75,39.84,59100.0
2012-10-01 13:00:00,39.84,39.95,39.8,39.92,128900.0,39.84,39.95,39.8,39.92,128900.0
2012-10-01 13:30:00,39.93,39.97,39.86,39.96,83400.0,39.93,39.97,39.86,39.96,83400.0
2012-10-01 14:00:00,39.97,40.26,39.93,40.24,294100.0,39.97,40.26,39.93,40.24,294100.0
2012-10-01 14:30:00,40.23,40.4,40.1,40.39,43800.0,40.23,40.4,40.1,40.39,43800.0
2012-10-01 15:00:00,40.38,40.4,40.05,40.1,50300.0,40.38,40.4,40.05,40.1,50300.0
2012-10-01 15:30:00,40.11,40.11,39.87,39.92,143200.0,40.11,40.11,39.87,39.92,143200.0
2012-10-02 09:30:00,40.16,40.26,39.99,39.99,86800.0,40.16,40.26,39.99,39.99,86800.0
2012-10-02 10:00:00,40.02,40.03,39.9,39.96,27100.0,40.02,40.03,39.9,39.96,27100.0
2012-10-02 10:30:00,39.97,40.02,39.78,39.87,48300.0,39.97,40.02,39.78,39.87,48300.0
2012-10-02 11:00:00,39.85,39.94,39.82,39.83,35800.0,39.85,39.94,39.82,39.83,35800.0
2012-10-02 11:30:00,39.84,39.93,39.69,39.92,24100.0,39.84,39.93,39.69,39.92,24100.0
2012-10-02 12:00:00,39.92,40.03,39.87,40.03,25100.0,39.92,40.03,39.87,40.03,25100.0
2012-10-02 12:30:00,40.05,40.06,39.99,40.01,19300.0,40.05,40.06,39.99,40.01,19300.0
2012-10-02 13:00:00,40.02,40.11,40.01,40.1,10300.0,40.02,40.11,40.01,40.1,10300.0
2012-10-02 13:30:00,40.11,40.18,40.02,40.08,12400.0,40.11,40.18,40.02,40.08,12400.0
2012-10-02 14:00:00,40.06,40.06,39.89,39.95,20000.0,40.06,40.06,39.89,39.95,20000.0
2012-10-02 14:30:00,39.95,40.01,39.9,39.98,22400.0,39.95,40.01,39.9,39.98,22400.0
2012-10-02 15:00:00,39.96,40.05,39.95,40.02,34200.0,39.96,40.05,39.95,40.02,34200.0
2012-10-02 15:30:00,40.04,40.08,40.0,40.04,70400.0,40.04,40.08,40.0,40.04,70400.0
2012-10-03 09:30:00,40.15,40.45,39.95,40.45,25900.0,40.15,40.45,39.95,40.45,25900.0
2012-10-03 10:00:00,40.45,40.63,40.32,40.56,22200.0,40.45,40.63,40.32,40.56,22200.0
2012-10-03 10:30:00,40.57,40.65,40.43,40.57,23000.0,40.57,40.65,40.43,40.57,23000.0
2012-10-03 11:00:00,40.58,40.73,40.54,40.63,42300.0,40.58,40.73,40.54,40.63,42300.0
2012-10-03 11:30:00,40.62,40.69,40.54,40.61,18200.0,40.62,40.69,40.54,40.61,18200.0
2012-10-03 12:00:00,40.61,40.65,40.59,40.63,52800.0,40.61,40.65,40.59,40.63,52800.0
2012-10-03 12:30:00,40.64,40.7,40.6,40.65,20900.0,40.64,40.7,40.6,40.65,20900.0
2012-10-03 13:00:00,40.65,40.71,40.58,40.66,55300.0,40.65,40.71,40.58,40.66,55300.0
2012-10-03 13:30:00,40.67,40.71,40.55,40.58,60200.0,40.67,40.71,40.55,40.58,60200.0
2012-10-03 14:00:00,40.6,40.71,40.54,40.6,99900.0,40.6,40.71,40.54,40.6,99900.0
2012-10-03 14:30:00,40.61,40.7,40.55,40.58,65800.0,40.61,40.7,40.55,40.58,65800.0
2012-10-03 15:00:00,40.59,40.6,40.47,40.57,96100.0,40.59,40.6,40.47,40.57,96100.0
2012-10-03 15:30:00,40.57,40.69,40.51,40.64,295900.0,40.57,40.69,40.51,40.64,295900.0
2012-10-04 09:30:00,40.69,40.77,40.53,40.64,9100.0,40.69,40.77,40.53,40.64,9100.0
2012-10-04 10:00:00,40.59,40.8,40.5,40.75,37100.0,40.59,40.8,40.5,40.75,37100.0
2012-10-04 10:30:00,40.76,40.76,40.37,40.37,15900.0,40.76,40.76,40.37,40.37,15900.0
2012-10-04 11:00:00,40.4,40.53,40.33,40.38,13700.0,40.4,40.53,40.33,40.38,13700.0
2012-10-04 11:30:00,40.35,40.53,40.34,40.53,18200.0,40.35,40.53,40.34,40.53,18200.0
2012-10-04 12:00:00,40.51,40.65,40.47,40.57,11600.0,40.51,40.65,40.47,40.57,11600.0
2012-10-04 12:30:00,40.58,40.58,40.48,40.51,13800.0,40.58,40.58,40.48,40.51,13800.0
2012-10-04 13:00:00,40.51,40.74,40.5,40.61,37700.0,40.51,40.74,40.5,40.61,37700.0
2012-10-04 13:30:00,40.6,40.62,40.41,40.46,38500.0,40.6,40.62,40.41,40.46,38500.0
2012-10-04 14:00:00,40.46,40.48,40.35,40.4,21300.0,40.46,40.48,40.35,40.4,21300.0
2012-10-04 14:30:00,40.4,40.51,40.4,40.5,16900.0,40.4,40.51,40.4,40.5,16900.0
2012-10-04 15:00:00,40.51,40.51,40.46,40.5,33800.0,40.51,40.51,40.46,40.5,33800.0
2012-10-04 15:30:00,40.5,40.75,40.47,40.75,140300.0,40.5,40.75,40.47,40.75,140300.0
2012-10-05 09:30:00,40.83,40.83,40.42,40.62,20000.0,40.83,40.83,40.42,40.62,20000.0
2012-10-05 10:00:00,40.65,40.7,40.58,40.59,34900.0,40.65,40.7,40.58,40.59,34900.0
2012-10-05 10:30:00,40.61,40.62,40.45,40.49,14200.0,40.61,40.62,40.45,40.49,14200.0
2012-10-05 11:00:00,40.5,40.52,40.41,40.42,18400.0,40.5,40.52,40.41,40.42,18400.0
2012-10-05 11:30:00,40.44,40.48,40.33,40.36,12100.0,40.44,40.48,40.33,40.36,12100.0
2012-10-05 12:00:00,40.36,40.38,40.16,40.18,28500.0,40.36,40.38,40.16,40.18,28500.0
2012-10-05 12:30:00,40.2,40.21,39.96,40.01,34000.0,40.2,40.21,39.96,40.01,34000.0
2012-10-05 13:00:00,40.03,40.06,39.8,39.82,64800.0,40.03,40.06,39.8,39.82,64800.0
2012-10-05 13:30:00,39.85,40.0,39.75,40.0,115700.0,39.85,40.0,39.75,40.0,115700.0
2012-10-05 14:00:00,40.0,40.2,39.99,40.15,62000.0,40.0,40.2,39.99,40.15,62000.0
2012-10-05 14:30:00,40.11,40.2,39.99,40.04,30400.0,40.11,40.2,39.99,40.04,30400.0
2012-10-05 15:00:00,40.04,40.2,40.03,40.17,36300.0,40.04,40.2,40.03,40.17,36300.0
2012-10-05 15:30:00,40.15,40.22,40.08,40.14,86400.0,40.15,40.22,40.08,40.14,86400.0
2012-10-08 09:30:00,40.13,40.16,40.0,40.05,30300.0,40.13,40.16,40.0,40.05,30300.0
2012-10-08 10:00:00,40.04,40.13,40.01,40.08,15100.0,40.04,40.13,40.01,40.08,15100.0
2012-10-08 10:30:00,40.07,40.12,40.0,40.09,20800.0,40.07,40.12,40.0,40.09,20800.0
2012-10-08 11:00:00,40.09,40.1,39.99,40.1,14000.0,40.09,40.1,39.99,40.1,14000.0
2012-10-08 11:30:00,40.09,40.13,40.04,40.11,17800.0,40.09,40.13,40.04,40.11,17800.0
2012-10-08 12:00:00,40.11,40.19,40.1,40.17,20700.0,40.11,40.19,40.1,40.17,20700.0
2012-10-08 12:30:00,40.16,40.19,40.04,40.07,12800.0,40.16,40.19,40.04,40.07,12800.0
2012-10-08 13:00:00,40.08,40.11,40.04,40.1,9700.0,40.08,40.11,40.04,40.1,9700.0
2012-10-08 13:30:00,40.1,40.11,40.07,40.09,15800.0,40.1,40.11,40.07,40.09,15800.0
2012-10-08 14:00:00,40.09,40.1,40.06,40.06,14200.0,40.09,40.1,40.06,40.06,14200.0
2012-10-08 14:30:00,40.06,40.1,39.97,39.98,28700.0,40.06,40.1,39.97,39.98,28700.0
2012-10-08 15:00:00,40.01,40.02,39.92,39.95,29800.0,40.01,40.02,39.92,39.95,29800.0
2012-10-08 15:30:00,39.95,40.0,39.89,39.91,56400.0,39.95,40.0,39.89,39.91,56400.0
2012-10-09 09:30:00,39.93,39.93,39.4,39.44,18100.0,39.93,39.93,39.4,39.44,18100.0
2012-10-09 10:00:00,39.47,39.61,39.47,39.48,9900.0,39.47,39.61,39.47,39.48,9900.0
2012-10-09 10:30:00,39.48,39.5,39.07,39.07,18900.0,39.48,39.5,39.07,39.07,18900.0
2012-10-09 11:00:00,39.06,39.1,38.8,38.89,38800.0,39.06,39.1,38.8,38.89,38800.0
2012-10-09 11:30:00,38.88,38.96,38.86,38.92,11300.0,38.88,38.96,38.86,38.92,11300.0
2012-10-09 12:00:00,38.92,38.95,38.87,38.95,16400.0,38.92,38.95,38.87,38.95,16400.0
2012-10-09 12:30:00,38.94,39.04,38.92,39.04,12300.0,38.94,39.04,38.92,39.04,12300.0
2012-10-09 13:00:00,39.04,39.09,39.03,39.09,22400.0,39.04,39.09,39.03,39.09,22400.0
2012-10-09 13:30:00,39.09,39.09,38.94,38.95,28200.0,39.09,39.09,38.94,38.95,28200.0
2012-10-09 14:00:00,38.95,39.08,38.95,38.99,39800.0,38.95,39.08,38.95,38.99,39800.0
2012-10-09 14:30:00,39.0,39.03,38.93,39.0,54700.0,39.0,39.03,38.93,39.0,54700.0
2012-10-09 15:00:00,39.01,39.07,38.91,39.0,84000.0,39.01,39.07,38.91,39.0,84000.0
2012-10-09 15:30:00,39.0,39.11,38.94,38.97,164800.0,39.0,39.11,38.94,38.97,164800.0
2012-10-10 09:30:00,38.88,38.89,38.64,38.69,39400.0,38.88,38.89,38.64,38.69,39400.0
2012-10-10 10:00:00,38.75,38.8,38.6,38.69,39000.0,38.75,38.8,38.6,38.69,39000.0
2012-10-10 10:30:00,38.71,38.71,38.58,38.64,30600.0,38.71,38.71,38.58,38.64,30600.0
2012-10-10 11:00:00,38.65,38.72,38.52,38.52,17800.0,38.65,38.72,38.52,38.52,17800.0
2012-10-10 11:30:00,38.55,38.6,38.43,38.49,40100.0,38.55,38.6,38.43,38.49,40100.0
2012-10-10 12:00:00,38.51,38.62,38.44,38.54,17900.0,38.51,38.62,38.44,38.54,17900.0
2012-10-10 12:30:00,38.54,38.55,38.31,38.33,19700.0,38.54,38.55,38.31,38.33,19700.0
2012-10-10 13:00:00,38.35,38.56,38.34,38.56,19600.0,38.35,38.56,38.34,38.56,19600.0
2012-10-10 13:30:00,38.54,38.64,38.27,38.3,53000.0,38.54,38.64,38.27,38.3,53000.0
2012-10-10 14:00:00,38.31,38.59,38.29,38.55,45700.0,38.31,38.59,38.29,38.55,45700.0
2012-10-10 14:30:00,38.56,38.58,38.46,38.56,19600.0,38.56,38.58,38.46,38.56,19600.0
2012-10-10 15:00:00,38.55,38.6,38.5,38.54,40000.0,38.55,38.6,38.5,38.54,40000.0
2012-10-10 15:30:00,38.52,38.56,38.37,38.39,105100.0,38.52,38.56,38.37,38.39,105100.0
2012-10-11 09:30:00,38.67,38.71,38.5,38.61,20000.0,38.67,38.71,38.5,38.61,20000.0
2012-10-11 10:00:00,38.65,38.73,38.64,38.69,32700.0,38.65,38.73,38.64,38.69,32700.0
2012-10-11 10:30:00,38.69,38.8,38.65,38.69,24300.0,38.69,38.8,38.65,38.69,24300.0
2012-10-11 11:00:00,38.69,38.71,38.67,38.7,13100.0,38.69,38.71,38.67,38.7,13100.0
2012-10-11 11:30:00,38.7,38.73,38.37,38.38,41200.0,38.7,38.73,38.37,38.38,41200.0
2012-10-11 12:00:00,38.4,38.61,38.35,38.58,51800.0,38.4,38.61,38.35,38.58,51800.0
2012-10-11 12:30:00,38.58,38.63,38.57,38.61,24500.0,38.58,38.63,38.57,38.61,24500.0
2012-10-11 13:00:00,38.59,38.62,38.52,38.55,22300.0,38.59,38.62,38.52,38.55,22300.0
2012-10-11 13:30:00,38.55,38.55,38.4,38.44,23100.0,38.55,38.55,38.4,38.44,23100.0
2012-10-11 14:00:00,38.44,38.51,38.44,38.5,35000.0,38.44,38.51,38.44,38.5,35000.0
2012-10-11 14:30:00,38.5,38.51,38.4,38.5,39600.0,38.5,38.51,38.4,38.5,39600.0
2012-10-11 15:00:00,38.5,38.57,38.45,38.51,63000.0,38.5,38.57,38.45,38.51,63000.0
2012-10-11 15:30:00,38.5,38.55,38.42,38.42,110700.0,38.5,38.55,38.42,38.42,110700.0
2012-10-12 09:30:00,38.52,38.65,38.35,38.55,8000.0,38.52,38.65,38.35,38.55,8000.0
2012-10-12 10:00:00,38.54,38.75,38.49,38.62,20600.0,38.54,38.75,38.49,38.62,20600.0
2012-10-12 10:30:00,38.62,38.73,38.61,38.69,8400.0,38.62,38.73,38.61,38.69,8400.0
2012-10-12 11:00:00,38.66,38.66,38.53,38.55,15700.0,38.66,38.66,38.53,38.55,15700.0
2012-10-12 11:30:00,38.53,38.53,38.33,38.38,4100.0,38.53,38.53,38.33,38.38,4100.0
2012-10-12 12:00:00,38.38,38.41,38.35,38.35,4400.0,38.38,38.41,38.35,38.35,4400.0
2012-10-12 12:30:00,38.37,38.4,38.32,38.38,11800.0,38.37,38.4,38.32,38.38,11800.0
2012-10-12 13:00:00,38.4,38.42,38.32,38.37,12800.0,38.4,38.42,38.32,38.37,12800.0
2012-10-12 13:30:00,38.37,38.42,38.3,38.41,12800.0,38.37,38.42,38.3,38.41,12800.0
2012-10-12 14:00:00,38.41,38.43,38.37,38.4,5800.0,38.41,38.43,38.37,38.4,5800.0
2012-10-12 14:30:00,38.4,38.44,38.36,38.39,11400.0,38.4,38.44,38.36,38.39,11400.0
2012-10-12 15:00:00,38.39,38.42,38.37,38.4,12900.0,38.39,38.42,38.37,38.4,12900.0
2012-10-12 15:30:00,38.38,38.51,38.36,38.49,97500.0,38.38,38.51,38.36,38.49,97500.0
2012-10-15 09:30:00,38.86,39.09,38.68,38.9,31900.0,38.86,39.09,38.68,38.9,31900.0
2012-10-15 10:00:00,38.89,39.0,38.85,38.98,30200.0,38.89,39.0,38.85,38.98,30200.0
2012-10-15 10:30:00,38.97,39.09,38.97,39.07,17700.0,38.97,39.09,38.97,39.07,17700.0
2012-10-15 11:00:00,39.06,39.28,39.06,39.2,21100.0,39.06,39.28,39.06,39.2,21100.0
2012-10-15 11:30:00,39.22,39.41,39.21,39.26,25000.0,39.22,39.41,39.21,39.26,25000.0
2012-10-15 12:00:00,39.24,39.34,39.23,39.34,17900.0,39.24,39.34,39.23,39.34,17900.0
2012-10-15 12:30:00,39.31,39.58,39.31,39.58,27600.0,39.31,39.58,39.31,39.58,27600.0
2012-10-15 13:00:00,39.58,39.66,39.54,39.64,32000.0,39.58,39.66,39.54,39.64,32000.0
2012-10-15 13:30:00,39.61,39.77,39.61,39.74,30500.0,39.61,39.77,39.61,39.74,30500.0
2012-10-15 14:00:00,39.74,39.8,39.61,39.7,26300.0,39.74,39.8,39.61,39.7,26300.0
2012-10-15 14:30:00,39.71,39.74,39.66,39.7,29200.0,39.71,39.74,39.66,39.7,29200.0
2012-10-15 15:00:00,39.72,39.84,39.7,39.8,51700.0,39.72,39.84,39.7,39.8,51700.0
2012-10-15 15:30:00,39.81,39.99,39.74,39.97,111500.0,39.81,39.99,39.74,39.97,111500.0
2012-10-16 09:30:00,40.07,40.55,40.07,40.35,35500.0,40.07,40.55,40.07,40.35,35500.0
2012-10-16 10:00:00,40.36,40.57,40.32,40.57,36200.0,40.36,40.57,40.32,40.57,36200.0
2012-10-16 10:30:00,40.56,40.62,40.45,40.53,71900.0,40.56,40.62,40.45,40.53,71900.0
2012-10-16 11:00:00,40.53,40.62,40.48,40.62,51300.0,40.53,40.62,40.48,40.62,51300.0
2012-10-16 11:30:00,40.63,40.73,40.56,40.71,22000.0,40.63,40.73,40.56,40.71,22000.0
2012-10-16 12:00:00,40.71,40.79,40.66,40.71,17900.0,40.71,40.79,40.66,40.71,17900.0
2012-10-16 12:30:00,40.72,40.86,40.72,40.79,28500.0,40.72,40.86,40.72,40.79,28500.0
2012-10-16 13:00:00,40.78,40.9,40.78,40.9,15400.0,40.78,40.9,40.78,40.9,15400.0
2012-10-16 13:30:00,40.89,40.96,40.89,40.9,26700.0,40.89,40.96,40.89,40.9,26700.0
2012-10-16 14:00:00,40.89,40.9,40.84,40.88,25400.0,40.89,40.9,40.84,40.88,25400.0
2012-10-16 14:30:00,40.88,40.92,40.84,40.91,35600.0,40.88,40.92,40.84,40.91,35600.0
2012-10-16 15:00:00,40.9,41.02,40.87,41.02,52100.0,40.9,41.02,40.87,41.02,52100.0
2012-10-16 15:30:00,41.02,41.25,41.0,41.24,142400.0,41.02,41.25,41.0,41.24,142400.0
2012-10-17 09:30:00,41.33,41.64,40.81,40.82,98300.0,41.33,41.64,40.81,40.82,98300.0
2012-10-17 10:00:00,40.82,40.83,40.46,40.52,62300.0,40.82,40.83,40.46,40.52,62300.0
2012-10-17 10:30:00,40.52,40.56,40.38,40.38,39300.0,40.52,40.56,40.38,40.38,39300.0
2012-10-17 11:00:00,40.36,40.46,40.09,40.09,36400.0,40.36,40.46,40.09,40.09,36400.0
2012-10-17 11:30:00,40.09,40.16,40.01,40.15,56400.0,40.09,40.16,40.01,40.15,56400.0
2012-10-17 12:00:00,40.15,40.35,40.15,40.19,28600.0,40.15,40.35,40.15,40.19,28600.0
2012-10-17 12:30:00,40.21,40.22,39.97,39.98,26900.0,40.21,40.22,39.97,39.98,26900.0
2012-10-17 13:00:00,39.97,40.01,39.8,39.97,67700.0,39.97,40.01,39.8,39.97,67700.0
2012-10-17 13:30:00,39.97,40.0,39.85,39.92,28300.0,39.97,40.0,39.85,39.92,28300.0
2012-10-17 14:00:00,39.91,40.04,39.9,40.03,22000.0,39.91,40.04,39.9,40.03,22000.0
2012-10-17 14:30:00,40.02,40.03,39.94,39.95,15400.0,40.02,40.03,39.94,39.95,15400.0
2012-10-17 15:00:00,39.94,40.15,39.94,40.09,24900.0,39.94,40.15,39.94,40.09,24900.0
2012-10-17 15:30:00,40.09,40.16,39.95,39.98,161100.0,40.09,40.16,39.95,39.98,161100.0
2012-10-18 09:30:00,39.96,40.13,39.73,40.0,32200.0,39.96,40.13,39.73,40.0,32200.0
2012-10-18 10:00:00,40.0,40.04,39.61,39.75,17000.0,40.0,40.04,39.61,39.75,17000.0
2012-10-18 10:30:00,39.74,39.78,39.65,39.77,17400.0,39.74,39.78,39.65,39.77,17400.0
2012-10-18 11:00:00,39.75,39.75,39.65,39.67,8700.0,39.75,39.75,39.65,39.67,8700.0
2012-10-18 11:30:00,39.68,39.77,39.67,39.74,11200.0,39.68,39.77,39.67,39.74,11200.0
2012-10-18 12:00:00,39.75,39.9,39.73,39.77,43800.0,39.75,39.9,39.73,39.77,43800.0
2012-10-18 12:30:00,39.79,39.79,39.62,39.62,12500.0,39.79,39.79,39.62,39.62,12500.0
2012-10-18 13:00:00,39.65,39.65,39.5,39.64,12100.0,39.65,39.65,39.5,39.64,12100.0
2012-10-18 13:30:00,39.66,39.66,39.53,39.58,18000.0,39.66,39.66,39.53,39.58,18000.0
2012-10-18 14:00:00,39.58,39.66,39.52,39.54,15200.0,39.58,39.66,39.52,39.54,15200.0
2012-10-18 14:30:00,39.53,39.53,39.4,39.44,14100.0,39.53,39.53,39.4,39.44,14100.0
2012-10-18 15:00:00,39.42,39.49,39.38,39.47,19800.0,39.42,39.49,39.38,39.47,19800.0
2012-10-18 15:30:00,39.47,39.47,39.39,39.42,84500.0,39.47,39.47,39.39,39.42,84500.0
2012-10-19 09:30:00,39.3,40.08,39.3,40.08,34500.0,39.3,40.08,39.3,40.08,34500.0
2012-10-19 10:00:00,40.02,40.38,40.02,40.25,33300.0,40.02,40.38,40.02,40.25,33300.0
2012-10-19 10:30:00,40.21,40.25,40.13,40.21,34700.0,40.21,40.25,40.13,40.21,34700.0
2012-10-19 11:00:00,40.2,40.21,39.87,39.88,76500.0,40.2,40.21,39.87,39.88,76500.0
2012-10-19 11:30:00,39.85,39.91,39.75,39.75,23400.0,39.85,39.91,39.75,39.75,23400.0
2012-10-19 12:00:00,39.71,39.71,39.05,39.08,28700.0,39.71,39.71,39.05,39.08,28700.0
2012-10-19 12:30:00,39.08,39.42,39.08,39.34,12900.0,39.08,39.42,39.08,39.34,12900.0
2012-10-19 13:00:00,39.34,39.34,39.19,39.21,16800.0,39.34,39.34,39.19,39.21,16800.0
2012-10-19 13:30:00,39.2,39.21,39.04,39.06,16200.0,39.2,39.21,39.04,39.06,16200.0
2012-10-19 14:00:00,39.08,39.29,39.08,39.29,35600.0,39.08,39.29,39.08,39.29,35600.0
2012-10-19 14:30:00,39.29,39.31,39.24,39.29,27400.0,39.29,39.31,39.24,39.29,27400.0
2012-10-19 15:00:00,39.29,39.43,39.25,39.37,32500.0,39.29,39.43,39.25,39.37,32500.0
2012-10-19 15:30:00,39.37,39.42,39.3,39.35,80500.0,39.37,39.42,39.3,39.35,80500.0
2012-10-22 09:30:00,39.24,39.53,39.0,39.27,20300.0,39.24,39.53,39.0,39.27,20300.0
2012-10-22 10:00:00,39.23,39.47,39.22,39.46,14800.0,39.23,39.47,39.22,39.46,14800.0
2012-10-22 10:30:00,39.48,39.5,39.35,39.45,12800.0,39.48,39.5,39.35,39.45,12800.0
2012-10-22 11:00:00,39.42,39.42,39.1,39.1,8500.0,39.42,39.42,39.1,39.1,8500.0
2012-10-22 11:30:00,39.09,39.15,38.98,38.98,11400.0,39.09,39.15,38.98,38.98,11400.0
2012-10-22 12:00:00,38.98,39.0,38.86,38.88,11900.0,38.98,39.0,38.86,38.88,11900.0
2012-10-22 12:30:00,38.88,38.95,38.86,38.91,5100.0,38.88,38.95,38.86,38.91,5100.0
2012-10-22 13:00:00,38.9,38.9,38.77,38.81,19500.0,38.9,38.9,38.77,38.81,19500.0
2012-10-22 13:30:00,38.82,38.89,38.79,38.8,19100.0,38.82,38.89,38.79,38.8,19100.0
2012-10-22 14:00:00,38.79,38.9,38.79,38.83,29300.0,38.79,38.9,38.79,38.83,29300.0
2012-10-22 14:30:00,38.81,38.96,38.81,38.91,20200.0,38.81,38.96,38.81,38.91,20200.0
2012-10-22 15:00:00,38.93,38.94,38.86,38.93,32000.0,38.93,38.94,38.86,38.93,32000.0
2012-10-22 15:30:00,38.95,39.21,38.91,39.2,106900.0,38.95,39.21,38.91,39.2,106900.0
2012-10-23 09:30:00,38.82,38.9,38.38,38.65,47400.0,38.82,38.9,38.38,38.65,47400.0
2012-10-23 10:00:00,38.69,38.78,38.63,38.64,36900.0,38.69,38.78,38.63,38.64,36900.0
2012-10-23 10:30:00,38.64,38.67,38.48,38.62,40100.0,38.64,38.67,38.48,38.62,40100.0
2012-10-23 11:00:00,38.66,38.98,38.66,38.98,40400.0,38.66,38.98,38.66,38.98,40400.0
2012-10-23 11:30:00,38.95,38.99,38.84,38.99,23000.0,38.95,38.99,38.84,38.99,23000.0
2012-10-23 12:00:00,38.99,39.12,38.94,39.01,10900.0,38.99,39.12,38.94,39.01,10900.0
2012-10-23 12:30:00,39.03,39.13,39.01,39.06,11600.0,39.03,39.13,39.01,39.06,11600.0
2012-10-23 13:00:00,39.07,39.2,39.04,39.13,19700.0,39.07,39.2,39.04,39.13,19700.0
2012-10-23 13:30:00,39.12,39.24,39.08,39.24,19800.0,39.12,39.24,39.08,39.24,19800.0
2012-10-23 14:00:00,39.23,39.29,39.05,39.19,15700.0,39.23,39.29,39.05,39.19,15700.0
2012-10-23 14:30:00,39.17,39.36,39.08,39.34,18300.0,39.17,39.36,39.08,39.34,18300.0
2012-10-23 15:00:00,39.32,39.38,39.23,39.23,33200.0,39.32,39.38,39.23,39.23,33200.0
2012-10-23 15:30:00,39.22,39.39,39.13,39.25,100100.0,39.22,39.39,39.13,39.25,100100.0
2012-10-24 09:30:00,39.44,39.68,39.22,39.23,15000.0,39.44,39.68,39.22,39.23,15000.0
2012-10-24 10:00:00,39.22,39.42,39.12,39.3,31100.0,39.22,39.42,39.12,39.3,31100.0
2012-10-24 10:30:00,39.24,39.32,39.22,39.3,15100.0,39.24,39.32,39.22,39.3,15100.0
2012-10-24 11:00:00,39.32,39.35,39.21,39.23,17500.0,39.32,39.35,39.21,39.23,17500.0
2012-10-24 11:30:00,39.27,39.27,39.18,39.24,11900.0,39.27,39.27,39.18,39.24,11900.0
2012-10-24 12:00:00,39.22,39.27,39.19,39.23,10900.0,39.22,39.27,39.19,39.23,10900.0
2012-10-24 12:30:00,39.24,39.43,39.23,39.41,23000.0,39.24,39.43,39.23,39.41,23000.0
2012-10-24 13:00:00,39.43,39.54,39.41,39.48,17000.0,39.43,39.54,39.41,39.48,17000.0
2012-10-24 13:30:00,39.47,39.52,39.41,39.51,10200.0,39.47,39.52,39.41,39.51,10200.0
2012-10-24 14:00:00,39.52,39.7,39.46,39.68,19600.0,39.52,39.7,39.46,39.68,19600.0
2012-10-24 14:30:00,39.68,39.7,39.6,39.69,20900.0,39.68,39.7,39.6,39.69,20900.0
2012-10-24 15:00:00,39.66,39.66,39.37,39.42,27700.0,39.66,39.66,39.37,39.42,27700.0
2012-10-24 15:30:00,39.41,39.59,39.41,39.5,61200.0,39.41,39.59,39.41,39.5,61200.0
2012-10-25 09:30:00,39.65,39.72,39.45,39.68,11300.0,39.65,39.72,39.45,39.68,11300.0
2012-10-25 10:00:00,39.65,39.79,39.59,39.66,11900.0,39.65,39.79,39.59,39.66,11900.0
2012-10-25 10:30:00,39.63,39.74,39.48,39.74,23900.0,39.63,39.74,39.48,39.74,23900.0
2012-10-25 11:00:00,39.75,40.01,39.75,39.91,23300.0,39.75,40.01,39.75,39.91,23300.0
2012-10-25 11:30:00,39.93,39.97,39.66,39.75,31600.0,39.93,39.97,39.66,39.75,31600.0
2012-10-25 12:00:00,39.76,39.92,39.63,39.65,32300.0,39.76,39.92,39.63,39.65,32300.0
2012-10-25 12:30:00,39.64,39.75,39.48,39.72,31600.0,39.64,39.75,39.48,39.72,31600.0
2012-10-25 13:00:00,39.7,39.74,39.65,39.68,23000.0,39.7,39.74,39.65,39.68,23000.0
2012-10-25 13:30:00,39.67,39.77,39.65,39.7,10700.0,39.67,39.77,39.65,39.7,10700.0
2012-10-25 14:00:00,39.69,39.79,39.66,39.75,5900.0,39.69,39.79,39.66,39.75,5900.0
2012-10-25 14:30:00,39.72,39.85,39.68,39.84,13700.0,39.72,39.85,39.68,39.84,13700.0
2012-10-25 15:00:00,39.83,39.86,39.75,39.8,48500.0,39.83,39.86,39.75,39.8,48500.0
2012-10-25 15:30:00,39.81,39.81,39.66,39.79,48900.0,39.81,39.81,39.66,39.79,48900.0
2012-10-26 09:30:00,39.96,40.0,39.56,39.65,12500.0,39.96,40.0,39.56,39.65,12500.0
2012-10-26 10:00:00,39.62,39.74,39.48,39.48,14800.0,39.62,39.74,39.48,39.48,14800.0
2012-10-26 10:30:00,39.48,39.48,39.19,39.24,10300.0,39.48,39.48,39.19,39.24,10300.0
2012-10-26 11:00:00,39.22,39.25,39.13,39.14,8200.0,39.22,39.25,39.13,39.14,8200.0
2012-10-26 11:30:00,39.14,39.2,39.02,39.16,15600.0,39.14,39.2,39.02,39.16,15600.0
2012-10-26 12:00:00,39.15,39.35,39.1,39.35,17700.0,39.15,39.35,39.1,39.35,17700.0
2012-10-26 12:30:00,39.35,39.35,39.18,39.28,9400.0,39.35,39.35,39.18,39.28,9400.0
2012-10-26 13:00:00,39.26,39.28,39.16,39.2,5600.0,39.26,39.28,39.16,39.2,5600.0
2012-10-26 13:30:00,39.26,39.41,39.24,39.4,5700.0,39.26,39.41,39.24,39.4,5700.0
2012-10-26 14:00:00,39.4,39.55,39.37,39.46,18200.0,39.4,39.55,39.37,39.46,18200.0
2012-10-26 14:30:00,39.45,39.55,39.43,39.49,10900.0,39.45,39.55,39.43,39.49,10900.0
2012-10-26 15:00:00,39.49,39.6,39.47,39.57,23200.0,39.49,39.6,39.47,39.57,23200.0
2012-10-26 15:30:00,39.56,39.67,39.34,39.4,161700.0,39.56,39.67,39.34,39.4,161700.0
2012-10-31 09:30:00,39.62,39.9,37.78,37.78,102800.0,39.62,39.9,37.78,37.78,102800.0
2012-10-31 10:00:00,37.77,37.87,37.12,37.12,171000.0,37.77,37.87,37.12,37.12,171000.0
2012-10-31 10:30:00,37.13,37.7,37.13,37.63,63900.0,37.13,37.7,37.13,37.63,63900.0
2012-10-31 11:00:00,37.63,37.91,37.51,37.9,51700.0,37.63,37.91,37.51,37.9,51700.0
2012-10-31 11:30:00,37.91,38.04,37.76,37.76,19000.0,37.91,38.04,37.76,37.76,19000.0
2012-10-31 12:00:00,37.76,37.78,37.47,37.5,34200.0,37.76,37.78,37.47,37.5,34200.0
2012-10-31 12:30:00,37.5,37.66,37.49,37.58,25300.0,37.5,37.66,37.49,37.58,25300.0
2012-10-31 13:00:00,37.59,37.62,37.55,37.58,22400.0,37.59,37.62,37.55,37.58,22400.0
2012-10-31 13:30:00,37.57,37.6,37.5,37.59,30000.0,37.57,37.6,37.5,37.59,30000.0
2012-10-31 14:00:00,37.59,37.67,37.56,37.61,43300.0,37.59,37.67,37.56,37.61,43300.0
2012-10-31 14:30:00,37.61,37.64,37.28,37.29,50000.0,37.61,37.64,37.28,37.29,50000.0
2012-10-31 15:00:00,37.27,37.41,37.26,37.27,88800.0,37.27,37.41,37.26,37.27,88800.0
2012-10-31 15:30:00,37.27,37.41,37.19,37.32,229800.0,37.27,37.41,37.19,37.32,229800.0
2012-11-01 09:30:00,37.55,38.23,37.48,38.19,34800.0,37.55,38.23,37.48,38.19,34800.0
2012-11-01 10:00:00,38.19,39.19,38.19,39.1,57600.0,38.19,39.19,38.19,39.1,57600.0
2012-11-01 10:30:00,39.1,39.2,38.92,38.94,40600.0,39.1,39.2,38.92,38.94,40600.0
2012-11-01 11:00:00,38.94,39.01,38.69,38.76,44400.0,38.94,39.01,38.69,38.76,44400.0
2012-11-01 11:30:00,38.76,38.87,38.75,38.85,35400.0,38.76,38.87,38.75,38.85,35400.0
2012-11-01 12:00:00,38.85,39.24,38.85,39.23,35200.0,38.85,39.24,38.85,39.23,35200.0
2012-11-01 12:30:00,39.23,39.45,39.2,39.3,60800.0,39.23,39.45,39.2,39.3,60800.0
2012-11-01 13:00:00,39.3,39.46,39.22,39.46,31300.0,39.3,39.46,39.22,39.46,31300.0
2012-11-01 13:30:00,39.46,39.48,39.31,39.38,37000.0,39.46,39.48,39.31,39.38,37000.0
2012-11-01 14:00:00,39.39,39.39,39.22,39.26,23600.0,39.39,39.39,39.22,39.26,23600.0
2012-11-01 14:30:00,39.23,39.28,39.19,39.25,19500.0,39.23,39.28,39.19,39.25,19500.0
2012-11-01 15:00:00,39.25,39.29,39.22,39.29,29300.0,39.25,39.29,39.22,39.29,29300.0
2012-11-01 15:30:00,39.28,39.49,39.23,39.41,147000.0,39.28,39.49,39.23,39.41,147000.0
2012-11-02 09:30:00,39.58,39.61,39.26,39.35,36700.0,39.58,39.61,39.26,39.35,36700.0
2012-11-02 10:00:00,39.33,39.35,39.08,39.21,30200.0,39.33,39.35,39.08,39.21,30200.0
2012-11-02 10:30:00,39.23,39.7,39.22,39.57,38400.0,39.23,39.7,39.22,39.57,38400.0
2012-11-02 11:00:00,39.59,39.62,39.35,39.61,19000.0,39.59,39.62,39.35,39.61,19000.0
2012-11-02 11:30:00,39.59,39.59,39.07,39.2,35300.0,39.59,39.59,39.07,39.2,35300.0
2012-11-02 12:00:00,39.19,39.51,39.17,39.42,13700.0,39.19,39.51,39.17,39.42,13700.0
2012-11-02 12:30:00,39.4,39.47,39.37,39.45,14600.0,39.4,39.47,39.37,39.45,14600.0
2012-11-02 13:00:00,39.46,39.5,39.32,39.46,17000.0,39.46,39.5,39.32,39.46,17000.0
2012-11-02 13:30:00,39.45,39.53,39.41,39.48,32400.0,39.45,39.53,39.41,39.48,32400.0
2012-11-02 14:00:00,39.47,39.6,39.45,39.6,38300.0,39.47,39.6,39.45,39.6,38300.0
2012-11-02 14:30:00,39.6,39.62,39.49,39.59,52600.0,39.6,39.62,39.49,39.59,52600.0
2012-11-02 15:00:00,39.59,39.62,39.48,39.5,49100.0,39.59,39.62,39.48,39.5,49100.0
2012-11-02 15:30:00,39.51,39.62,39.43,39.45,119300.0,39.51,39.62,39.43,39.45,119300.0
2012-11-05 09:30:00,39.4,39.82,39.19,39.63,20000.0,39.4,39.82,39.19,39.63,20000.0
2012-11-05 10:00:00,39.56,39.86,39.43,39.74,12500.0,39.56,39.86,39.43,39.74,12500.0
2012-11-05 10:30:00,39.71,39.99,39.67,39.87,10900.0,39.71,39.99,39.67,39.87,10900.0
2012-11-05 11:00:00,39.91,39.99,39.83,39.86,17900.0,39.91,39.99,39.83,39.86,17900.0
2012-11-05 11:30:00,39.83,39.86,39.61,39.65,14300.0,39.83,39.86,39.61,39.65,14300.0
2012-11-05 12:00:00,39.68,39.74,39.6,39.61,14600.0,39.68,39.74,39.6,39.61,14600.0
2012-11-05 12:30:00,39.63,39.66,39.56,39.64,11200.0,39.63,39.66,39.56,39.64,11200.0
2012-11-05 13:00:00,39.65,39.92,39.65,39.84,11300.0,39.65,39.92,39.65,39.84,11300.0
2012-11-05 13:30:00,39.85,39.97,39.85,39.92,11400.0,39.85,39.97,39.85,39.92,11400.0
2012-11-05 14:00:00,39.92,40.07,39.87,40.06,22500.0,39.92,40.07,39.87,40.06,22500.0
2012-11-05 14:30:00,40.07,40.18,40.06,40.13,37700.0,40.07,40.18,40.06,40.13,37700.0
2012-11-05 15:00:00,40.14,40.15,39.98,40.09,29300.0,40.14,40.15,39.98,40.09,29300.0
2012-11-05 15:30:00,40.08,40.24,40.04,40.22,110200.0,40.08,40.24,40.04,40.22,110200.0
2012-11-06 09:30:00,40.45,40.68,40.03,40.67,25500.0,40.45,40.68,40.03,40.67,25500.0
2012-11-06 10:00:00,40.7,40.8,40.55,40.76,31900.0,40.7,40.8,40.55,40.76,31900.0
2012-11-06 10:30:00,40.77,40.98,40.68,40.9,26600.0,40.77,40.98,40.68,40.9,26600.0
2012-11-06 11:00:00,40.92,41.02,40.83,40.84,25300.0,40.92,41.02,40.83,40.84,25300.0
2012-11-06 11:30:00,40.82,41.03,40.81,40.96,31500.0,40.82,41.03,40.81,40.96,31500.0
2012-11-06 12:00:00,40.96,41.07,40.8,40.87,65400.0,40.96,41.07,40.8,40.87,65400.0
2012-11-06 12:30:00,40.89,40.93,40.75,40.8,29400.0,40.89,40.93,40.75,40.8,29400.0
2012-11-06 13:00:00,40.77,40.99,40.76,40.98,36400.0,40.77,40.99,40.76,40.98,36400.0
2012-11-06 13:30:00,40.98,40.99,40.77,40.77,55500.0,40.98,40.99,40.77,40.77,55500.0
2012-11-06 14:00:00,40.78,40.99,40.77,40.98,25600.0,40.78,40.99,40.77,40.98,25600.0
2012-11-06 14:30:00,40.97,40.99,40.77,40.82,28500.0,40.97,40.99,40.77,40.82,28500.0
2012-11-06 15:00:00,40.82,40.98,40.82,40.96,40300.0,40.82,40.98,40.82,40.96,40300.0
2012-11-06 15:30:00,40.97,41.0,40.9,40.97,166300.0,40.97,41.0,40.9,40.97,166300.0
2012-11-07 09:30:00,40.51,40.64,39.87,40.5,17700.0,40.51,40.64,39.87,40.5,17700.0
2012-11-07 10:00:00,40.46,40.5,40.16,40.22,22500.0,40.46,40.5,40.16,40.22,22500.0
2012-11-07 10:30:00,40.23,40.27,39.9,39.9,30000.0,40.23,40.27,39.9,39.9,30000.0
2012-11-07 11:00:00,39.9,40.01,39.78,39.78,16800.0,39.9,40.01,39.78,39.78,16800.0
2012-11-07 11:30:00,39.8,39.82,39.62,39.74,28600.0,39.8,39.82,39.62,39.74,28600.0
2012-11-07 12:00:00,39.74,39.91,39.73,39.83,19200.0,39.74,39.91,39.73,39.83,19200.0
2012-11-07 12:30:00,39.83,39.91,39.75,39.78,19700.0,39.83,39.91,39.75,39.78,19700.0
2012-11-07 13:00:00,39.79,40.11,39.79,40.01,26100.0,39.79,40.11,39.79,40.01,26100.0
2012-11-07 13:30:00,40.0,40.17,40.0,40.05,24100.0,40.0,40.17,40.0,40.05,24100.0
2012-11-07 14:00:00,40.05,40.3,40.05,40.29,30000.0,40.05,40.3,40.05,40.29,30000.0
2012-11-07 14:30:00,40.3,40.4,40.26,40.39,29700.0,40.3,40.4,40.26,40.39,29700.0
2012-11-07 15:00:00,40.37,40.42,40.23,40.36,46100.0,40.37,40.42,40.23,40.36,46100.0
2012-11-07 15:30:00,40.36,40.41,40.19,40.19,99300.0,40.36,40.41,40.19,40.19,99300.0
2012-11-08 09:30:00,40.02,40.2,39.77,39.94,7700.0,40.02,40.2,39.77,39.94,7700.0
2012-11-08 10:00:00,39.98,40.09,39.85,40.09,26700.0,39.98,40.09,39.85,40.09,26700.0
2012-11-08 10:30:00,40.05,40.21,39.96,40.03,11300.0,40.05,40.21,39.96,40.03,11300.0
2012-11-08 11:00:00,40.04,40.13,39.7,39.7,13700.0,40.04,40.13,39.7,39.7,13700.0
2012-11-08 11:30:00,39.69,39.73,39.6,39.64,6200.0,39.69,39.73,39.6,39.64,6200.0
2012-11-08 12:00:00,39.65,39.65,39.5,39.57,5500.0,39.65,39.65,39.5,39.57,5500.0
2012-11-08 12:30:00,39.54,39.6,39.48,39.52,4900.0,39.54,39.6,39.48,39.52,4900.0
2012-11-08 13:00:00,39.53,39.53,39.39,39.49,19000.0,39.53,39.53,39.39,39.49,19000.0
2012-11-08 13:30:00,39.48,39.75,39.4,39.75,18600.0,39.48,39.75,39.4,39.75,18600.0
2012-11-08 14:00:00,39.74,39.75,39.58,39.62,16800.0,39.74,39.75,39.58,39.62,16800.0
2012-11-08 14:30:00,39.62,39.65,39.46,39.46,22200.0,39.62,39.65,39.46,39.46,22200.0
2012-11-08 15:00:00,39.47,39.55,39.4,39.53,38800.0,39.47,39.55,39.4,39.53,38800.0
2012-11-08 15:30:00,39.55,39.55,39.3,39.31,119700.0,39.55,39.55,39.3,39.31,119700.0
2012-11-09 09:30:00,39.09,39.87,38.46,39.75,25900.0,39.09,39.87,38.46,39.75,25900.0
2012-11-09 10:00:00,39.8,39.91,39.6,39.61,20500.0,39.8,39.91,39.6,39.61,20500.0
2012-11-09 10:30:00,39.6,39.66,39.45,39.53,35800.0,39.6,39.66,39.45,39.53,35800.0
2012-11-09 11:00:00,39.55,39.63,39.44,39.58,19400.0,39.55,39.63,39.44,39.58,19400.0
2012-11-09 11:30:00,39.6,39.76,39.54,39.58,23200.0,39.6,39.76,39.54,39.58,23200.0
2012-11-09 12:00:00,39.58,39.7,39.54,39.62,16400.0,39.58,39.7,39.54,39.62,16400.0
2012-11-09 12:30:00,39.61,39.68,39.48,39.5,11300.0,39.61,39.68,39.48,39.5,11300.0
2012-11-09 13:00:00,39.5,39.6,39.42,39.42,13900.0,39.5,39.6,39.42,39.42,13900.0
2012-11-09 13:30:00,39.43,39.64,39.41,39.64,11100.0,39.43,39.64,39.41,39.64,11100.0
2012-11-09 14:00:00,39.64,39.73,39.53,39.72,20500.0,39.64,39.73,39.53,39.72,20500.0
2012-11-09 14:30:00,39.73,39.86,39.64,39.67,23000.0,39.73,39.86,39.64,39.67,23000.0
2012-11-09 15:00:00,39.67,39.72,39.55,39.66,29400.0,39.67,39.72,39.55,39.66,29400.0
2012-11-09 15:30:00,39.66,39.8,39.53,39.59,102400.0,39.66,39.8,39.53,39.59,102400.0
2012-11-12 09:30:00,39.7,40.29,39.7,39.85,15400.0,39.7,40.29,39.7,39.85,15400.0
2012-11-12 10:00:00,39.85,39.91,39.77,39.82,19600.0,39.85,39.91,39.77,39.82,19600.0
2012-11-12 10:30:00,39.79,39.83,39.59,39.64,8400.0,39.79,39.83,39.59,39.64,8400.0
2012-11-12 11:00:00,39.67,39.69,39.52,39.64,8600.0,39.67,39.69,39.52,39.64,8600.0
2012-11-12 11:30:00,39.65,39.68,39.6,39.64,7400.0,39.65,39.68,39.6,39.64,7400.0
2012-11-12 12:00:00,39.63,39.63,39.57,39.59,14600.0,39.63,39.63,39.57,39.59,14600.0
2012-11-12 12:30:00,39.59,39.68,39.57,39.59,12900.0,39.59,39.68,39.57,39.59,12900.0
2012-11-12 13:00:00,39.6,39.62,39.55,39.57,19100.0,39.6,39.62,39.55,39.57,19100.0
2012-11-12 13:30:00,39.57,39.68,39.53,39.6,9600.0,39.57,39.68,39.53,39.6,9600.0
2012-11-12 14:00:00,39.59,39.63,39.53,39.61,11500.0,39.59,39.63,39.53,39.61,11500.0
2012-11-12 14:30:00,39.65,39.67,39.56,39.65,10000.0,39.65,39.67,39.56,39.65,10000.0
2012-11-12 15:00:00,39.65,39.8,39.63,39.78,29000.0,39.65,39.8,39.63,39.78,29000.0
2012-11-12 15:30:00,39.8,39.87,39.69,39.8,53300.0,39.8,39.87,39.69,39.8,53300.0
2012-11-13 09:30:00,39.58,39.98,39.1,39.73,10200.0,39.58,39.98,39.1,39.73,10200.0
2012-11-13 10:00:00,39.7,40.04,39.7,39.9,13600.0,39.7,40.04,39.7,39.9,13600.0
2012-11-13 10:30:00,39.9,39.92,39.62,39.89,17300.0,39.9,39.92,39.62,39.89,17300.0
2012-11-13 11:00:00,39.88,39.98,39.81,39.95,11900.0,39.88,39.98,39.81,39.95,11900.0
2012-11-13 11:30:00,39.97,40.04,39.9,39.94,10000.0,39.97,40.04,39.9,39.94,10000.0
2012-11-13 12:00:00,39.95,39.99,39.74,39.78,20200.0,39.95,39.99,39.74,39.78,20200.0
2012-11-13 12:30:00,39.77,39.88,39.72,39.8,17400.0,39.77,39.88,39.72,39.8,17400.0
2012-11-13 13:00:00,39.8,39.99,39.73,39.99,16300.0,39.8,39.99,39.73,39.99,16300.0
2012-11-13 13:30:00,39.98,40.0,39.86,39.95,27500.0,39.98,40.0,39.86,39.95,27500.0
2012-11-13 14:00:00,39.98,40.06,39.94,40.02,17900.0,39.98,40.06,39.94,40.02,17900.0
2012-11-13 14:30:00,40.02,40.02,39.85,39.87,16200.0,40.02,40.02,39.85,39.87,16200.0
2012-11-13 15:00:00,39.86,39.87,39.6,39.62,29500.0,39.86,39.87,39.6,39.62,29500.0
2012-11-13 15:30:00,39.6,39.71,39.56,39.59,72100.0,39.6,39.71,39.56,39.59,72100.0
2012-11-14 09:30:00,39.71,39.86,39.33,39.37,18600.0,39.71,39.86,39.33,39.37,18600.0
2012-11-14 10:00:00,39.32,39.46,39.26,39.28,14200.0,39.32,39.46,39.26,39.28,14200.0
2012-11-14 10:30:00,39.25,39.27,39.11,39.23,13100.0,39.25,39.27,39.11,39.23,13100.0
2012-11-14 11:00:00,39.22,39.27,39.18,39.2,8400.0,39.22,39.27,39.18,39.2,8400.0
2012-11-14 11:30:00,39.18,39.33,39.18,39.28,38500.0,39.18,39.33,39.18,39.28,38500.0
2012-11-14 12:00:00,39.27,39.27,39.0,39.15,17400.0,39.27,39.27,39.0,39.15,17400.0
2012-11-14 12:30:00,39.14,39.15,39.02,39.08,11500.0,39.14,39.15,39.02,39.08,11500.0
2012-11-14 13:00:00,39.07,39.12,39.02,39.02,11100.0,39.07,39.12,39.02,39.02,11100.0
2012-11-14 13:30:00,39.02,39.15,39.01,39.14,15400.0,39.02,39.15,39.01,39.14,15400.0
2012-11-14 14:00:00,39.15,39.21,38.94,39.01,14200.0,39.15,39.21,38.94,39.01,14200.0
2012-11-14 14:30:00,39.01,39.02,38.91,39.02,22400.0,39.01,39.02,38.91,39.02,22400.0
2012-11-14 15:00:00,39.01,39.06,38.94,39.04,34700.0,39.01,39.06,38.94,39.04,34700.0
2012-11-14 15:30:00,39.05,39.14,39.01,39.13,103200.0,39.05,39.14,39.01,39.13,103200.0
2012-11-15 09:30:00,39.02,39.28,38.73,38.73,8400.0,39.02,39.28,38.73,38.73,8400.0
2012-11-15 10:00:00,38.79,38.85,38.66,38.76,8800.0,38.79,38.85,38.66,38.76,8800.0
2012-11-15 10:30:00,38.76,38.85,38.64,38.71,16900.0,38.76,38.85,38.64,38.71,16900.0
2012-11-15 11:00:00,38.73,38.81,38.5,38.52,27000.0,38.73,38.81,38.5,38.52,27000.0
2012-11-15 11:30:00,38.53,38.56,38.37,38.42,24600.0,38.53,38.56,38.37,38.42,24600.0
2012-11-15 12:00:00,38.41,38.41,38.22,38.3,18000.0,38.41,38.41,38.22,38.3,18000.0
2012-11-15 12:30:00,38.3,38.4,38.25,38.3,18700.0,38.3,38.4,38.25,38.3,18700.0
2012-11-15 13:00:00,38.32,38.43,38.31,38.43,32700.0,38.32,38.43,38.31,38.43,32700.0
2012-11-15 13:30:00,38.44,38.57,38.43,38.46,31300.0,38.44,38.57,38.43,38.46,31300.0
2012-11-15 14:00:00,38.45,38.46,38.31,38.37,21500.0,38.45,38.46,38.31,38.37,21500.0
2012-11-15 14:30:00,38.36,38.42,38.33,38.39,18700.0,38.36,38.42,38.33,38.39,18700.0
2012-11-15 15:00:00,38.39,38.4,38.23,38.25,39200.0,38.39,38.4,38.23,38.25,39200.0
2012-11-15 15:30:00,38.24,38.31,38.15,38.17,159100.0,38.24,38.31,38.15,38.17,159100.0
2012-11-16 09:30:00,38.27,38.49,38.12,38.48,48700.0,38.27,38.49,38.12,38.48,48700.0
2012-11-16 10:00:00,38.47,38.72,38.44,38.72,17900.0,38.47,38.72,38.44,38.72,17900.0
2012-11-16 10:30:00,38.69,38.78,38.61,38.7,20800.0,38.69,38.78,38.61,38.7,20800.0
2012-11-16 11:00:00,38.67,38.77,38.56,38.6,28700.0,38.67,38.77,38.56,38.6,28700.0
2012-11-16 11:30:00,38.62,38.88,38.59,38.86,10000.0,38.62,38.88,38.59,38.86,10000.0
2012-11-16 12:00:00,38.93,38.93,38.79,38.91,4500.0,38.93,38.93,38.79,38.91,4500.0
2012-11-16 12:30:00,38.91,38.93,38.83,38.83,4100.0,38.91,38.93,38.83,38.83,4100.0
2012-11-16 13:00:00,38.8,38.94,38.79,38.93,12700.0,38.8,38.94,38.79,38.93,12700.0
2012-11-16 13:30:00,38.93,38.95,38.81,38.93,9300.0,38.93,38.95,38.81,38.93,9300.0
2012-11-16 14:00:00,38.93,38.93,38.72,38.79,10100.0,38.93,38.93,38.72,38.79,10100.0
2012-11-16 14:30:00,38.82,38.86,38.67,38.86,8900.0,38.82,38.86,38.67,38.86,8900.0
2012-11-16 15:00:00,38.84,38.92,38.83,38.92,6300.0,38.84,38.92,38.83,38.92,6300.0
2012-11-16 15:30:00,38.91,39.13,38.91,39.11,72700.0,38.91,39.13,38.91,39.11,72700.0
2012-11-19 09:30:00,39.52,39.61,39.52,39.56,5200.0,39.52,39.61,39.52,39.56,5200.0
2012-11-19 10:00:00,39.57,39.58,39.27,39.31,8000.0,39.57,39.58,39.27,39.31,8000.0
2012-11-19 10:30:00,39.34,39.41,39.27,39.41,3100.0,39.34,39.41,39.27,39.41,3100.0
2012-11-19 11:00:00,39.41,39.55,39.39,39.53,5900.0,39.41,39.55,39.39,39.53,5900.0
2012-11-19 11:30:00,39.55,39.55,39.4,39.52,16100.0,39.55,39.55,39.4,39.52,16100.0
2012-11-19 12:00:00,39.52,39.66,39.52,39.61,34300.0,39.52,39.66,39.52,39.61,34300.0
2012-11-19 12:30:00,39.6,39.73,39.57,39.73,16300.0,39.6,39.73,39.57,39.73,16300.0
2012-11-19 13:00:00,39.72,39.73,39.64,39.67,6200.0,39.72,39.73,39.64,39.67,6200.0
2012-11-19 13:30:00,39.64,39.65,39.57,39.61,8000.0,39.64,39.65,39.57,39.61,8000.0
2012-11-19 14:00:00,39.6,39.63,39.53,39.55,16600.0,39.6,39.63,39.53,39.55,16600.0
2012-11-19 14:30:00,39.55,39.65,39.49,39.61,10500.0,39.55,39.65,39.49,39.61,10500.0
2012-11-19 15:00:00,39.65,39.7,39.55,39.68,20300.0,39.65,39.7,39.55,39.68,20300.0
2012-11-19 15:30:00,39.69,39.94,39.62,39.92,87800.0,39.69,39.94,39.62,39.92,87800.0
2012-11-20 09:30:00,39.65,39.83,39.27,39.79,20200.0,39.65,39.83,39.27,39.79,20200.0
2012-11-20 10:00:00,39.8,39.82,39.51,39.58,11400.0,39.8,39.82,39.51,39.58,11400.0
2012-11-20 10:30:00,39.56,39.69,39.56,39.59,10900.0,39.56,39.69,39.56,39.59,10900.0
2012-11-20 11:00:00,39.57,39.62,39.47,39.6,11600.0,39.57,39.62,39.47,39.6,11600.0
2012-11-20 11:30:00,39.6,39.72,39.52,39.64,21300.0,39.6,39.72,39.52,39.64,21300.0
2012-11-20 12:00:00,39.64,39.67,39.57,39.63,18900.0,39.64,39.67,39.57,39.63,18900.0
2012-11-20 12:30:00,39.63,39.63,39.55,39.61,12600.0,39.63,39.63,39.55,39.61,12600.0
2012-11-20 13:00:00,39.6,39.6,39.39,39.39,15200.0,39.6,39.6,39.39,39.39,15200.0
2012-11-20 13:30:00,39.39,39.57,39.39,39.57,14300.0,39.39,39.57,39.39,39.57,14300.0
2012-11-20 14:00:00,39.58,39.64,39.49,39.58,17900.0,39.58,39.64,39.49,39.58,17900.0
2012-11-20 14:30:00,39.57,39.6,39.45,39.49,17100.0,39.57,39.6,39.45,39.49,17100.0
2012-11-20 15:00:00,39.54,39.62,39.45,39.5,16200.0,39.54,39.62,39.45,39.5,16200.0
2012-11-20 15:30:00,39.5,39.59,39.46,39.5,76000.0,39.5,39.59,39.46,39.5,76000.0
2012-11-21 09:30:00,39.65,39.65,39.43,39.54,14500.0,39.65,39.65,39.43,39.54,14500.0
2012-11-21 10:00:00,39.55,39.6,39.46,39.56,47900.0,39.55,39.6,39.46,39.56,47900.0
2012-11-21 10:30:00,39.55,39.65,39.55,39.61,13000.0,39.55,39.65,39.55,39.61,13000.0
2012-11-21 11:00:00,39.62,39.73,39.58,39.58,16300.0,39.62,39.73,39.58,39.58,16300.0
2012-11-21 11:30:00,39.63,39.65,39.57,39.57,11700.0,39.63,39.65,39.57,39.57,11700.0
2012-11-21 12:00:00,39.61,39.62,39.51,39.55,13600.0,39.61,39.62,39.51,39.55,13600.0
2012-11-21 12:30:00,39.54,39.55,39.45,39.48,18100.0,39.54,39.55,39.45,39.48,18100.0
2012-11-21 13:00:00,39.49,39.52,39.48,39.5,23100.0,39.49,39.52,39.48,39.5,23100.0
2012-11-21 13:30:00,39.5,39.52,39.48,39.5,23300.0,39.5,39.52,39.48,39.5,23300.0
2012-11-21 14:00:00,39.5,39.51,39.42,39.48,28800.0,39.5,39.51,39.42,39.48,28800.0
2012-11-21 14:30:00,39.5,39.5,39.48,39.5,15300.0,39.5,39.5,39.48,39.5,15300.0
2012-11-21 15:00:00,39.5,39.5,39.49,39.49,15700.0,39.5,39.5,39.49,39.49,15700.0
2012-11-21 15:30:00,39.5,39.6,39.49,39.6,72500.0,39.5,39.6,39.49,39.6,72500.0
2012-11-23 09:30:00,39.84,39.98,39.84,39.97,5000.0,39.84,39.98,39.84,39.97,5000.0
2012-11-23 10:00:00,39.97,39.98,39.84,39.92,12500.0,39.97,39.98,39.84,39.92,12500.0
2012-11-23 10:30:00,39.95,39.99,39.83,39.89,21100.0,39.95,39.99,39.83,39.89,21100.0
2012-11-23 11:00:00,39.9,39.96,39.87,39.91,7200.0,39.9,39.96,39.87,39.91,7200.0
2012-11-23 11:30:00,39.9,39.91,39.73,39.78,16300.0,39.9,39.91,39.73,39.78,16300.0
2012-11-23 12:00:00,39.78,39.89,39.75,39.87,22100.0,39.78,39.89,39.75,39.87,22100.0
2012-11-23 12:30:00,39.87,39.96,39.81,39.91,40100.0,39.87,39.96,39.81,39.91,40100.0
2012-11-26 09:30:00,39.82,39.95,39.57,39.68,7000.0,39.82,39.95,39.57,39.68,7000.0
2012-11-26 10:00:00,39.62,39.62,39.41,39.42,9100.0,39.62,39.62,39.41,39.42,9100.0
2012-11-26 10:30:00,39.42,39.56,39.39,39.53,33200.0,39.42,39.56,39.39,39.53,33200.0
2012-11-26 11:00:00,39.52,39.54,39.39,39.44,16300.0,39.52,39.54,39.39,39.44,16300.0
2012-11-26 11:30:00,39.46,39.63,39.46,39.63,4700.0,39.46,39.63,39.46,39.63,4700.0
2012-11-26 12:00:00,39.66,39.73,39.66,39.71,5600.0,39.66,39.73,39.66,39.71,5600.0
2012-11-26 12:30:00,39.72,39.72,39.58,39.68,11600.0,39.72,39.72,39.58,39.68,11600.0
2012-11-26 13:00:00,39.67,39.7,39.59,39.66,12800.0,39.67,39.7,39.59,39.66,12800.0
2012-11-26 13:30:00,39.67,39.7,39.61,39.64,19900.0,39.67,39.7,39.61,39.64,19900.0
2012-11-26 14:00:00,39.62,39.67,39.58,39.59,11200.0,39.62,39.67,39.58,39.59,11200.0
2012-11-26 14:30:00,39.6,39.65,39.59,39.6,3700.0,39.6,39.65,39.59,39.6,3700.0
2012-11-26 15:00:00,39.6,39.69,39.58,39.69,8100.0,39.6,39.69,39.58,39.69,8100.0
2012-11-26 15:30:00,39.67,39.75,39.61,39.74,35000.0,39.67,39.75,39.61,39.74,35000.0
2012-11-27 09:30:00,39.68,40.04,39.61,39.9,13100.0,39.68,40.04,39.61,39.9,13100.0
2012-11-27 10:00:00,39.89,39.9,39.68,39.68,25200.0,39.89,39.9,39.68,39.68,25200.0
2012-11-27 10:30:00,39.67,39.78,39.55,39.78,16500.0,39.67,39.78,39.55,39.78,16500.0
2012-11-27 11:00:00,39.74,39.8,39.71,39.71,10300.0,39.74,39.8,39.71,39.71,10300.0
2012-11-27 11:30:00,39.75,39.83,39.75,39.79,15000.0,39.75,39.83,39.75,39.79,15000.0
2012-11-27 12:00:00,39.77,39.84,39.7,39.75,10100.0,39.77,39.84,39.7,39.75,10100.0
2012-11-27 12:30:00,39.75,39.79,39.68,39.79,4900.0,39.75,39.79,39.68,39.79,4900.0
2012-11-27 13:00:00,39.79,39.85,39.69,39.73,21400.0,39.79,39.85,39.69,39.73,21400.0
2012-11-27 13:30:00,39.73,39.74,39.62,39.69,55100.0,39.73,39.74,39.62,39.69,55100.0
2012-11-27 14:00:00,39.71,39.73,39.62,39.62,17000.0,39.71,39.73,39.62,39.62,17000.0
2012-11-27 14:30:00,39.62,39.67,39.56,39.6,13200.0,39.62,39.67,39.56,39.6,13200.0
2012-11-27 15:00:00,39.6,39.7,39.57,39.65,19300.0,39.6,39.7,39.57,39.65,19300.0
2012-11-27 15:30:00,39.67,39.68,39.44,39.46,63100.0,39.67,39.68,39.44,39.46,63100.0
2012-11-28 09:30:00,39.28,39.29,38.73,38.95,7600.0,39.28,39.29,38.73,38.95,7600.0
2012-11-28 10:00:00,38.88,39.0,38.7,38.95,21100.0,38.88,39.0,38.7,38.95,21100.0
2012-11-28 10:30:00,38.96,39.08,38.79,38.79,11300.0,38.96,39.08,38.79,38.79,11300.0
2012-11-28 11:00:00,38.81,38.95,38.73,38.88,19100.0,38.81,38.95,38.73,38.88,19100.0
2012-11-28 11:30:00,38.87,38.89,38.72,38.77,35200.0,38.87,38.89,38.72,38.77,35200.0
2012-11-28 12:00:00,38.77,38.95,38.71,38.82,25900.0,38.77,38.95,38.71,38.82,25900.0
2012-11-28 12:30:00,38.82,38.84,38.74,38.76,10700.0,38.82,38.84,38.74,38.76,10700.0
2012-11-28 13:00:00,38.74,38.83,38.7,38.8,9200.0,38.74,38.83,38.7,38.8,9200.0
2012-11-28 13:30:00,38.8,38.82,38.72,38.76,12300.0,38.8,38.82,38.72,38.76,12300.0
2012-11-28 14:00:00,38.75,38.79,38.6,38.62,25600.0,38.75,38.79,38.6,38.62,25600.0
2012-11-28 14:30:00,38.63,38.69,38.54,38.67,37800.0,38.63,38.69,38.54,38.67,37800.0
2012-11-28 15:00:00,38.68,38.76,38.64,38.73,49600.0,38.68,38.76,38.64,38.73,49600.0
2012-11-28 15:30:00,38.75,38.81,38.66,38.72,98500.0,38.75,38.81,38.66,38.72,98500.0
2012-11-29 09:30:00,38.97,39.14,38.75,38.78,12500.0,38.97,39.14,38.75,38.78,12500.0
2012-11-29 10:00:00,38.78,39.05,38.61,39.0,21700.0,38.78,39.05,38.61,39.0,21700.0
2012-11-29 10:30:00,38.98,39.03,38.93,38.93,13500.0,38.98,39.03,38.93,38.93,13500.0
2012-11-29 11:00:00,38.93,38.96,38.84,38.96,13400.0,38.93,38.96,38.84,38.96,13400.0
2012-11-29 11:30:00,39.0,39.02,38.76,38.78,12400.0,39.0,39.02,38.76,38.78,12400.0
2012-11-29 12:00:00,38.75,38.97,38.72,38.91,8100.0,38.75,38.97,38.72,38.91,8100.0
2012-11-29 12:30:00,38.9,38.97,38.87,38.91,12300.0,38.9,38.97,38.87,38.91,12300.0
2012-11-29 13:00:00,38.9,38.94,38.82,38.91,13900.0,38.9,38.94,38.82,38.91,13900.0
2012-11-29 13:30:00,38.92,38.95,38.82,38.85,22800.0,38.92,38.95,38.82,38.85,22800.0
2012-11-29 14:00:00,38.86,38.99,38.82,38.98,20000.0,38.86,38.99,38.82,38.98,20000.0
2012-11-29 14:30:00,38.98,39.03,38.88,38.93,20800.0,38.98,39.03,38.88,38.93,20800.0
2012-11-29 15:00:00,38.91,39.03,38.88,38.97,16400.0,38.91,39.03,38.88,38.97,16400.0
2012-11-29 15:30:00,39.01,39.1,38.97,39.0,39800.0,39.01,39.1,38.97,39.0,39800.0
2012-11-30 09:30:00,39.01,39.32,38.63,38.72,18600.0,39.01,39.32,38.63,38.72,18600.0
2012-11-30 10:00:00,38.7,38.75,38.44,38.54,30500.0,38.7,38.75,38.44,38.54,30500.0
2012-11-30 10:30:00,38.56,38.59,38.45,38.57,25900.0,38.56,38.59,38.45,38.57,25900.0
2012-11-30 11:00:00,38.59,38.59,38.43,38.54,26600.0,38.59,38.59,38.43,38.54,26600.0
2012-11-30 11:30:00,38.55,38.58,38.47,38.51,17100.0,38.55,38.58,38.47,38.51,17100.0
2012-11-30 12:00:00,38.49,38.55,38.47,38.47,22700.0,38.49,38.55,38.47,38.47,22700.0
2012-11-30 12:30:00,38.47,38.53,38.37,38.39,23400.0,38.47,38.53,38.37,38.39,23400.0
2012-11-30 13:00:00,38.4,38.51,38.4,38.45,20700.0,38.4,38.51,38.4,38.45,20700.0
2012-11-30 13:30:00,38.45,38.48,38.33,38.39,33300.0,38.45,38.48,38.33,38.39,33300.0
2012-11-30 14:00:00,38.4,38.48,38.35,38.38,29900.0,38.4,38.48,38.35,38.38,29900.0
2012-11-30 14:30:00,38.39,38.43,38.26,38.29,27600.0,38.39,38.43,38.26,38.29,27600.0
2012-11-30 15:00:00,38.3,38.35,38.25,38.32,40700.0,38.3,38.35,38.25,38.32,40700.0
2012-11-30 15:30:00,38.32,38.57,38.23,38.37,191000.0,38.32,38.57,38.23,38.37,191000.0
2012-12-03 09:30:00,38.51,38.61,38.33,38.39,17500.0,38.51,38.61,38.33,38.39,17500.0
2012-12-03 10:00:00,38.39,38.66,38.31,38.55,19900.0,38.39,38.66,38.31,38.55,19900.0
2012-12-03 10:30:00,38.55,38.58,38.26,38.31,15400.0,38.55,38.58,38.26,38.31,15400.0
2012-12-03 11:00:00,38.31,38.55,38.29,38.41,33700.0,38.31,38.55,38.29,38.41,33700.0
2012-12-03 11:30:00,38.42,38.62,38.42,38.62,21800.0,38.42,38.62,38.42,38.62,21800.0
2012-12-03 12:00:00,38.64,38.72,38.59,38.7,18400.0,38.64,38.72,38.59,38.7,18400.0
2012-12-03 12:30:00,38.69,38.78,38.66,38.68,17400.0,38.69,38.78,38.66,38.68,17400.0
2012-12-03 13:00:00,38.66,38.66,38.56,38.57,9900.0,38.66,38.66,38.56,38.57,9900.0
2012-12-03 13:30:00,38.56,38.64,38.43,38.64,9500.0,38.56,38.64,38.43,38.64,9500.0
2012-12-03 14:00:00,38.64,38.81,38.63,38.8,13000.0,38.64,38.81,38.63,38.8,13000.0
2012-12-03 14:30:00,38.81,38.86,38.74,38.85,24100.0,38.81,38.86,38.74,38.85,24100.0
2012-12-03 15:00:00,38.87,38.95,38.79,38.93,51200.0,38.87,38.95,38.79,38.93,51200.0
2012-12-03 15:30:00,38.94,39.02,38.91,38.98,42600.0,38.94,39.02,38.91,38.98,42600.0
2012-12-04 09:30:00,38.96,39.29,38.91,39.24,35800.0,38.96,39.29,38.91,39.24,35800.0
2012-12-04 10:00:00,39.2,39.39,39.02,39.24,17700.0,39.2,39.39,39.02,39.24,17700.0
2012-12-04 10:30:00,39.25,39.32,39.18,39.29,48400.0,39.25,39.32,39.18,39.29,48400.0
2012-12-04 11:00:00,39.3,39.5,39.26,39.41,24200.0,39.3,39.5,39.26,39.41,24200.0
2012-12-04 11:30:00,39.4,39.5,39.37,39.37,14300.0,39.4,39.5,39.37,39.37,14300.0
2012-12-04 12:00:00,39.37,39.44,39.21,39.41,18300.0,39.37,39.44,39.21,39.41,18300.0
2012-12-04 12:30:00,39.39,39.39,39.2,39.27,15000.0,39.39,39.39,39.2,39.27,15000.0
2012-12-04 13:00:00,39.27,39.39,39.22,39.36,18400.0,39.27,39.39,39.22,39.36,18400.0
2012-12-04 13:30:00,39.36,39.5,39.34,39.43,14500.0,39.36,39.5,39.34,39.43,14500.0
2012-12-04 14:00:00,39.45,39.56,39.42,39.43,15700.0,39.45,39.56,39.42,39.43,15700.0
2012-12-04 14:30:00,39.39,39.5,39.38,39.4,17200.0,39.39,39.5,39.38,39.4,17200.0
2012-12-04 15:00:00,39.4,39.57,39.37,39.47,26100.0,39.4,39.57,39.37,39.47,26100.0
2012-12-04 15:30:00,39.48,39.5,39.26,39.27,60100.0,39.48,39.5,39.26,39.27,60100.0
2012-12-05 09:30:00,39.35,39.35,38.97,38.99,11400.0,39.35,39.35,38.97,38.99,11400.0
2012-12-05 10:00:00,38.93,39.12,38.79,38.82,20800.0,38.93,39.12,38.79,38.82,20800.0
2012-12-05 10:30:00,38.82,38.91,38.58,38.64,19200.0,38.82,38.91,38.58,38.64,19200.0
2012-12-05 11:00:00,38.61,38.85,38.61,38.78,18600.0,38.61,38.85,38.61,38.78,18600.0
2012-12-05 11:30:00,38.78,38.91,38.77,38.8,41500.0,38.78,38.91,38.77,38.8,41500.0
2012-12-05 12:00:00,38.84,38.87,38.55,38.58,37800.0,38.84,38.87,38.55,38.58,37800.0
2012-12-05 12:30:00,38.59,38.8,38.58,38.62,21400.0,38.59,38.8,38.58,38.62,21400.0
2012-12-05 13:00:00,38.62,38.66,38.57,38.59,18100.0,38.62,38.66,38.57,38.59,18100.0
2012-12-05 13:30:00,38.59,38.71,38.58,38.63,20300.0,38.59,38.71,38.58,38.63,20300.0
2012-12-05 14:00:00,38.66,38.72,38.57,38.57,17100.0,38.66,38.72,38.57,38.57,17100.0
2012-12-05 14:30:00,38.55,38.77,38.55,38.72,24500.0,38.55,38.77,38.55,38.72,24500.0
2012-12-05 15:00:00,38.72,38.84,38.65,38.75,32300.0,38.72,38.84,38.65,38.75,32300.0
2012-12-05 15:30:00,38.74,38.79,38.63,38.66,66500.0,38.74,38.79,38.63,38.66,66500.0
2012-12-06 09:30:00,38.58,38.73,38.33,38.53,11800.0,38.58,38.73,38.33,38.53,11800.0
2012-12-06 10:00:00,38.47,38.69,38.38,38.6,15900.0,38.47,38.69,38.38,38.6,15900.0
2012-12-06 10:30:00,38.58,38.8,38.52,38.61,11700.0,38.58,38.8,38.52,38.61,11700.0
2012-12-06 11:00:00,38.61,38.64,38.52,38.57,10900.0,38.61,38.64,38.52,38.57,10900.0
2012-12-06 11:30:00,38.56,38.67,38.52,38.58,7100.0,38.56,38.67,38.52,38.58,7100.0
2012-12-06 12:00:00,38.57,38.57,38.52,38.52,14200.0,38.57,38.57,38.52,38.52,14200.0
2012-12-06 12:30:00,38.52,38.62,38.52,38.56,15400.0,38.52,38.62,38.52,38.56,15400.0
2012-12-06 13:00:00,38.56,38.65,38.54,38.56,13300.0,38.56,38.65,38.54,38.56,13300.0
2012-12-06 13:30:00,38.56,38.6,38.54,38.59,8700.0,38.56,38.6,38.54,38.59,8700.0
2012-12-06 14:00:00,38.59,38.59,38.52,38.54,6100.0,38.59,38.59,38.52,38.54,6100.0
2012-12-06 14:30:00,38.55,38.57,38.48,38.48,10800.0,38.55,38.57,38.48,38.48,10800.0
2012-12-06 15:00:00,38.52,38.52,38.38,38.41,16000.0,38.52,38.52,38.38,38.41,16000.0
2012-12-06 15:30:00,38.39,38.48,38.34,38.48,50000.0,38.39,38.48,38.34,38.48,50000.0
2012-12-07 09:30:00,38.55,38.55,38.18,38.36,9100.0,38.55,38.55,38.18,38.36,9100.0
2012-12-07 10:00:00,38.31,38.62,38.25,38.61,63000.0,38.31,38.62,38.25,38.61,63000.0
2012-12-07 10:30:00,38.62,38.69,38.6,38.68,19800.0,38.62,38.69,38.6,38.68,19800.0
2012-12-07 11:00:00,38.68,38.71,38.62,38.65,30400.0,38.68,38.71,38.62,38.65,30400.0
2012-12-07 11:30:00,38.66,38.78,38.62,38.66,24300.0,38.66,38.78,38.62,38.66,24300.0
2012-12-07 12:00:00,38.68,38.82,38.64,38.72,11800.0,38.68,38.82,38.64,38.72,11800.0
2012-12-07 12:30:00,38.72,38.75,38.64,38.75,9900.0,38.72,38.75,38.64,38.75,9900.0
2012-12-07 13:00:00,38.74,38.78,38.65,38.7,8800.0,38.74,38.78,38.65,38.7,8800.0
2012-12-07 13:30:00,38.7,38.7,38.6,38.61,12600.0,38.7,38.7,38.6,38.61,12600.0
2012-12-07 14:00:00,38.6,38.68,38.59,38.64,20400.0,38.6,38.68,38.59,38.64,20400.0
2012-12-07 14:30:00,38.63,38.66,38.53,38.54,20900.0,38.63,38.66,38.53,38.54,20900.0
2012-12-07 15:00:00,38.53,38.61,38.44,38.6,44400.0,38.53,38.61,38.44,38.6,44400.0
2012-12-07 15:30:00,38.6,38.65,38.54,38.62,60100.0,38.6,38.65,38.54,38.62,60100.0
2012-12-10 09:30:00,38.72,39.1,38.51,38.97,27900.0,38.72,39.1,38.51,38.97,27900.0
2012-12-10 10:00:00,38.98,39.14,38.96,39.13,62300.0,38.98,39.14,38.96,39.13,62300.0
2012-12-10 10:30:00,39.13,39.18,39.1,39.18,16300.0,39.13,39.18,39.1,39.18,16300.0
2012-12-10 11:00:00,39.17,39.18,38.77,38.82,44700.0,39.17,39.18,38.77,38.82,44700.0
2012-12-10 11:30:00,38.82,39.03,38.82,39.0,10600.0,38.82,39.03,38.82,39.0,10600.0
2012-12-10 12:00:00,38.95,39.0,38.86,38.99,11300.0,38.95,39.0,38.86,38.99,11300.0
2012-12-10 12:30:00,38.99,39.05,38.97,39.04,12000.0,38.99,39.05,38.97,39.04,12000.0
2012-12-10 13:00:00,39.03,39.03,38.9,38.92,13700.0,39.03,39.03,38.9,38.92,13700.0
2012-12-10 13:30:00,38.91,38.94,38.87,38.89,15600.0,38.91,38.94,38.87,38.89,15600.0
2012-12-10 14:00:00,38.9,38.91,38.84,38.89,15000.0,38.9,38.91,38.84,38.89,15000.0
2012-12-10 14:30:00,38.88,38.9,38.84,38.84,23400.0,38.88,38.9,38.84,38.84,23400.0
2012-12-10 15:00:00,38.84,38.88,38.81,38.87,27000.0,38.84,38.88,38.81,38.87,27000.0
2012-12-10 15:30:00,38.87,38.9,38.83,38.87,68600.0,38.87,38.9,38.83,38.87,68600.0
2012-12-11 09:30:00,39.14,39.33,38.91,39.17,10100.0,39.14,39.33,38.91,39.17,10100.0
2012-12-11 10:00:00,39.16,39.41,39.13,39.31,13500.0,39.16,39.41,39.13,39.31,13500.0
2012-12-11 10:30:00,39.27,39.41,39.26,39.34,47300.0,39.27,39.41,39.26,39.34,47300.0
2012-12-11 11:00:00,39.35,39.4,39.24,39.33,22400.0,39.35,39.4,39.24,39.33,22400.0
2012-12-11 11:30:00,39.33,39.37,39.26,39.34,9300.0,39.33,39.37,39.26,39.34,9300.0
2012-12-11 12:00:00,39.34,39.4,39.2,39.37,10600.0,39.34,39.4,39.2,39.37,10600.0
2012-12-11 12:30:00,39.38,39.4,39.28,39.34,8800.0,39.38,39.4,39.28,39.34,8800.0
2012-12-11 13:00:00,39.34,39.35,39.26,39.35,6500.0,39.34,39.35,39.26,39.35,6500.0
2012-12-11 13:30:00,39.34,39.34,39.15,39.21,15900.0,39.34,39.34,39.15,39.21,15900.0
2012-12-11 14:00:00,39.21,39.22,39.11,39.12,14200.0,39.21,39.22,39.11,39.12,14200.0
2012-12-11 14:30:00,39.12,39.3,39.12,39.26,35000.0,39.12,39.3,39.12,39.26,35000.0
2012-12-11 15:00:00,39.26,39.26,39.12,39.13,51800.0,39.26,39.26,39.12,39.13,51800.0
2012-12-11 15:30:00,39.14,39.36,39.1,39.3,157300.0,39.14,39.36,39.1,39.3,157300.0
2012-12-12 09:30:00,38.46,38.5,35.73,36.02,540700.0,38.46,38.5,35.73,36.02,540700.0
2012-12-12 10:00:00,36.11,36.6,35.95,36.38,428500.0,36.11,36.6,35.95,36.38,428500.0
2012-12-12 10:30:00,36.36,36.37,35.66,35.9,279600.0,36.36,36.37,35.66,35.9,279600.0
2012-12-12 11:00:00,35.92,36.13,35.6,36.12,169400.0,35.92,36.13,35.6,36.12,169400.0
2012-12-12 11:30:00,36.12,36.34,36.02,36.14,99800.0,36.12,36.34,36.02,36.14,99800.0
2012-12-12 12:00:00,36.11,36.2,35.86,36.07,53600.0,36.11,36.2,35.86,36.07,53600.0
2012-12-12 12:30:00,36.11,36.28,35.84,36.13,119700.0,36.11,36.28,35.84,36.13,119700.0
2012-12-12 13:00:00,36.16,36.19,35.8,35.94,57500.0,36.16,36.19,35.8,35.94,57500.0
2012-12-12 13:30:00,35.91,35.98,35.87,35.9,75800.0,35.91,35.98,35.87,35.9,75800.0
2012-12-12 14:00:00,35.9,35.97,35.76,35.86,104700.0,35.9,35.97,35.76,35.86,104700.0
2012-12-12 14:30:00,35.84,35.9,35.71,35.71,74600.0,35.84,35.9,35.71,35.71,74600.0
2012-12-12 15:00:00,35.73,35.8,35.6,35.68,199900.0,35.73,35.8,35.6,35.68,199900.0
2012-12-12 15:30:00,35.68,35.75,35.54,35.67,378700.0,35.68,35.75,35.54,35.67,378700.0
2012-12-13 09:30:00,36.24,36.9,36.21,36.81,604200.0,36.24,36.9,36.21,36.81,604200.0
2012-12-13 10:00:00,36.8,37.62,36.75,37.05,219600.0,36.8,37.62,36.75,37.05,219600.0
2012-12-13 10:30:00,37.05,37.16,36.8,37.06,98800.0,37.05,37.16,36.8,37.06,98800.0
2012-12-13 11:00:00,37.08,37.15,36.72,36.77,49500.0,37.08,37.15,36.72,36.77,49500.0
2012-12-13 11:30:00,36.78,36.99,36.77,36.9,28200.0,36.78,36.99,36.77,36.9,28200.0
2012-12-13 12:00:00,36.9,36.95,36.62,36.82,37400.0,36.9,36.95,36.62,36.82,37400.0
2012-12-13 12:30:00,36.83,36.87,36.74,36.77,24200.0,36.83,36.87,36.74,36.77,24200.0
2012-12-13 13:00:00,36.78,36.81,36.69,36.8,47100.0,36.78,36.81,36.69,36.8,47100.0
2012-12-13 13:30:00,36.8,36.93,36.77,36.92,35700.0,36.8,36.93,36.77,36.92,35700.0
2012-12-13 14:00:00,36.92,36.93,36.73,36.86,61900.0,36.92,36.93,36.73,36.86,61900.0
2012-12-13 14:30:00,36.87,36.88,36.78,36.82,32400.0,36.87,36.88,36.78,36.82,32400.0
2012-12-13 15:00:00,36.82,37.06,36.82,36.99,91700.0,36.82,37.06,36.82,36.99,91700.0
2012-12-13 15:30:00,37.0,37.1,36.89,36.91,150200.0,37.0,37.1,36.89,36.91,150200.0
2012-12-14 09:30:00,36.6,36.88,36.47,36.78,48000.0,36.6,36.88,36.47,36.78,48000.0
2012-12-14 10:00:00,36.77,36.93,36.67,36.78,33500.0,36.77,36.93,36.67,36.78,33500.0
2012-12-14 10:30:00,36.77,36.97,36.77,36.9,22200.0,36.77,36.97,36.77,36.9,22200.0
2012-12-14 11:00:00,36.89,36.99,36.87,36.9,20000.0,36.89,36.99,36.87,36.9,20000.0
2012-12-14 11:30:00,36.91,36.91,36.85,36.89,14100.0,36.91,36.91,36.85,36.89,14100.0
2012-12-14 12:00:00,36.92,36.94,36.84,36.88,17300.0,36.92,36.94,36.84,36.88,17300.0
2012-12-14 12:30:00,36.88,36.9,36.84,36.88,13800.0,36.88,36.9,36.84,36.88,13800.0
2012-12-14 13:00:00,36.87,36.88,36.71,36.75,36800.0,36.87,36.88,36.71,36.75,36800.0
2012-12-14 13:30:00,36.74,36.74,36.62,36.71,14600.0,36.74,36.74,36.62,36.71,14600.0
2012-12-14 14:00:00,36.72,36.74,36.54,36.54,14200.0,36.72,36.74,36.54,36.54,14200.0
2012-12-14 14:30:00,36.53,36.73,36.51,36.66,23000.0,36.53,36.73,36.51,36.66,23000.0
2012-12-14 15:00:00,36.65,36.71,36.59,36.64,40900.0,36.65,36.71,36.59,36.64,40900.0
2012-12-14 15:30:00,36.64,36.67,36.58,36.65,88800.0,36.64,36.67,36.58,36.65,88800.0
2012-12-17 09:30:00,36.68,37.06,36.55,36.99,22000.0,36.68,37.06,36.55,36.99,22000.0
2012-12-17 10:00:00,36.98,36.98,36.69,36.91,43800.0,36.98,36.98,36.69,36.91,43800.0
2012-12-17 10:30:00,36.9,36.95,36.82,36.91,15900.0,36.9,36.95,36.82,36.91,15900.0
2012-12-17 11:00:00,36.96,37.09,36.94,37.01,21200.0,36.96,37.09,36.94,37.01,21200.0
2012-12-17 11:30:00,37.01,37.18,37.0,37.15,35100.0,37.01,37.18,37.0,37.15,35100.0
2012-12-17 12:00:00,37.16,37.24,37.1,37.22,22100.0,37.16,37.24,37.1,37.22,22100.0
2012-12-17 12:30:00,37.22,37.24,37.11,37.2,46200.0,37.22,37.24,37.11,37.2,46200.0
2012-12-17 13:00:00,37.19,37.23,37.09,37.11,30800.0,37.19,37.23,37.09,37.11,30800.0
2012-12-17 13:30:00,37.09,37.09,37.0,37.03,9500.0,37.09,37.09,37.0,37.03,9500.0
2012-12-17 14:00:00,37.03,37.11,36.97,37.11,25400.0,37.03,37.11,36.97,37.11,25400.0
2012-12-17 14:30:00,37.09,37.13,36.99,37.03,23200.0,37.09,37.13,36.99,37.03,23200.0
2012-12-17 15:00:00,37.03,37.08,36.97,37.02,36500.0,37.03,37.08,36.97,37.02,36500.0
2012-12-17 15:30:00,37.01,37.19,36.99,37.19,84900.0,37.01,37.19,36.99,37.19,84900.0
2012-12-18 09:30:00,37.35,37.46,37.17,37.26,15300.0,37.35,37.46,37.17,37.26,15300.0
2012-12-18 10:00:00,37.27,37.42,37.15,37.42,13700.0,37.27,37.42,37.15,37.42,13700.0
2012-12-18 10:30:00,37.43,37.48,37.33,37.37,18200.0,37.43,37.48,37.33,37.37,18200.0
2012-12-18 11:00:00,37.34,37.45,37.34,37.4,13400.0,37.34,37.45,37.34,37.4,13400.0
2012-12-18 11:30:00,37.42,37.53,37.39,37.41,18500.0,37.42,37.53,37.39,37.41,18500.0
2012-12-18 12:00:00,37.41,37.49,37.4,37.43,11400.0,37.41,37.49,37.4,37.43,11400.0
2012-12-18 12:30:00,37.42,37.64,37.42,37.64,20600.0,37.42,37.64,37.42,37.64,20600.0
2012-12-18 13:00:00,37.65,37.72,37.63,37.68,12500.0,37.65,37.72,37.63,37.68,12500.0
2012-12-18 13:30:00,37.69,37.81,37.69,37.77,18100.0,37.69,37.81,37.69,37.77,18100.0
2012-12-18 14:00:00,37.77,37.81,37.72,37.74,32500.0,37.77,37.81,37.72,37.74,32500.0
2012-12-18 14:30:00,37.73,37.83,37.66,37.82,13500.0,37.73,37.83,37.66,37.82,13500.0
2012-12-18 15:00:00,37.83,37.98,37.83,37.91,38700.0,37.83,37.98,37.83,37.91,38700.0
2012-12-18 15:30:00,37.91,38.05,37.87,38.03,187500.0,37.91,38.05,37.87,38.03,187500.0
2012-12-19 09:30:00,38.04,38.09,37.47,37.49,31900.0,38.04,38.09,37.47,37.49,31900.0
2012-12-19 10:00:00,37.49,37.75,37.49,37.69,12600.0,37.49,37.75,37.49,37.69,12600.0
2012-12-19 10:30:00,37.67,37.85,37.64,37.83,72900.0,37.67,37.85,37.64,37.83,72900.0
2012-12-19 11:00:00,37.83,37.98,37.75,37.75,38900.0,37.83,37.98,37.75,37.75,38900.0
2012-12-19 11:30:00,37.74,37.78,37.46,37.48,32000.0,37.74,37.78,37.46,37.48,32000.0
2012-12-19 12:00:00,37.5,37.58,37.48,37.54,11800.0,37.5,37.58,37.48,37.54,11800.0
2012-12-19 12:30:00,37.55,37.55,37.36,37.36,20100.0,37.55,37.55,37.36,37.36,20100.0
2012-12-19 13:00:00,37.39,37.4,37.25,37.36,26200.0,37.39,37.4,37.25,37.36,26200.0
2012-12-19 13:30:00,37.34,37.46,37.34,37.45,20500.0,37.34,37.46,37.34,37.45,20500.0
2012-12-19 14:00:00,37.45,37.48,37.37,37.41,20200.0,37.45,37.48,37.37,37.41,20200.0
2012-12-19 14:30:00,37.38,37.4,37.31,37.37,31800.0,37.38,37.4,37.31,37.37,31800.0
2012-12-19 15:00:00,37.37,37.47,37.36,37.44,26600.0,37.37,37.47,37.36,37.44,26600.0
2012-12-19 15:30:00,37.45,37.52,37.39,37.39,77600.0,37.45,37.52,37.39,37.39,77600.0
2012-12-20 09:30:00,37.49,37.69,37.38,37.46,8200.0,37.49,37.69,37.38,37.46,8200.0
2012-12-20 10:00:00,37.5,37.64,37.45,37.57,42100.0,37.5,37.64,37.45,37.57,42100.0
2012-12-20 10:30:00,37.6,37.86,37.6,37.79,16600.0,37.6,37.86,37.6,37.79,16600.0
2012-12-20 11:00:00,37.78,37.84,37.56,37.56,16700.0,37.78,37.84,37.56,37.56,16700.0
2012-12-20 11:30:00,37.58,37.83,37.57,37.71,13900.0,37.58,37.83,37.57,37.71,13900.0
2012-12-20 12:00:00,37.72,37.73,37.61,37.64,31300.0,37.72,37.73,37.61,37.64,31300.0
2012-12-20 12:30:00,37.66,37.82,37.66,37.79,8300.0,37.66,37.82,37.66,37.79,8300.0
2012-12-20 13:00:00,37.78,37.8,37.66,37.79,19600.0,37.78,37.8,37.66,37.79,19600.0
2012-12-20 13:30:00,37.77,37.77,37.59,37.61,25300.0,37.77,37.77,37.59,37.61,25300.0
2012-12-20 14:00:00,37.6,37.73,37.59,37.73,21900.0,37.6,37.73,37.59,37.73,21900.0
2012-12-20 14:30:00,37.74,37.83,37.67,37.79,19900.0,37.74,37.83,37.67,37.79,19900.0
2012-12-20 15:00:00,37.79,37.83,37.71,37.75,34100.0,37.79,37.83,37.71,37.75,34100.0
2012-12-20 15:30:00,37.75,37.82,37.7,37.8,72600.0,37.75,37.82,37.7,37.8,72600.0
2012-12-21 09:30:00,37.51,37.51,36.67,37.06,127300.0,37.51,37.51,36.67,37.06,127300.0
2012-12-21 10:00:00,37.06,37.44,37.01,37.37,17200.0,37.06,37.44,37.01,37.37,17200.0
2012-12-21 10:30:00,37.36,37.47,37.31,37.42,21700.0,37.36,37.47,37.31,37.42,21700.0
2012-12-21 11:00:00,37.4,37.58,37.37,37.48,37600.0,37.4,37.58,37.37,37.48,37600.0
2012-12-21 11:30:00,37.43,37.49,37.4,37.46,37300.0,37.43,37.49,37.4,37.46,37300.0
2012-12-21 12:00:00,37.47,37.54,37.4,37.45,22000.0,37.47,37.54,37.4,37.45,22000.0
2012-12-21 12:30:00,37.46,37.56,37.42,37.51,9000.0,37.46,37.56,37.42,37.51,9000.0
2012-12-21 13:00:00,37.52,37.56,37.45,37.53,42000.0,37.52,37.56,37.45,37.53,42000.0
2012-12-21 13:30:00,37.53,37.65,37.45,37.58,13700.0,37.53,37.65,37.45,37.58,13700.0
2012-12-21 14:00:00,37.61,37.67,37.56,37.57,9800.0,37.61,37.67,37.56,37.57,9800.0
2012-12-21 14:30:00,37.57,37.63,37.53,37.57,15400.0,37.57,37.63,37.53,37.57,15400.0
2012-12-21 15:00:00,37.57,37.8,37.56,37.78,72500.0,37.57,37.8,37.56,37.78,72500.0
2012-12-21 15:30:00,37.78,37.86,37.72,37.86,138500.0,37.78,37.86,37.72,37.86,138500.0
2012-12-24 09:30:00,37.51,37.84,37.22,37.32,23000.0,37.51,37.84,37.22,37.32,23000.0
2012-12-24 10:00:00,37.3,37.36,37.22,37.24,21200.0,37.3,37.36,37.22,37.24,21200.0
2012-12-24 10:30:00,37.24,37.33,37.06,37.1,24400.0,37.24,37.33,37.06,37.1,24400.0
2012-12-24 11:00:00,37.11,37.24,36.85,36.92,46000.0,37.11,37.24,36.85,36.92,46000.0
2012-12-24 11:30:00,36.95,37.17,36.94,37.12,25600.0,36.95,37.17,36.94,37.12,25600.0
2012-12-24 12:00:00,37.12,37.2,37.08,37.2,17700.0,37.12,37.2,37.08,37.2,17700.0
2012-12-24 12:30:00,37.19,37.25,37.12,37.24,37000.0,37.19,37.25,37.12,37.24,37000.0
2012-12-26 09:30:00,37.33,37.42,37.18,37.29,14100.0,37.33,37.42,37.18,37.29,14100.0
2012-12-26 10:00:00,37.29,37.29,37.03,37.09,26800.0,37.29,37.29,37.03,37.09,26800.0
2012-12-26 10:30:00,37.11,37.13,36.98,36.98,8800.0,37.11,37.13,36.98,36.98,8800.0
2012-12-26 11:00:00,36.98,37.03,36.8,36.8,8500.0,36.98,37.03,36.8,36.8,8500.0
2012-12-26 11:30:00,36.83,36.98,36.76,36.96,9400.0,36.83,36.98,36.76,36.96,9400.0
2012-12-26 12:00:00,36.96,36.96,36.8,36.8,8000.0,36.96,36.96,36.8,36.8,8000.0
2012-12-26 12:30:00,36.8,36.96,36.77,36.93,9000.0,36.8,36.96,36.77,36.93,9000.0
2012-12-26 13:00:00,36.91,36.92,36.84,36.88,5100.0,36.91,36.92,36.84,36.88,5100.0
2012-12-26 13:30:00,36.9,36.93,36.89,36.92,3000.0,36.9,36.93,36.89,36.92,3000.0
2012-12-26 14:00:00,36.93,37.02,36.93,37.01,6700.0,36.93,37.02,36.93,37.01,6700.0
2012-12-26 14:30:00,37.02,37.09,36.97,37.01,17900.0,37.02,37.09,36.97,37.01,17900.0
2012-12-26 15:00:00,37.0,37.02,36.89,36.93,19400.0,37.0,37.02,36.89,36.93,19400.0
2012-12-26 15:30:00,36.93,36.93,36.75,36.78,55800.0,36.93,36.93,36.75,36.78,55800.0
2012-12-27 09:30:00,36.9,37.14,36.67,37.1,33500.0,36.9,37.14,36.67,37.1,33500.0
2012-12-27 10:00:00,37.09,37.13,36.89,36.99,43500.0,37.09,37.13,36.89,36.99,43500.0
2012-12-27 10:30:00,37.02,37.08,36.94,37.07,16100.0,37.02,37.08,36.94,37.07,16100.0
2012-12-27 11:00:00,37.07,37.08,36.96,36.97,15700.0,37.07,37.08,36.96,36.97,15700.0
2012-12-27 11:30:00,36.98,37.01,36.84,36.86,14200.0,36.98,37.01,36.84,36.86,14200.0
2012-12-27 12:00:00,36.87,36.9,36.72,36.72,24800.0,36.87,36.9,36.72,36.72,24800.0
2012-12-27 12:30:00,36.72,36.72,36.55,36.62,44500.0,36.72,36.72,36.55,36.62,44500.0
2012-12-27 13:00:00,36.63,36.76,36.57,36.66,25300.0,36.63,36.76,36.57,36.66,25300.0
2012-12-27 13:30:00,36.7,36.74,36.66,36.66,4900.0,36.7,36.74,36.66,36.66,4900.0
2012-12-27 14:00:00,36.68,36.74,36.6,36.72,7600.0,36.68,36.74,36.6,36.72,7600.0
2012-12-27 14:30:00,36.74,36.97,36.69,36.97,15800.0,36.74,36.97,36.69,36.97,15800.0
2012-12-27 15:00:00,36.97,37.12,36.96,37.07,20800.0,36.97,37.12,36.96,37.07,20800.0
2012-12-27 15:30:00,37.05,37.14,37.0,37.01,55500.0,37.05,37.14,37.0,37.01,55500.0
2012-12-28 09:30:00,36.99,36.99,36.77,36.89,5400.0,36.99,36.99,36.77,36.89,5400.0
2012-12-28 10:00:00,36.95,36.99,36.65,36.67,6300.0,36.95,36.99,36.65,36.67,6300.0
2012-12-28 10:30:00,36.69,36.92,36.69,36.84,7000.0,36.69,36.92,36.69,36.84,7000.0
2012-12-28 11:00:00,36.88,36.9,36.79,36.89,9600.0,36.88,36.9,36.79,36.89,9600.0
2012-12-28 11:30:00,36.92,36.98,36.9,36.97,27100.0,36.92,36.98,36.9,36.97,27100.0
2012-12-28 12:00:00,36.96,37.13,36.96,37.11,32800.0,36.96,37.13,36.96,37.11,32800.0
2012-12-28 12:30:00,37.13,37.13,37.01,37.06,8400.0,37.13,37.13,37.01,37.06,8400.0
2012-12-28 13:00:00,37.04,37.19,37.04,37.18,9500.0,37.04,37.19,37.04,37.18,9500.0
2012-12-28 13:30:00,37.17,37.24,37.08,37.17,29100.0,37.17,37.24,37.08,37.17,29100.0
2012-12-28 14:00:00,37.16,37.26,37.14,37.22,11200.0,37.16,37.26,37.14,37.22,11200.0
2012-12-28 14:30:00,37.22,37.22,37.07,37.07,8900.0,37.22,37.22,37.07,37.07,8900.0
2012-12-28 15:00:00,37.07,37.18,37.03,37.15,18900.0,37.07,37.18,37.03,37.15,18900.0
2012-12-28 15:30:00,37.15,37.15,36.86,36.87,55200.0,37.15,37.15,36.86,36.87,55200.0
2012-12-31 09:30:00,36.75,37.11,36.5,37.01,28200.0,36.75,37.11,36.5,37.01,28200.0
2012-12-31 10:00:00,37.0,37.06,36.91,36.96,11000.0,37.0,37.06,36.91,36.96,11000.0
2012-12-31 10:30:00,37.0,37.11,36.94,36.97,8800.0,37.0,37.11,36.94,36.97,8800.0
2012-12-31 11:00:00,37.02,37.17,36.98,37.01,10700.0,37.02,37.17,36.98,37.01,10700.0
2012-12-31 11:30:00,37.03,37.05,37.0,37.02,8500.0,37.03,37.05,37.0,37.02,8500.0
2012-12-31 12:00:00,37.03,37.07,37.0,37.04,10100.0,37.03,37.07,37.0,37.04,10100.0
2012-12-31 12:30:00,37.03,37.27,37.01,37.17,20500.0,37.03,37.27,37.01,37.17,20500.0
2012-12-31 13:00:00,37.17,37.28,37.12,37.22,7900.0,37.17,37.28,37.12,37.22,7900.0
2012-12-31 13:30:00,37.22,37.27,36.74,36.89,60900.0,37.22,37.27,36.74,36.89,60900.0
2012-12-31 14:00:00,36.92,37.14,36.91,37.12,11200.0,36.92,37.14,36.91,37.12,11200.0
2012-12-31 14:30:00,37.13,37.39,37.13,37.38,18400.0,37.13,37.39,37.13,37.38,18400.0
2012-12-31 15:00:00,37.38,37.4,37.26,37.27,35500.0,37.38,37.4,37.26,37.27,35500.0
2012-12-31 15:30:00,37.28,37.54,37.25,37.48,83400.0,37.28,37.54,37.25,37.48,83400.0
2013-01-02 09:30:00,38.41,38.52,37.72,37.8,31700.0,38.41,38.52,37.72,37.8,31700.0
2013-01-02 10:00:00,37.74,38.0,37.63,38.0,25600.0,37.74,38.0,37.63,38.0,25600.0
2013-01-02 10:30:00,37.96,38.01,37.73,37.77,19500.0,37.96,38.01,37.73,37.77,19500.0
2013-01-02 11:00:00,37.74,37.81,37.38,37.55,31500.0,37.74,37.81,37.38,37.55,31500.0
2013-01-02 11:30:00,37.57,37.67,37.54,37.64,14600.0,37.57,37.67,37.54,37.64,14600.0
2013-01-02 12:00:00,37.62,37.68,37.54,37.61,24400.0,37.62,37.68,37.54,37.61,24400.0
2013-01-02 12:30:00,37.61,37.76,37.6,37.63,35800.0,37.61,37.76,37.6,37.63,35800.0
2013-01-02 13:00:00,37.64,37.87,37.6,37.87,15600.0,37.64,37.87,37.6,37.87,15600.0
2013-01-02 13:30:00,37.85,37.89,37.79,37.83,17900.0,37.85,37.89,37.79,37.83,17900.0
2013-01-02 14:00:00,37.83,37.91,37.78,37.84,14500.0,37.83,37.91,37.78,37.84,14500.0
2013-01-02 14:30:00,37.81,37.88,37.74,37.87,18500.0,37.81,37.88,37.74,37.87,18500.0
2013-01-02 15:00:00,37.88,37.92,37.7,37.77,39000.0,37.88,37.92,37.7,37.77,39000.0
2013-01-02 15:30:00,37.8,38.04,37.8,38.04,78100.0,37.8,38.04,37.8,38.04,78100.0
2013-01-03 09:30:00,37.95,38.12,37.83,37.95,28600.0,37.95,38.12,37.83,37.95,28600.0
2013-01-03 10:00:00,37.93,38.09,37.89,38.01,40800.0,37.93,38.09,37.89,38.01,40800.0
2013-01-03 10:30:00,38.02,38.07,37.95,37.98,34100.0,38.02,38.07,37.95,37.98,34100.0
2013-01-03 11:00:00,37.98,38.06,37.95,38.02,12600.0,37.98,38.06,37.95,38.02,12600.0
2013-01-03 11:30:00,38.03,38.11,38.0,38.04,52500.0,38.03,38.11,38.0,38.04,52500.0
2013-01-03 12:00:00,38.01,38.06,38.01,38.05,11700.0,38.01,38.06,38.01,38.05,11700.0
2013-01-03 12:30:00,38.05,38.25,38.0,38.25,37400.0,38.05,38.25,38.0,38.25,37400.0
2013-01-03 13:00:00,38.22,38.42,38.19,38.35,43800.0,38.22,38.42,38.19,38.35,43800.0
2013-01-03 13:30:00,38.35,38.48,38.35,38.43,15100.0,38.35,38.48,38.35,38.43,15100.0
2013-01-03 14:00:00,38.45,38.45,38.35,38.38,34100.0,38.45,38.45,38.35,38.38,34100.0
2013-01-03 14:30:00,38.38,38.39,38.21,38.23,20700.0,38.38,38.39,38.21,38.23,20700.0
2013-01-03 15:00:00,38.25,38.35,38.18,38.34,69500.0,38.25,38.35,38.18,38.34,69500.0
2013-01-03 15:30:00,38.34,38.51,38.33,38.42,163400.0,38.34,38.51,38.33,38.42,163400.0
2013-01-04 09:30:00,38.59,38.73,38.34,38.67,36000.0,38.59,38.73,38.34,38.67,36000.0
2013-01-04 10:00:00,38.68,38.85,38.65,38.79,63400.0,38.68,38.85,38.65,38.79,63400.0
2013-01-04 10:30:00,38.79,38.79,38.66,38.68,9000.0,38.79,38.79,38.66,38.68,9000.0
2013-01-04 11:00:00,38.68,39.0,38.68,39.0,51700.0,38.68,39.0,38.68,39.0,51700.0
2013-01-04 11:30:00,38.99,39.25,38.96,39.23,82300.0,38.99,39.25,38.96,39.23,82300.0
2013-01-04 12:00:00,39.24,39.31,39.16,39.27,35800.0,39.24,39.31,39.16,39.27,35800.0
2013-01-04 12:30:00,39.27,39.3,39.18,39.25,45000.0,39.27,39.3,39.18,39.25,45000.0
2013-01-04 13:00:00,39.25,39.25,39.12,39.14,44900.0,39.25,39.25,39.12,39.14,44900.0
2013-01-04 13:30:00,39.14,39.15,39.01,39.08,21100.0,39.14,39.15,39.01,39.08,21100.0
2013-01-04 14:00:00,39.09,39.13,39.03,39.06,15400.0,39.09,39.13,39.03,39.06,15400.0
2013-01-04 14:30:00,39.05,39.06,38.97,39.04,15600.0,39.05,39.06,38.97,39.04,15600.0
2013-01-04 15:00:00,39.05,39.07,38.93,38.95,31000.0,39.05,39.07,38.93,38.95,31000.0
2013-01-04 15:30:00,38.95,39.16,38.92,39.01,145000.0,38.95,39.16,38.92,39.01,145000.0
2013-01-07 09:30:00,38.75,39.24,38.75,39.11,27000.0,38.75,39.24,38.75,39.11,27000.0
2013-01-07 10:00:00,39.07,39.39,39.06,39.39,51600.0,39.07,39.39,39.06,39.39,51600.0
2013-01-07 10:30:00,39.38,39.41,39.07,39.11,21100.0,39.38,39.41,39.07,39.11,21100.0
2013-01-07 11:00:00,39.09,39.11,38.81,39.0,24200.0,39.09,39.11,38.81,39.0,24200.0
2013-01-07 11:30:00,39.0,39.13,38.86,39.08,25200.0,39.0,39.13,38.86,39.08,25200.0
2013-01-07 12:00:00,39.1,39.34,39.09,39.14,25000.0,39.1,39.34,39.09,39.14,25000.0
2013-01-07 12:30:00,39.21,39.21,39.02,39.05,17000.0,39.21,39.21,39.02,39.05,17000.0
2013-01-07 13:00:00,39.03,39.07,38.97,39.0,20500.0,39.03,39.07,38.97,39.0,20500.0
2013-01-07 13:30:00,39.0,39.03,38.96,39.0,17100.0,39.0,39.03,38.96,39.0,17100.0
2013-01-07 14:00:00,39.03,39.04,38.96,39.01,25100.0,39.03,39.04,38.96,39.01,25100.0
2013-01-07 14:30:00,39.02,39.05,38.97,39.03,32100.0,39.02,39.05,38.97,39.03,32100.0
2013-01-07 15:00:00,39.03,39.08,38.96,38.99,47500.0,39.03,39.08,38.96,38.99,47500.0
2013-01-07 15:30:00,39.0,39.01,38.87,38.88,71100.0,39.0,39.01,38.87,38.88,71100.0
2013-01-08 09:30:00,38.94,39.37,38.84,39.09,41800.0,38.94,39.37,38.84,39.09,41800.0
2013-01-08 10:00:00,39.12,39.17,38.94,39.08,53900.0,39.12,39.17,38.94,39.08,53900.0
2013-01-08 10:30:00,39.05,39.07,38.96,39.03,11800.0,39.05,39.07,38.96,39.03,11800.0
2013-01-08 11:00:00,39.01,39.05,38.93,38.96,21500.0,39.01,39.05,38.93,38.96,21500.0
2013-01-08 11:30:00,38.94,39.01,38.89,38.9,18700.0,38.94,39.01,38.89,38.9,18700.0
2013-01-08 12:00:00,38.9,38.96,38.87,38.87,27100.0,38.9,38.96,38.87,38.87,27100.0
2013-01-08 12:30:00,38.88,38.9,38.85,38.88,9100.0,38.88,38.9,38.85,38.88,9100.0
2013-01-08 13:00:00,38.89,38.91,38.87,38.89,23700.0,38.89,38.91,38.87,38.89,23700.0
2013-01-08 13:30:00,38.89,38.91,38.86,38.9,18600.0,38.89,38.91,38.86,38.9,18600.0
2013-01-08 14:00:00,38.9,38.91,38.79,38.9,62400.0,38.9,38.91,38.79,38.9,62400.0
2013-01-08 14:30:00,38.9,38.98,38.76,38.83,41600.0,38.9,38.98,38.76,38.83,41600.0
2013-01-08 15:00:00,38.86,38.91,38.79,38.91,55900.0,38.86,38.91,38.79,38.91,55900.0
2013-01-08 15:30:00,38.92,38.92,38.78,38.85,63900.0,38.92,38.92,38.78,38.85,63900.0
2013-01-09 09:30:00,38.99,39.28,38.76,39.25,62800.0,38.99,39.28,38.76,39.25,62800.0
2013-01-09 10:00:00,39.29,39.57,39.23,39.5,43600.0,39.29,39.57,39.23,39.5,43600.0
2013-01-09 10:30:00,39.52,39.53,39.37,39.45,31400.0,39.52,39.53,39.37,39.45,31400.0
2013-01-09 11:00:00,39.49,39.53,39.44,39.48,14100.0,39.49,39.53,39.44,39.48,14100.0
2013-01-09 11:30:00,39.52,39.67,39.46,39.61,13400.0,39.52,39.67,39.46,39.61,13400.0
2013-01-09 12:00:00,39.64,39.76,39.61,39.76,30900.0,39.64,39.76,39.61,39.76,30900.0
2013-01-09 12:30:00,39.74,39.8,39.67,39.77,27900.0,39.74,39.8,39.67,39.77,27900.0
2013-01-09 13:00:00,39.74,39.78,39.69,39.71,8200.0,39.74,39.78,39.69,39.71,8200.0
2013-01-09 13:30:00,39.7,39.8,39.67,39.7,17100.0,39.7,39.8,39.67,39.7,17100.0
2013-01-09 14:00:00,39.7,39.74,39.67,39.73,14700.0,39.7,39.74,39.67,39.73,14700.0
2013-01-09 14:30:00,39.73,39.76,39.7,39.73,13400.0,39.73,39.76,39.7,39.73,13400.0
2013-01-09 15:00:00,39.74,39.77,39.68,39.72,21500.0,39.74,39.77,39.68,39.72,21500.0
2013-01-09 15:30:00,39.74,39.91,39.7,39.91,86800.0,39.74,39.91,39.7,39.91,86800.0
2013-01-10 09:30:00,40.0,40.04,39.86,39.99,56200.0,40.0,40.04,39.86,39.99,56200.0
2013-01-10 10:00:00,39.95,40.01,39.89,39.91,19600.0,39.95,40.01,39.89,39.91,19600.0
2013-01-10 10:30:00,39.9,40.0,39.79,39.85,46500.0,39.9,40.0,39.79,39.85,46500.0
2013-01-10 11:00:00,39.85,39.9,39.71,39.84,27300.0,39.85,39.9,39.71,39.84,27300.0
2013-01-10 11:30:00,39.83,39.96,39.8,39.96,11300.0,39.83,39.96,39.8,39.96,11300.0
2013-01-10 12:00:00,39.98,40.02,39.9,39.99,19700.0,39.98,40.02,39.9,39.99,19700.0
2013-01-10 12:30:00,39.97,40.2,39.97,40.17,19500.0,39.97,40.2,39.97,40.17,19500.0
2013-01-10 13:00:00,40.15,40.19,40.04,40.19,15900.0,40.15,40.19,40.04,40.19,15900.0
2013-01-10 13:30:00,40.19,40.23,40.15,40.17,12300.0,40.19,40.23,40.15,40.17,12300.0
2013-01-10 14:00:00,40.13,40.31,40.13,40.31,19400.0,40.13,40.31,40.13,40.31,19400.0
2013-01-10 14:30:00,40.31,40.45,40.3,40.38,38800.0,40.31,40.45,40.3,40.38,38800.0
2013-01-10 15:00:00,40.37,40.43,40.33,40.4,25400.0,40.37,40.43,40.33,40.4,25400.0
2013-01-10 15:30:00,40.4,40.47,40.36,40.46,76300.0,40.4,40.47,40.36,40.46,76300.0
2013-01-11 09:30:00,40.31,40.44,40.07,40.11,25900.0,40.31,40.44,40.07,40.11,25900.0
2013-01-11 10:00:00,40.16,40.33,40.13,40.3,26100.0,40.16,40.33,40.13,40.3,26100.0
2013-01-11 10:30:00,40.3,40.5,40.21,40.5,26000.0,40.3,40.5,40.21,40.5,26000.0
2013-01-11 11:00:00,40.52,40.56,40.15,40.19,20100.0,40.52,40.56,40.15,40.19,20100.0
2013-01-11 11:30:00,40.21,40.33,40.21,40.27,15700.0,40.21,40.33,40.21,40.27,15700.0
2013-01-11 12:00:00,40.26,40.4,40.26,40.33,12600.0,40.26,40.4,40.26,40.33,12600.0
2013-01-11 12:30:00,40.33,40.39,40.27,40.3,14700.0,40.33,40.39,40.27,40.3,14700.0
2013-01-11 13:00:00,40.3,40.4,40.27,40.35,36700.0,40.3,40.4,40.27,40.35,36700.0
2013-01-11 13:30:00,40.35,40.38,40.25,40.28,16500.0,40.35,40.38,40.25,40.28,16500.0
2013-01-11 14:00:00,40.28,40.32,40.23,40.26,8300.0,40.28,40.32,40.23,40.26,8300.0
2013-01-11 14:30:00,40.26,40.4,40.25,40.3,44100.0,40.26,40.4,40.25,40.3,44100.0
2013-01-11 15:00:00,40.31,40.4,40.25,40.36,44200.0,40.31,40.4,40.25,40.36,44200.0
2013-01-11 15:30:00,40.35,40.39,40.28,40.3,52700.0,40.35,40.39,40.28,40.3,52700.0
2013-01-14 09:30:00,40.44,41.14,40.35,41.09,75200.0,40.44,41.14,40.35,41.09,75200.0
2013-01-14 10:00:00,41.01,41.24,40.97,41.13,30300.0,41.01,41.24,40.97,41.13,30300.0
2013-01-14 10:30:00,41.12,41.16,41.03,41.03,25700.0,41.12,41.16,41.03,41.03,25700.0
2013-01-14 11:00:00,41.05,41.16,40.9,41.03,26700.0,41.05,41.16,40.9,41.03,26700.0
2013-01-14 11:30:00,41.04,41.1,40.95,41.03,19700.0,41.04,41.1,40.95,41.03,19700.0
2013-01-14 12:00:00,41.01,41.13,41.01,41.1,23100.0,41.01,41.13,41.01,41.1,23100.0
2013-01-14 12:30:00,41.1,41.16,41.05,41.05,25900.0,41.1,41.16,41.05,41.05,25900.0
2013-01-14 13:00:00,41.04,41.08,41.0,41.05,11300.0,41.04,41.08,41.0,41.05,11300.0
2013-01-14 13:30:00,41.06,41.16,41.06,41.13,14500.0,41.06,41.16,41.06,41.13,14500.0
2013-01-14 14:00:00,41.15,41.18,41.07,41.08,21100.0,41.15,41.18,41.07,41.08,21100.0
2013-01-14 14:30:00,41.07,41.27,41.05,41.2,27500.0,41.07,41.27,41.05,41.2,27500.0
2013-01-14 15:00:00,41.23,41.26,41.09,41.12,39800.0,41.23,41.26,41.09,41.12,39800.0
2013-01-14 15:30:00,41.13,41.34,41.09,41.33,135600.0,41.13,41.34,41.09,41.33,135600.0
2013-01-15 09:30:00,41.14,41.21,40.93,41.16,15600.0,41.14,41.21,40.93,41.16,15600.0
2013-01-15 10:00:00,41.16,41.16,40.96,41.05,36600.0,41.16,41.16,40.96,41.05,36600.0
2013-01-15 10:30:00,41.05,41.09,40.92,41.01,12000.0,41.05,41.09,40.92,41.01,12000.0
2013-01-15 11:00:00,41.02,41.15,40.97,41.14,9700.0,41.02,41.15,40.97,41.14,9700.0
2013-01-15 11:30:00,41.15,41.31,41.11,41.21,13800.0,41.15,41.31,41.11,41.21,13800.0
2013-01-15 12:00:00,41.24,41.31,41.21,41.25,8500.0,41.24,41.31,41.21,41.25,8500.0
2013-01-15 12:30:00,41.23,41.41,41.23,41.34,28900.0,41.23,41.41,41.23,41.34,28900.0
2013-01-15 13:00:00,41.36,41.42,41.25,41.28,35700.0,41.36,41.42,41.25,41.28,35700.0
2013-01-15 13:30:00,41.28,41.3,41.19,41.23,58600.0,41.28,41.3,41.19,41.23,58600.0
2013-01-15 14:00:00,41.21,41.31,41.19,41.25,14100.0,41.21,41.31,41.19,41.25,14100.0
2013-01-15 14:30:00,41.24,41.41,41.23,41.37,17800.0,41.24,41.41,41.23,41.37,17800.0
2013-01-15 15:00:00,41.37,41.45,41.32,41.32,58100.0,41.37,41.45,41.32,41.32,58100.0
2013-01-15 15:30:00,41.3,41.37,41.29,41.32,68400.0,41.3,41.37,41.29,41.32,68400.0
2013-01-16 09:30:00,41.15,41.3,40.94,40.99,16100.0,41.15,41.3,40.94,40.99,16100.0
2013-01-16 10:00:00,41.02,41.3,40.93,41.29,32900.0,41.02,41.3,40.93,41.29,32900.0
2013-01-16 10:30:00,41.29,41.3,41.19,41.22,8100.0,41.29,41.3,41.19,41.22,8100.0
2013-01-16 11:00:00,41.25,41.39,41.25,41.39,10600.0,41.25,41.39,41.25,41.39,10600.0
2013-01-16 11:30:00,41.37,41.37,41.29,41.3,31700.0,41.37,41.37,41.29,41.3,31700.0
2013-01-16 12:00:00,41.29,41.3,41.19,41.26,16700.0,41.29,41.3,41.19,41.26,16700.0
2013-01-16 12:30:00,41.26,41.33,41.25,41.28,10300.0,41.26,41.33,41.25,41.28,10300.0
2013-01-16 13:00:00,41.29,41.38,41.29,41.36,8500.0,41.29,41.38,41.29,41.36,8500.0
2013-01-16 13:30:00,41.34,41.35,41.26,41.3,48200.0,41.34,41.35,41.26,41.3,48200.0
2013-01-16 14:00:00,41.3,41.4,41.29,41.4,23500.0,41.3,41.4,41.29,41.4,23500.0
2013-01-16 14:30:00,41.4,41.48,41.39,41.48,20200.0,41.4,41.48,41.39,41.48,20200.0
2013-01-16 15:00:00,41.48,41.49,41.45,41.47,28200.0,41.48,41.49,41.45,41.47,28200.0
2013-01-16 15:30:00,41.46,41.49,41.32,41.43,84600.0,41.46,41.49,41.32,41.43,84600.0
2013-01-17 09:30:00,41.77,41.84,41.53,41.71,57900.0,41.77,41.84,41.53,41.71,57900.0
2013-01-17 10:00:00,41.66,41.8,41.6,41.79,36900.0,41.66,41.8,41.6,41.79,36900.0
2013-01-17 10:30:00,41.78,41.78,41.64,41.66,24700.0,41.78,41.78,41.64,41.66,24700.0
2013-01-17 11:00:00,41.65,41.78,41.61,41.77,53000.0,41.65,41.78,41.61,41.77,53000.0
2013-01-17 11:30:00,41.77,42.0,41.73,41.77,43800.0,41.77,42.0,41.73,41.77,43800.0
2013-01-17 12:00:00,41.74,41.97,41.66,41.95,50900.0,41.74,41.97,41.66,41.95,50900.0
2013-01-17 12:30:00,41.97,42.04,41.95,42.01,27300.0,41.97,42.04,41.95,42.01,27300.0
2013-01-17 13:00:00,42.02,42.15,42.01,42.09,20300.0,42.02,42.15,42.01,42.09,20300.0
2013-01-17 13:30:00,42.09,42.12,42.03,42.12,25700.0,42.09,42.12,42.03,42.12,25700.0
2013-01-17 14:00:00,42.11,42.2,42.09,42.14,19800.0,42.11,42.2,42.09,42.14,19800.0
2013-01-17 14:30:00,42.13,42.23,42.09,42.2,30000.0,42.13,42.23,42.09,42.2,30000.0
2013-01-17 15:00:00,42.19,42.25,42.13,42.24,48800.0,42.19,42.25,42.13,42.24,48800.0
2013-01-17 15:30:00,42.24,42.29,42.15,42.18,118700.0,42.24,42.29,42.15,42.18,118700.0
2013-01-18 09:30:00,42.1,42.26,42.03,42.2,24200.0,42.1,42.26,42.03,42.2,24200.0
2013-01-18 10:00:00,42.19,42.33,42.15,42.3,11800.0,42.19,42.33,42.15,42.3,11800.0
2013-01-18 10:30:00,42.3,42.33,42.2,42.2,12500.0,42.3,42.33,42.2,42.2,12500.0
2013-01-18 11:00:00,42.2,42.25,42.07,42.17,41400.0,42.2,42.25,42.07,42.17,41400.0
2013-01-18 11:30:00,42.17,42.29,42.17,42.26,19900.0,42.17,42.29,42.17,42.26,19900.0
2013-01-18 12:00:00,42.24,42.26,42.17,42.2,14000.0,42.24,42.26,42.17,42.2,14000.0
2013-01-18 12:30:00,42.21,42.25,42.17,42.24,10300.0,42.21,42.25,42.17,42.24,10300.0
2013-01-18 13:00:00,42.25,42.4,42.25,42.38,19000.0,42.25,42.4,42.25,42.38,19000.0
2013-01-18 13:30:00,42.37,42.38,42.3,42.37,13500.0,42.37,42.38,42.3,42.37,13500.0
2013-01-18 14:00:00,42.35,42.37,42.3,42.36,33000.0,42.35,42.37,42.3,42.36,33000.0
2013-01-18 14:30:00,42.35,42.45,42.35,42.45,21000.0,42.35,42.45,42.35,42.45,21000.0
2013-01-18 15:00:00,42.44,42.45,42.32,42.32,55800.0,42.44,42.45,42.32,42.32,55800.0
2013-01-18 15:30:00,42.33,42.44,42.28,42.38,105500.0,42.33,42.44,42.28,42.38,105500.0
2013-01-22 09:30:00,42.27,42.27,41.94,41.94,9400.0,42.27,42.27,41.94,41.94,9400.0
2013-01-22 10:00:00,41.92,42.19,41.92,42.11,11800.0,41.92,42.19,41.92,42.11,11800.0
2013-01-22 10:30:00,42.15,42.33,42.1,42.28,8600.0,42.15,42.33,42.1,42.28,8600.0
2013-01-22 11:00:00,42.29,42.45,42.28,42.43,8300.0,42.29,42.45,42.28,42.43,8300.0
2013-01-22 11:30:00,42.42,42.56,42.38,42.54,18000.0,42.42,42.56,42.38,42.54,18000.0
2013-01-22 12:00:00,42.56,42.61,42.51,42.61,7600.0,42.56,42.61,42.51,42.61,7600.0
2013-01-22 12:30:00,42.61,42.65,42.57,42.58,14500.0,42.61,42.65,42.57,42.58,14500.0
2013-01-22 13:00:00,42.58,42.65,42.56,42.62,13900.0,42.58,42.65,42.56,42.62,13900.0
2013-01-22 13:30:00,42.62,42.75,42.6,42.73,32800.0,42.62,42.75,42.6,42.73,32800.0
2013-01-22 14:00:00,42.73,42.83,42.68,42.81,34700.0,42.73,42.83,42.68,42.81,34700.0
2013-01-22 14:30:00,42.81,43.0,42.79,42.97,40100.0,42.81,43.0,42.79,42.97,40100.0
2013-01-22 15:00:00,42.96,43.05,42.89,43.0,73800.0,42.96,43.05,42.89,43.0,73800.0
2013-01-22 15:30:00,43.0,43.06,42.93,43.04,115000.0,43.0,43.06,42.93,43.04,115000.0
2013-01-23 09:30:00,42.92,42.96,42.7,42.92,19200.0,42.92,42.96,42.7,42.92,19200.0
2013-01-23 10:00:00,42.86,42.96,42.75,42.88,53700.0,42.86,42.96,42.75,42.88,53700.0
2013-01-23 10:30:00,42.86,42.94,42.58,42.58,53800.0,42.86,42.94,42.58,42.58,53800.0
2013-01-23 11:00:00,42.59,42.59,42.47,42.47,15400.0,42.59,42.59,42.47,42.47,15400.0
2013-01-23 11:30:00,42.46,42.5,42.4,42.5,25100.0,42.46,42.5,42.4,42.5,25100.0
2013-01-23 12:00:00,42.49,42.49,42.35,42.35,22700.0,42.49,42.49,42.35,42.35,22700.0
2013-01-23 12:30:00,42.35,42.43,42.32,42.42,20800.0,42.35,42.43,42.32,42.42,20800.0
2013-01-23 13:00:00,42.42,42.6,42.42,42.57,12000.0,42.42,42.6,42.42,42.57,12000.0
2013-01-23 13:30:00,42.54,42.67,42.54,42.67,14900.0,42.54,42.67,42.54,42.67,14900.0
2013-01-23 14:00:00,42.66,42.75,42.65,42.73,12300.0,42.66,42.75,42.65,42.73,12300.0
2013-01-23 14:30:00,42.73,42.8,42.62,42.64,14200.0,42.73,42.8,42.62,42.64,14200.0
2013-01-23 15:00:00,42.64,42.8,42.64,42.71,21800.0,42.64,42.8,42.64,42.71,21800.0
2013-01-23 15:30:00,42.71,42.73,42.54,42.55,76700.0,42.71,42.73,42.54,42.55,76700.0
2013-01-24 09:30:00,42.42,43.1,42.42,43.08,10300.0,42.42,43.1,42.42,43.08,10300.0
2013-01-24 10:00:00,43.07,43.19,42.89,42.92,13800.0,43.07,43.19,42.89,42.92,13800.0
2013-01-24 10:30:00,42.91,42.91,42.73,42.8,13800.0,42.91,42.91,42.73,42.8,13800.0
2013-01-24 11:00:00,42.79,42.9,42.79,42.89,11300.0,42.79,42.9,42.79,42.89,11300.0
2013-01-24 11:30:00,42.9,42.96,42.82,42.83,14800.0,42.9,42.96,42.82,42.83,14800.0
2013-01-24 12:00:00,42.84,42.86,42.68,42.74,7000.0,42.84,42.86,42.68,42.74,7000.0
2013-01-24 12:30:00,42.73,42.73,42.64,42.65,6700.0,42.73,42.73,42.64,42.65,6700.0
2013-01-24 13:00:00,42.65,42.85,42.64,42.83,17300.0,42.65,42.85,42.64,42.83,17300.0
2013-01-24 13:30:00,42.85,42.86,42.69,42.76,14900.0,42.85,42.86,42.69,42.76,14900.0
2013-01-24 14:00:00,42.75,42.79,42.67,42.68,17400.0,42.75,42.79,42.67,42.68,17400.0
2013-01-24 14:30:00,42.68,42.74,42.64,42.69,25100.0,42.68,42.74,42.64,42.69,25100.0
2013-01-24 15:00:00,42.69,42.9,42.68,42.89,33200.0,42.69,42.9,42.68,42.89,33200.0
2013-01-24 15:30:00,42.89,42.95,42.78,42.87,88900.0,42.89,42.95,42.78,42.87,88900.0
2013-01-25 09:30:00,42.98,43.23,42.69,43.16,97000.0,42.98,43.23,42.69,43.16,97000.0
2013-01-25 10:00:00,43.11,43.3,43.08,43.1,75400.0,43.11,43.3,43.08,43.1,75400.0
2013-01-25 10:30:00,43.12,43.23,43.08,43.12,18700.0,43.12,43.23,43.08,43.12,18700.0
2013-01-25 11:00:00,43.12,43.12,42.96,42.99,6200.0,43.12,43.12,42.96,42.99,6200.0
2013-01-25 11:30:00,42.97,43.01,42.91,42.95,18700.0,42.97,43.01,42.91,42.95,18700.0
2013-01-25 12:00:00,42.96,43.09,42.94,43.05,6100.0,42.96,43.09,42.94,43.05,6100.0
2013-01-25 12:30:00,43.06,43.12,43.02,43.1,30600.0,43.06,43.12,43.02,43.1,30600.0
2013-01-25 13:00:00,43.1,43.16,43.08,43.14,5600.0,43.1,43.16,43.08,43.14,5600.0
2013-01-25 13:30:00,43.14,43.22,43.1,43.22,69600.0,43.14,43.22,43.1,43.22,69600.0
2013-01-25 14:00:00,43.23,43.24,43.2,43.22,13800.0,43.23,43.24,43.2,43.22,13800.0
2013-01-25 14:30:00,43.23,43.24,43.13,43.14,20500.0,43.23,43.24,43.13,43.14,20500.0
2013-01-25 15:00:00,43.15,43.2,43.12,43.18,72500.0,43.15,43.2,43.12,43.18,72500.0
2013-01-25 15:30:00,43.18,43.2,43.09,43.13,111400.0,43.18,43.2,43.09,43.13,111400.0
2013-01-28 09:30:00,43.2,43.2,42.91,42.99,30600.0,43.2,43.2,42.91,42.99,30600.0
2013-01-28 10:00:00,42.99,43.05,42.67,42.7,30200.0,42.99,43.05,42.67,42.7,30200.0
2013-01-28 10:30:00,42.7,42.72,42.54,42.54,27200.0,42.7,42.72,42.54,42.54,27200.0
2013-01-28 11:00:00,42.55,42.57,41.97,42.35,207400.0,42.55,42.57,41.97,42.35,207400.0
2013-01-28 11:30:00,42.36,42.43,42.23,42.35,91700.0,42.36,42.43,42.23,42.35,91700.0
2013-01-28 12:00:00,42.34,42.42,42.31,42.35,55500.0,42.34,42.42,42.31,42.35,55500.0
2013-01-28 12:30:00,42.35,42.38,42.27,42.36,36700.0,42.35,42.38,42.27,42.36,36700.0
2013-01-28 13:00:00,42.37,42.37,42.19,42.3,31700.0,42.37,42.37,42.19,42.3,31700.0
2013-01-28 13:30:00,42.3,42.36,42.28,42.34,27300.0,42.3,42.36,42.28,42.34,27300.0
2013-01-28 14:00:00,42.34,42.37,42.22,42.27,46500.0,42.34,42.37,42.22,42.27,46500.0
2013-01-28 14:30:00,42.27,42.33,42.22,42.26,42600.0,42.27,42.33,42.22,42.26,42600.0
2013-01-28 15:00:00,42.26,42.37,42.26,42.34,49400.0,42.26,42.37,42.26,42.34,49400.0
2013-01-28 15:30:00,42.35,42.4,42.28,42.29,130300.0,42.35,42.4,42.28,42.29,130300.0
2013-01-29 09:30:00,42.33,42.33,42.06,42.12,26900.0,42.33,42.33,42.06,42.12,26900.0
2013-01-29 10:00:00,42.13,42.15,41.82,41.84,63200.0,42.13,42.15,41.82,41.84,63200.0
2013-01-29 10:30:00,41.83,41.98,41.73,41.74,47000.0,41.83,41.98,41.73,41.74,47000.0
2013-01-29 11:00:00,41.74,41.96,41.53,41.91,89500.0,41.74,41.96,41.53,41.91,89500.0
2013-01-29 11:30:00,41.9,41.94,41.89,41.89,29700.0,41.9,41.94,41.89,41.89,29700.0
2013-01-29 12:00:00,41.91,41.91,41.84,41.91,14500.0,41.91,41.91,41.84,41.91,14500.0
2013-01-29 12:30:00,41.89,41.92,41.86,41.91,28300.0,41.89,41.92,41.86,41.91,28300.0
2013-01-29 13:00:00,41.91,41.92,41.86,41.87,19700.0,41.91,41.92,41.86,41.87,19700.0
2013-01-29 13:30:00,41.86,41.9,41.73,41.88,80300.0,41.86,41.9,41.73,41.88,80300.0
2013-01-29 14:00:00,41.89,41.92,41.82,41.86,21500.0,41.89,41.92,41.82,41.86,21500.0
2013-01-29 14:30:00,41.87,41.92,41.82,41.83,28600.0,41.87,41.92,41.82,41.83,28600.0
2013-01-29 15:00:00,41.85,41.9,41.84,41.88,56500.0,41.85,41.9,41.84,41.88,56500.0
2013-01-29 15:30:00,41.88,41.93,41.85,41.89,126200.0,41.88,41.93,41.85,41.89,126200.0
2013-01-30 09:30:00,41.8,41.94,41.71,41.75,30600.0,41.8,41.94,41.71,41.75,30600.0
2013-01-30 10:00:00,41.76,41.8,41.19,41.49,147600.0,41.76,41.8,41.19,41.49,147600.0
2013-01-30 10:30:00,41.47,41.6,41.34,41.41,48100.0,41.47,41.6,41.34,41.41,48100.0
2013-01-30 11:00:00,41.41,41.46,41.39,41.41,26300.0,41.41,41.46,41.39,41.41,26300.0
2013-01-30 11:30:00,41.41,41.43,41.38,41.38,44400.0,41.41,41.43,41.38,41.38,44400.0
2013-01-30 12:00:00,41.41,41.44,41.4,41.41,42600.0,41.41,41.44,41.4,41.41,42600.0
2013-01-30 12:30:00,41.41,41.43,41.35,41.42,23100.0,41.41,41.43,41.35,41.42,23100.0
2013-01-30 13:00:00,41.42,41.52,41.4,41.51,24700.0,41.42,41.52,41.4,41.51,24700.0
2013-01-30 13:30:00,41.52,41.52,41.43,41.47,16300.0,41.52,41.52,41.43,41.47,16300.0
2013-01-30 14:00:00,41.48,41.52,41.41,41.45,24300.0,41.48,41.52,41.41,41.45,24300.0
2013-01-30 14:30:00,41.47,41.52,41.38,41.5,24700.0,41.47,41.52,41.38,41.5,24700.0
2013-01-30 15:00:00,41.49,41.52,41.34,41.36,48400.0,41.49,41.52,41.34,41.36,48400.0
2013-01-30 15:30:00,41.37,41.43,41.23,41.43,115300.0,41.37,41.43,41.23,41.43,115300.0
2013-01-31 09:30:00,41.47,41.8,41.34,41.49,48600.0,41.47,41.8,41.34,41.49,48600.0
2013-01-31 10:00:00,41.49,41.53,41.32,41.51,22500.0,41.49,41.53,41.32,41.51,22500.0
2013-01-31 10:30:00,41.51,41.66,41.5,41.52,24400.0,41.51,41.66,41.5,41.52,24400.0
2013-01-31 11:00:00,41.57,41.66,41.48,41.56,19300.0,41.57,41.66,41.48,41.56,19300.0
2013-01-31 11:30:00,41.55,41.55,41.45,41.51,16400.0,41.55,41.55,41.45,41.51,16400.0
2013-01-31 12:00:00,41.49,41.53,41.39,41.41,26900.0,41.49,41.53,41.39,41.41,26900.0
2013-01-31 12:30:00,41.41,41.44,41.38,41.39,24000.0,41.41,41.44,41.38,41.39,24000.0
2013-01-31 13:00:00,41.4,41.43,41.38,41.4,19200.0,41.4,41.43,41.38,41.4,19200.0
2013-01-31 13:30:00,41.42,41.43,41.37,41.4,20700.0,41.42,41.43,41.37,41.4,20700.0
2013-01-31 14:00:00,41.39,41.43,41.35,41.4,24700.0,41.39,41.43,41.35,41.4,24700.0
2013-01-31 14:30:00,41.41,41.42,41.37,41.4,26300.0,41.41,41.42,41.37,41.4,26300.0
2013-01-31 15:00:00,41.39,41.41,41.33,41.35,46200.0,41.39,41.41,41.33,41.35,46200.0
2013-01-31 15:30:00,41.35,41.42,41.31,41.31,154400.0,41.35,41.42,41.31,41.31,154400.0
2013-02-01 09:30:00,41.65,41.73,41.31,41.5,21700.0,41.65,41.73,41.31,41.5,21700.0
2013-02-01 10:00:00,41.55,41.66,41.47,41.48,57700.0,41.55,41.66,41.47,41.48,57700.0
2013-02-01 10:30:00,41.43,41.72,41.42,41.7,30100.0,41.43,41.72,41.42,41.7,30100.0
2013-02-01 11:00:00,41.73,41.8,41.61,41.64,20800.0,41.73,41.8,41.61,41.64,20800.0
2013-02-01 11:30:00,41.63,41.72,41.61,41.63,26000.0,41.63,41.72,41.61,41.63,26000.0
2013-02-01 12:00:00,41.64,41.81,41.63,41.78,16100.0,41.64,41.81,41.63,41.78,16100.0
2013-02-01 12:30:00,41.79,41.89,41.65,41.69,13200.0,41.79,41.89,41.65,41.69,13200.0
2013-02-01 13:00:00,41.69,41.72,41.62,41.66,17500.0,41.69,41.72,41.62,41.66,17500.0
2013-02-01 13:30:00,41.65,41.76,41.65,41.75,21300.0,41.65,41.76,41.65,41.75,21300.0
2013-02-01 14:00:00,41.76,41.88,41.76,41.88,18100.0,41.76,41.88,41.76,41.88,18100.0
2013-02-01 14:30:00,41.89,41.9,41.77,41.8,15900.0,41.89,41.9,41.77,41.8,15900.0
2013-02-01 15:00:00,41.8,41.91,41.67,41.8,55600.0,41.8,41.91,41.67,41.8,55600.0
2013-02-01 15:30:00,41.8,41.87,41.78,41.79,112600.0,41.8,41.87,41.78,41.79,112600.0
2013-02-04 09:30:00,41.43,41.62,41.36,41.41,16400.0,41.43,41.62,41.36,41.41,16400.0
2013-02-04 10:00:00,41.47,41.51,41.3,41.48,14700.0,41.47,41.51,41.3,41.48,14700.0
2013-02-04 10:30:00,41.48,41.5,41.25,41.3,15200.0,41.48,41.5,41.25,41.3,15200.0
2013-02-04 11:00:00,41.29,41.39,41.27,41.29,16100.0,41.29,41.39,41.27,41.29,16100.0
2013-02-04 11:30:00,41.3,41.41,41.26,41.33,30600.0,41.3,41.41,41.26,41.33,30600.0
2013-02-04 12:00:00,41.32,41.46,41.25,41.46,22100.0,41.32,41.46,41.25,41.46,22100.0
2013-02-04 12:30:00,41.46,41.52,41.45,41.46,10600.0,41.46,41.52,41.45,41.46,10600.0
2013-02-04 13:00:00,41.46,41.63,41.46,41.57,14700.0,41.46,41.63,41.46,41.57,14700.0
2013-02-04 13:30:00,41.56,41.56,41.46,41.54,17400.0,41.56,41.56,41.46,41.54,17400.0
2013-02-04 14:00:00,41.54,41.63,41.49,41.63,27400.0,41.54,41.63,41.49,41.63,27400.0
2013-02-04 14:30:00,41.65,41.68,41.58,41.64,28300.0,41.65,41.68,41.58,41.64,28300.0
2013-02-04 15:00:00,41.65,41.82,41.63,41.77,49600.0,41.65,41.82,41.63,41.77,49600.0
2013-02-04 15:30:00,41.77,41.78,41.56,41.6,96900.0,41.77,41.78,41.56,41.6,96900.0
2013-02-05 09:30:00,41.74,41.93,41.64,41.66,34500.0,41.74,41.93,41.64,41.66,34500.0
2013-02-05 10:00:00,41.64,41.73,41.41,41.44,42800.0,41.64,41.73,41.41,41.44,42800.0
2013-02-05 10:30:00,41.44,41.57,41.41,41.52,21000.0,41.44,41.57,41.41,41.52,21000.0
2013-02-05 11:00:00,41.51,41.52,41.4,41.47,14400.0,41.51,41.52,41.4,41.47,14400.0
2013-02-05 11:30:00,41.46,41.54,41.44,41.53,32700.0,41.46,41.54,41.44,41.53,32700.0
2013-02-05 12:00:00,41.52,41.53,41.47,41.49,21300.0,41.52,41.53,41.47,41.49,21300.0
2013-02-05 12:30:00,41.5,41.52,41.48,41.5,11300.0,41.5,41.52,41.48,41.5,11300.0
2013-02-05 13:00:00,41.49,41.52,41.46,41.51,15800.0,41.49,41.52,41.46,41.51,15800.0
2013-02-05 13:30:00,41.51,41.59,41.49,41.55,25000.0,41.51,41.59,41.49,41.55,25000.0
2013-02-05 14:00:00,41.56,41.6,41.53,41.55,21700.0,41.56,41.6,41.53,41.55,21700.0
2013-02-05 14:30:00,41.55,41.61,41.54,41.59,24400.0,41.55,41.61,41.54,41.59,24400.0
2013-02-05 15:00:00,41.59,41.65,41.58,41.64,32800.0,41.59,41.65,41.58,41.64,32800.0
2013-02-05 15:30:00,41.64,41.7,41.55,41.61,124100.0,41.64,41.7,41.55,41.61,124100.0
2013-02-06 09:30:00,41.46,41.82,41.46,41.77,70700.0,41.46,41.82,41.46,41.77,70700.0
2013-02-06 10:00:00,41.77,41.85,41.74,41.78,27400.0,41.77,41.85,41.74,41.78,27400.0
2013-02-06 10:30:00,41.8,41.8,41.7,41.75,22300.0,41.8,41.8,41.7,41.75,22300.0
2013-02-06 11:00:00,41.77,41.82,41.69,41.79,31200.0,41.77,41.82,41.69,41.79,31200.0
2013-02-06 11:30:00,41.79,41.83,41.76,41.8,18300.0,41.79,41.83,41.76,41.8,18300.0
2013-02-06 12:00:00,41.81,41.83,41.77,41.81,22900.0,41.81,41.83,41.77,41.81,22900.0
2013-02-06 12:30:00,41.8,41.82,41.75,41.75,19400.0,41.8,41.82,41.75,41.75,19400.0
2013-02-06 13:00:00,41.74,41.74,41.58,41.58,13100.0,41.74,41.74,41.58,41.58,13100.0
2013-02-06 13:30:00,41.59,41.69,41.57,41.67,10800.0,41.59,41.69,41.57,41.67,10800.0
2013-02-06 14:00:00,41.67,41.67,41.56,41.62,22100.0,41.67,41.67,41.56,41.62,22100.0
2013-02-06 14:30:00,41.61,41.62,41.58,41.61,18500.0,41.61,41.62,41.58,41.61,18500.0
2013-02-06 15:00:00,41.61,41.71,41.6,41.67,67000.0,41.61,41.71,41.6,41.67,67000.0
2013-02-06 15:30:00,41.67,41.73,41.61,41.64,110500.0,41.67,41.73,41.61,41.64,110500.0
2013-02-07 09:30:00,41.66,41.7,41.59,41.6,13800.0,41.66,41.7,41.59,41.6,13800.0
2013-02-07 10:00:00,41.59,41.62,41.29,41.38,29100.0,41.59,41.62,41.29,41.38,29100.0
2013-02-07 10:30:00,41.36,41.41,41.17,41.25,10500.0,41.36,41.41,41.17,41.25,10500.0
2013-02-07 11:00:00,41.28,41.43,41.18,41.39,63600.0,41.28,41.43,41.18,41.39,63600.0
2013-02-07 11:30:00,41.36,41.4,41.33,41.4,10600.0,41.36,41.4,41.33,41.4,10600.0
2013-02-07 12:00:00,41.4,41.47,41.4,41.44,8400.0,41.4,41.47,41.4,41.44,8400.0
2013-02-07 12:30:00,41.42,41.46,41.39,41.41,17000.0,41.42,41.46,41.39,41.41,17000.0
2013-02-07 13:00:00,41.4,41.41,41.3,41.38,18300.0,41.4,41.41,41.3,41.38,18300.0
2013-02-07 13:30:00,41.37,41.44,41.35,41.39,27500.0,41.37,41.44,41.35,41.39,27500.0
2013-02-07 14:00:00,41.41,41.49,41.4,41.48,17200.0,41.41,41.49,41.4,41.48,17200.0
2013-02-07 14:30:00,41.49,41.54,41.42,41.52,17300.0,41.49,41.54,41.42,41.52,17300.0
2013-02-07 15:00:00,41.53,41.55,41.45,41.5,34200.0,41.53,41.55,41.45,41.5,34200.0
2013-02-07 15:30:00,41.51,41.53,41.42,41.45,92800.0,41.51,41.53,41.42,41.45,92800.0
2013-02-08 09:30:00,41.53,41.74,41.4,41.63,12400.0,41.53,41.74,41.4,41.63,12400.0
2013-02-08 10:00:00,41.61,41.73,41.58,41.59,34700.0,41.61,41.73,41.58,41.59,34700.0
2013-02-08 10:30:00,41.6,41.66,41.58,41.65,11000.0,41.6,41.66,41.58,41.65,11000.0
2013-02-08 11:00:00,41.65,41.69,41.59,41.67,12200.0,41.65,41.69,41.59,41.67,12200.0
2013-02-08 11:30:00,41.69,41.81,41.68,41.81,14300.0,41.69,41.81,41.68,41.81,14300.0
2013-02-08 12:00:00,41.81,41.83,41.73,41.74,14800.0,41.81,41.83,41.73,41.74,14800.0
2013-02-08 12:30:00,41.76,41.8,41.73,41.79,7000.0,41.76,41.8,41.73,41.79,7000.0
2013-02-08 13:00:00,41.8,41.82,41.72,41.74,18100.0,41.8,41.82,41.72,41.74,18100.0
2013-02-08 13:30:00,41.75,41.78,41.73,41.75,16000.0,41.75,41.78,41.73,41.75,16000.0
2013-02-08 14:00:00,41.76,41.76,41.68,41.68,12200.0,41.76,41.76,41.68,41.68,12200.0
2013-02-08 14:30:00,41.68,41.69,41.59,41.64,23300.0,41.68,41.69,41.59,41.64,23300.0
2013-02-08 15:00:00,41.62,41.71,41.59,41.59,36600.0,41.62,41.71,41.59,41.59,36600.0
2013-02-08 15:30:00,41.6,41.63,41.52,41.57,71700.0,41.6,41.63,41.52,41.57,71700.0
2013-02-11 09:30:00,41.43,41.51,40.7,41.18,72800.0,41.43,41.51,40.7,41.18,72800.0
2013-02-11 10:00:00,41.25,41.54,41.24,41.46,32100.0,41.25,41.54,41.24,41.46,32100.0
2013-02-11 10:30:00,41.45,41.67,41.36,41.67,17000.0,41.45,41.67,41.36,41.67,17000.0
2013-02-11 11:00:00,41.68,41.85,41.56,41.76,14900.0,41.68,41.85,41.56,41.76,14900.0
2013-02-11 11:30:00,41.76,41.87,41.76,41.85,13600.0,41.76,41.87,41.76,41.85,13600.0
2013-02-11 12:00:00,41.86,41.88,41.72,41.76,21700.0,41.86,41.88,41.72,41.76,21700.0
2013-02-11 12:30:00,41.75,41.85,41.7,41.78,9000.0,41.75,41.85,41.7,41.78,9000.0
2013-02-11 13:00:00,41.8,41.87,41.72,41.72,7200.0,41.8,41.87,41.72,41.72,7200.0
2013-02-11 13:30:00,41.76,41.79,41.69,41.71,8200.0,41.76,41.79,41.69,41.71,8200.0
2013-02-11 14:00:00,41.73,41.78,41.73,41.75,9000.0,41.73,41.78,41.73,41.75,9000.0
2013-02-11 14:30:00,41.74,41.75,41.53,41.53,31400.0,41.74,41.75,41.53,41.53,31400.0
2013-02-11 15:00:00,41.53,41.65,41.53,41.53,24000.0,41.53,41.65,41.53,41.53,24000.0
2013-02-11 15:30:00,41.54,41.7,41.53,41.65,61500.0,41.54,41.7,41.53,41.65,61500.0
2013-02-12 09:30:00,41.54,41.62,40.81,41.2,44700.0,41.54,41.62,40.81,41.2,44700.0
2013-02-12 10:00:00,41.2,41.35,41.2,41.29,15100.0,41.2,41.35,41.2,41.29,15100.0
2013-02-12 10:30:00,41.28,41.33,41.19,41.19,91200.0,41.28,41.33,41.19,41.19,91200.0
2013-02-12 11:00:00,41.2,41.21,41.0,41.02,26100.0,41.2,41.21,41.0,41.02,26100.0
2013-02-12 11:30:00,41.03,41.05,40.99,41.02,15400.0,41.03,41.05,40.99,41.02,15400.0
2013-02-12 12:00:00,41.02,41.04,40.99,41.01,22400.0,41.02,41.04,40.99,41.01,22400.0
2013-02-12 12:30:00,41.01,41.02,40.97,40.99,31500.0,41.01,41.02,40.97,40.99,31500.0
2013-02-12 13:00:00,40.99,41.05,40.99,41.04,19100.0,40.99,41.05,40.99,41.04,19100.0
2013-02-12 13:30:00,41.05,41.06,41.04,41.05,25700.0,41.05,41.06,41.04,41.05,25700.0
2013-02-12 14:00:00,41.04,41.05,41.02,41.05,13500.0,41.04,41.05,41.02,41.05,13500.0
2013-02-12 14:30:00,41.05,41.05,41.03,41.05,22000.0,41.05,41.05,41.03,41.05,22000.0
2013-02-12 15:00:00,41.05,41.05,40.97,41.04,38000.0,41.05,41.05,40.97,41.04,38000.0
2013-02-12 15:30:00,41.05,41.05,40.86,40.89,115000.0,41.05,41.05,40.86,40.89,115000.0
2013-02-13 09:30:00,40.98,41.0,40.03,40.45,250300.0,40.98,41.0,40.03,40.45,250300.0
2013-02-13 10:00:00,40.48,41.33,40.39,41.33,79600.0,40.48,41.33,40.39,41.33,79600.0
2013-02-13 10:30:00,41.35,41.63,41.33,41.62,49400.0,41.35,41.63,41.33,41.62,49400.0
2013-02-13 11:00:00,41.62,41.82,41.41,41.46,62000.0,41.62,41.82,41.41,41.46,62000.0
2013-02-13 11:30:00,41.47,41.47,41.17,41.21,42900.0,41.47,41.47,41.17,41.21,42900.0
2013-02-13 12:00:00,41.21,41.27,41.18,41.21,23100.0,41.21,41.27,41.18,41.21,23100.0
2013-02-13 12:30:00,41.21,41.25,41.21,41.24,17300.0,41.21,41.25,41.21,41.24,17300.0
2013-02-13 13:00:00,41.23,41.24,41.19,41.21,34700.0,41.23,41.24,41.19,41.21,34700.0
2013-02-13 13:30:00,41.21,41.25,41.21,41.22,29800.0,41.21,41.25,41.21,41.22,29800.0
2013-02-13 14:00:00,41.23,41.24,41.16,41.21,34900.0,41.23,41.24,41.16,41.21,34900.0
2013-02-13 14:30:00,41.2,41.21,41.08,41.12,63400.0,41.2,41.21,41.08,41.12,63400.0
2013-02-13 15:00:00,41.12,41.19,41.02,41.16,95300.0,41.12,41.19,41.02,41.16,95300.0
2013-02-13 15:30:00,41.16,41.25,41.12,41.25,142400.0,41.16,41.25,41.12,41.25,142400.0
2013-02-14 09:30:00,42.42,42.42,40.0,41.54,144300.0,42.42,42.42,40.0,41.54,144300.0
2013-02-14 10:00:00,41.54,41.56,41.47,41.51,45100.0,41.54,41.56,41.47,41.51,45100.0
2013-02-14 10:30:00,41.5,41.5,41.35,41.38,38500.0,41.5,41.5,41.35,41.38,38500.0
2013-02-14 11:00:00,41.37,41.41,41.19,41.22,34400.0,41.37,41.41,41.19,41.22,34400.0
2013-02-14 11:30:00,41.23,41.33,41.01,41.26,54300.0,41.23,41.33,41.01,41.26,54300.0
2013-02-14 12:00:00,41.26,41.31,41.23,41.3,31100.0,41.26,41.31,41.23,41.3,31100.0
2013-02-14 12:30:00,41.28,41.32,41.27,41.3,68100.0,41.28,41.32,41.27,41.3,68100.0
2013-02-14 13:00:00,41.3,41.37,41.29,41.32,33900.0,41.3,41.37,41.29,41.32,33900.0
2013-02-14 13:30:00,41.33,41.34,41.29,41.3,32000.0,41.33,41.34,41.29,41.3,32000.0
2013-02-14 14:00:00,41.31,41.4,41.3,41.37,43900.0,41.31,41.4,41.3,41.37,43900.0
2013-02-14 14:30:00,41.37,41.38,41.3,41.33,27900.0,41.37,41.38,41.3,41.33,27900.0
2013-02-14 15:00:00,41.33,41.34,41.21,41.29,49800.0,41.33,41.34,41.21,41.29,49800.0
2013-02-14 15:30:00,41.3,41.33,41.2,41.24,149600.0,41.3,41.33,41.2,41.24,149600.0
2013-02-15 09:30:00,41.02,41.16,40.91,40.91,116900.0,41.02,41.16,40.91,40.91,116900.0
2013-02-15 10:00:00,40.96,40.97,40.74,40.75,42900.0,40.96,40.97,40.74,40.75,42900.0
2013-02-15 10:30:00,40.76,40.78,40.59,40.63,39100.0,40.76,40.78,40.59,40.63,39100.0
2013-02-15 11:00:00,40.63,40.63,40.31,40.48,72600.0,40.63,40.63,40.31,40.48,72600.0
2013-02-15 11:30:00,40.5,40.7,40.5,40.7,34100.0,40.5,40.7,40.5,40.7,34100.0
2013-02-15 12:00:00,40.69,40.69,40.6,40.62,16800.0,40.69,40.69,40.6,40.62,16800.0
2013-02-15 12:30:00,40.62,40.63,40.57,40.58,30800.0,40.62,40.63,40.57,40.58,30800.0
2013-02-15 13:00:00,40.58,40.61,40.55,40.56,14400.0,40.58,40.61,40.55,40.56,14400.0
2013-02-15 13:30:00,40.55,40.61,40.55,40.6,35900.0,40.55,40.61,40.55,40.6,35900.0
2013-02-15 14:00:00,40.6,40.6,40.44,40.53,50800.0,40.6,40.6,40.44,40.53,50800.0
2013-02-15 14:30:00,40.53,40.57,40.5,40.51,30100.0,40.53,40.57,40.5,40.51,30100.0
2013-02-15 15:00:00,40.51,40.56,40.46,40.48,42000.0,40.51,40.56,40.46,40.48,42000.0
2013-02-15 15:30:00,40.49,40.52,40.39,40.45,115200.0,40.49,40.52,40.39,40.45,115200.0
2013-02-19 09:30:00,40.7,41.98,40.7,41.98,104300.0,40.7,41.98,40.7,41.98,104300.0
2013-02-19 10:00:00,41.93,42.02,41.89,41.95,58500.0,41.93,42.02,41.89,41.95,58500.0
2013-02-19 10:30:00,41.95,42.04,41.91,42.01,45500.0,41.95,42.04,41.91,42.01,45500.0
2013-02-19 11:00:00,42.0,42.09,41.97,42.04,45900.0,42.0,42.09,41.97,42.04,45900.0
2013-02-19 11:30:00,42.04,42.04,41.91,41.91,19200.0,42.04,42.04,41.91,41.91,19200.0
2013-02-19 12:00:00,41.92,41.92,41.67,41.69,17900.0,41.92,41.92,41.67,41.69,17900.0
2013-02-19 12:30:00,41.68,41.68,41.62,41.65,21900.0,41.68,41.68,41.62,41.65,21900.0
2013-02-19 13:00:00,41.65,41.65,41.56,41.56,17700.0,41.65,41.65,41.56,41.56,17700.0
2013-02-19 13:30:00,41.57,41.63,41.57,41.59,16500.0,41.57,41.63,41.57,41.59,16500.0
2013-02-19 14:00:00,41.59,41.63,41.56,41.56,21500.0,41.59,41.63,41.56,41.56,21500.0
2013-02-19 14:30:00,41.56,41.65,41.56,41.61,23700.0,41.56,41.65,41.56,41.61,23700.0
2013-02-19 15:00:00,41.62,41.68,41.6,41.66,64900.0,41.62,41.68,41.6,41.66,64900.0
2013-02-19 15:30:00,41.66,41.74,41.63,41.68,138100.0,41.66,41.74,41.63,41.68,138100.0
2013-02-20 09:30:00,41.75,41.82,41.57,41.7,22900.0,41.75,41.82,41.57,41.7,22900.0
2013-02-20 10:00:00,41.7,41.71,41.6,41.68,22200.0,41.7,41.71,41.6,41.68,22200.0
2013-02-20 10:30:00,41.64,41.72,41.64,41.66,4900.0,41.64,41.72,41.64,41.66,4900.0
2013-02-20 11:00:00,41.68,41.71,41.63,41.64,14400.0,41.68,41.71,41.63,41.64,14400.0
2013-02-20 11:30:00,41.63,41.74,41.62,41.69,28800.0,41.63,41.74,41.62,41.69,28800.0
2013-02-20 12:00:00,41.67,41.72,41.65,41.68,10800.0,41.67,41.72,41.65,41.68,10800.0
2013-02-20 12:30:00,41.66,41.81,41.66,41.76,18700.0,41.66,41.81,41.66,41.76,18700.0
2013-02-20 13:00:00,41.75,41.77,41.67,41.68,19000.0,41.75,41.77,41.67,41.68,19000.0
2013-02-20 13:30:00,41.68,41.75,41.66,41.74,22000.0,41.68,41.75,41.66,41.74,22000.0
2013-02-20 14:00:00,41.74,41.83,41.69,41.76,40500.0,41.74,41.83,41.69,41.76,40500.0
2013-02-20 14:30:00,41.76,41.81,41.68,41.7,50000.0,41.76,41.81,41.68,41.7,50000.0
2013-02-20 15:00:00,41.7,41.76,41.54,41.55,117100.0,41.7,41.76,41.54,41.55,117100.0
2013-02-20 15:30:00,41.55,41.55,41.2,41.22,137800.0,41.55,41.55,41.2,41.22,137800.0
2013-02-21 09:30:00,41.07,41.25,40.76,40.77,25700.0,41.07,41.25,40.76,40.77,25700.0
2013-02-21 10:00:00,40.74,40.96,40.61,40.9,24300.0,40.74,40.96,40.61,40.9,24300.0
2013-02-21 10:30:00,40.89,40.94,40.72,40.83,14700.0,40.89,40.94,40.72,40.83,14700.0
2013-02-21 11:00:00,40.83,40.84,40.75,40.82,15100.0,40.83,40.84,40.75,40.82,15100.0
2013-02-21 11:30:00,40.78,40.85,40.69,40.73,12900.0,40.78,40.85,40.69,40.73,12900.0
2013-02-21 12:00:00,40.72,40.73,40.61,40.63,6900.0,40.72,40.73,40.61,40.63,6900.0
2013-02-21 12:30:00,40.63,40.65,40.57,40.58,13700.0,40.63,40.65,40.57,40.58,13700.0
2013-02-21 13:00:00,40.58,40.65,40.57,40.59,12900.0,40.58,40.65,40.57,40.59,12900.0
2013-02-21 13:30:00,40.59,40.63,40.57,40.59,10800.0,40.59,40.63,40.57,40.59,10800.0
2013-02-21 14:00:00,40.6,40.6,40.34,40.4,28000.0,40.6,40.6,40.34,40.4,28000.0
2013-02-21 14:30:00,40.41,40.49,40.3,40.37,57300.0,40.41,40.49,40.3,40.37,57300.0
2013-02-21 15:00:00,40.37,40.54,40.31,40.5,90300.0,40.37,40.54,40.31,40.5,90300.0
2013-02-21 15:30:00,40.5,40.54,40.32,40.36,150300.0,40.5,40.54,40.32,40.36,150300.0
2013-02-22 09:30:00,40.58,40.66,40.44,40.66,31500.0,40.58,40.66,40.44,40.66,31500.0
2013-02-22 10:00:00,40.65,40.75,40.44,40.47,52900.0,40.65,40.75,40.44,40.47,52900.0
2013-02-22 10:30:00,40.47,40.71,40.44,40.62,37200.0,40.47,40.71,40.44,40.62,37200.0
2013-02-22 11:00:00,40.58,40.67,40.54,40.57,18600.0,40.58,40.67,40.54,40.57,18600.0
2013-02-22 11:30:00,40.59,40.66,40.54,40.61,18000.0,40.59,40.66,40.54,40.61,18000.0
2013-02-22 12:00:00,40.63,40.63,40.57,40.58,15300.0,40.63,40.63,40.57,40.58,15300.0
2013-02-22 12:30:00,40.57,40.63,40.49,40.56,32700.0,40.57,40.63,40.49,40.56,32700.0
2013-02-22 13:00:00,40.56,40.56,40.4,40.42,7600.0,40.56,40.56,40.4,40.42,7600.0
2013-02-22 13:30:00,40.42,40.46,40.38,40.38,12700.0,40.42,40.46,40.38,40.38,12700.0
2013-02-22 14:00:00,40.37,40.43,40.34,40.43,10900.0,40.37,40.43,40.34,40.43,10900.0
2013-02-22 14:30:00,40.43,40.52,40.4,40.46,13600.0,40.43,40.52,40.4,40.46,13600.0
2013-02-22 15:00:00,40.47,40.53,40.4,40.42,18800.0,40.47,40.53,40.4,40.42,18800.0
2013-02-22 15:30:00,40.42,40.44,40.35,40.41,86400.0,40.42,40.44,40.35,40.41,86400.0
2013-02-25 09:30:00,40.42,40.67,40.41,40.61,17400.0,40.42,40.67,40.41,40.61,17400.0
2013-02-25 10:00:00,40.62,40.66,40.44,40.45,13200.0,40.62,40.66,40.44,40.45,13200.0
2013-02-25 10:30:00,40.48,40.61,40.42,40.46,8900.0,40.48,40.61,40.42,40.46,8900.0
2013-02-25 11:00:00,40.44,40.53,40.32,40.46,34100.0,40.44,40.53,40.32,40.46,34100.0
2013-02-25 11:30:00,40.49,40.52,40.33,40.36,18800.0,40.49,40.52,40.33,40.36,18800.0
2013-02-25 12:00:00,40.36,40.37,40.26,40.27,21200.0,40.36,40.37,40.26,40.27,21200.0
2013-02-25 12:30:00,40.27,40.39,40.26,40.39,21800.0,40.27,40.39,40.26,40.39,21800.0
2013-02-25 13:00:00,40.4,40.47,40.38,40.42,13300.0,40.4,40.47,40.38,40.42,13300.0
2013-02-25 13:30:00,40.4,40.45,40.34,40.39,18700.0,40.4,40.45,40.34,40.39,18700.0
2013-02-25 14:00:00,40.36,40.45,40.28,40.3,38800.0,40.36,40.45,40.28,40.3,38800.0
2013-02-25 14:30:00,40.32,40.37,40.26,40.27,12800.0,40.32,40.37,40.26,40.27,12800.0
2013-02-25 15:00:00,40.28,40.33,40.04,40.07,37900.0,40.28,40.33,40.04,40.07,37900.0
2013-02-25 15:30:00,40.08,40.12,39.75,39.76,153700.0,40.08,40.12,39.75,39.76,153700.0
2013-02-26 09:30:00,39.97,39.97,39.39,39.63,37000.0,39.97,39.97,39.39,39.63,37000.0
2013-02-26 10:00:00,39.7,39.77,39.46,39.55,69600.0,39.7,39.77,39.46,39.55,69600.0
2013-02-26 10:30:00,39.51,39.59,39.42,39.44,20700.0,39.51,39.59,39.42,39.44,20700.0
2013-02-26 11:00:00,39.45,39.49,39.39,39.42,36200.0,39.45,39.49,39.39,39.42,36200.0
2013-02-26 11:30:00,39.43,39.44,39.25,39.37,43000.0,39.43,39.44,39.25,39.37,43000.0
2013-02-26 12:00:00,39.37,39.46,39.35,39.44,23200.0,39.37,39.46,39.35,39.44,23200.0
2013-02-26 12:30:00,39.43,39.53,39.37,39.42,43000.0,39.43,39.53,39.37,39.42,43000.0
2013-02-26 13:00:00,39.4,39.55,39.39,39.44,54100.0,39.4,39.55,39.39,39.44,54100.0
2013-02-26 13:30:00,39.41,39.53,39.41,39.49,35700.0,39.41,39.53,39.41,39.49,35700.0
2013-02-26 14:00:00,39.48,39.55,39.39,39.55,76900.0,39.48,39.55,39.39,39.55,76900.0
2013-02-26 14:30:00,39.55,39.71,39.55,39.7,29300.0,39.55,39.71,39.55,39.7,29300.0
2013-02-26 15:00:00,39.7,39.83,39.67,39.75,43000.0,39.7,39.83,39.67,39.75,43000.0
2013-02-26 15:30:00,39.77,39.77,39.56,39.61,88200.0,39.77,39.77,39.56,39.61,88200.0
2013-02-27 09:30:00,39.46,39.67,39.39,39.66,29300.0,39.46,39.67,39.39,39.66,29300.0
2013-02-27 10:00:00,39.65,39.79,39.53,39.79,16500.0,39.65,39.79,39.53,39.79,16500.0
2013-02-27 10:30:00,39.74,39.91,39.74,39.91,8000.0,39.74,39.91,39.74,39.91,8000.0
2013-02-27 11:00:00,39.91,39.96,39.8,39.89,16700.0,39.91,39.96,39.8,39.89,16700.0
2013-02-27 11:30:00,39.88,39.93,39.82,39.88,9100.0,39.88,39.93,39.82,39.88,9100.0
2013-02-27 12:00:00,39.88,39.9,39.84,39.87,6300.0,39.88,39.9,39.84,39.87,6300.0
2013-02-27 12:30:00,39.88,39.95,39.88,39.9,20000.0,39.88,39.95,39.88,39.9,20000.0
2013-02-27 13:00:00,39.91,39.98,39.9,39.94,21700.0,39.91,39.98,39.9,39.94,21700.0
2013-02-27 13:30:00,39.96,40.0,39.94,39.97,29200.0,39.96,40.0,39.94,39.97,29200.0
2013-02-27 14:00:00,39.96,40.21,39.96,40.16,68800.0,39.96,40.21,39.96,40.16,68800.0
2013-02-27 14:30:00,40.15,40.37,40.15,40.34,24400.0,40.15,40.37,40.15,40.34,24400.0
2013-02-27 15:00:00,40.35,40.49,40.29,40.46,48700.0,40.35,40.49,40.29,40.46,48700.0
2013-02-27 15:30:00,40.47,40.53,40.31,40.37,94600.0,40.47,40.53,40.31,40.37,94600.0
2013-02-28 09:30:00,40.41,40.89,40.33,40.82,33500.0,40.41,40.89,40.33,40.82,33500.0
2013-02-28 10:00:00,40.83,40.87,40.71,40.83,21600.0,40.83,40.87,40.71,40.83,21600.0
2013-02-28 10:30:00,40.82,40.82,40.53,40.56,19200.0,40.82,40.82,40.53,40.56,19200.0
2013-02-28 11:00:00,40.56,40.72,40.54,40.72,21600.0,40.56,40.72,40.54,40.72,21600.0
2013-02-28 11:30:00,40.7,40.7,40.53,40.65,20000.0,40.7,40.7,40.53,40.65,20000.0
2013-02-28 12:00:00,40.65,40.65,40.55,40.55,14100.0,40.65,40.65,40.55,40.55,14100.0
2013-02-28 12:30:00,40.55,40.73,40.55,40.7,19600.0,40.55,40.73,40.55,40.7,19600.0
2013-02-28 13:00:00,40.7,40.89,40.68,40.86,21800.0,40.7,40.89,40.68,40.86,21800.0
2013-02-28 13:30:00,40.86,40.87,40.75,40.83,28700.0,40.86,40.87,40.75,40.83,28700.0
2013-02-28 14:00:00,40.81,40.98,40.81,40.97,26300.0,40.81,40.98,40.81,40.97,26300.0
2013-02-28 14:30:00,40.97,41.04,40.9,41.01,29400.0,40.97,41.04,40.9,41.01,29400.0
2013-02-28 15:00:00,41.0,41.01,40.76,40.81,46700.0,41.0,41.01,40.76,40.81,46700.0
2013-02-28 15:30:00,40.8,40.85,40.74,40.74,105000.0,40.8,40.85,40.74,40.74,105000.0
2013-03-01 09:30:00,40.46,40.61,40.16,40.18,32600.0,40.46,40.61,40.16,40.18,32600.0
2013-03-01 10:00:00,40.18,40.4,40.06,40.13,26400.0,40.18,40.4,40.06,40.13,26400.0
2013-03-01 10:30:00,40.16,40.35,40.15,40.35,14300.0,40.16,40.35,40.15,40.35,14300.0
2013-03-01 11:00:00,40.37,40.49,40.28,40.43,15800.0,40.37,40.49,40.28,40.43,15800.0
2013-03-01 11:30:00,40.41,40.43,40.29,40.41,31300.0,40.41,40.43,40.29,40.41,31300.0
2013-03-01 12:00:00,40.42,40.47,40.37,40.44,32100.0,40.42,40.47,40.37,40.44,32100.0
2013-03-01 12:30:00,40.45,40.54,40.42,40.51,10200.0,40.45,40.54,40.42,40.51,10200.0
2013-03-01 13:00:00,40.53,40.54,40.32,40.36,20300.0,40.53,40.54,40.32,40.36,20300.0
2013-03-01 13:30:00,40.36,40.4,40.31,40.37,20000.0,40.36,40.4,40.31,40.37,20000.0
2013-03-01 14:00:00,40.38,40.66,40.38,40.63,20300.0,40.38,40.66,40.38,40.63,20300.0
2013-03-01 14:30:00,40.63,40.67,40.49,40.59,35300.0,40.63,40.67,40.49,40.59,35300.0
2013-03-01 15:00:00,40.59,40.6,40.47,40.5,41100.0,40.59,40.6,40.47,40.5,41100.0
2013-03-01 15:30:00,40.51,40.68,40.49,40.58,63500.0,40.51,40.68,40.49,40.58,63500.0
2013-03-04 09:30:00,40.25,40.4,40.0,40.14,36700.0,40.25,40.4,40.0,40.14,36700.0
2013-03-04 10:00:00,40.19,40.49,40.16,40.45,26900.0,40.19,40.49,40.16,40.45,26900.0
2013-03-04 10:30:00,40.42,40.45,40.31,40.34,19300.0,40.42,40.45,40.31,40.34,19300.0
2013-03-04 11:00:00,40.35,40.42,40.31,40.36,25400.0,40.35,40.42,40.31,40.36,25400.0
2013-03-04 11:30:00,40.37,40.42,40.33,40.37,14800.0,40.37,40.42,40.33,40.37,14800.0
2013-03-04 12:00:00,40.37,40.38,40.17,40.17,25900.0,40.37,40.38,40.17,40.17,25900.0
2013-03-04 12:30:00,40.15,40.18,40.05,40.07,19100.0,40.15,40.18,40.05,40.07,19100.0
2013-03-04 13:00:00,40.08,40.25,40.03,40.25,18900.0,40.08,40.25,40.03,40.25,18900.0
2013-03-04 13:30:00,40.27,40.36,40.21,40.32,16000.0,40.27,40.36,40.21,40.32,16000.0
2013-03-04 14:00:00,40.32,40.44,40.26,40.35,51100.0,40.32,40.44,40.26,40.35,51100.0
2013-03-04 14:30:00,40.34,40.42,40.25,40.41,32300.0,40.34,40.42,40.25,40.41,32300.0
2013-03-04 15:00:00,40.41,40.49,40.41,40.44,63000.0,40.41,40.49,40.41,40.44,63000.0
2013-03-04 15:30:00,40.45,40.52,40.4,40.51,117900.0,40.45,40.52,40.4,40.51,117900.0
2013-03-05 09:30:00,40.5,41.09,40.5,41.07,29300.0,40.5,41.09,40.5,41.07,29300.0
2013-03-05 10:00:00,41.13,41.15,40.97,41.14,32000.0,41.13,41.15,40.97,41.14,32000.0
2013-03-05 10:30:00,41.13,41.3,41.13,41.14,61100.0,41.13,41.3,41.13,41.14,61100.0
2013-03-05 11:00:00,41.17,41.26,41.02,41.24,32500.0,41.17,41.26,41.02,41.24,32500.0
2013-03-05 11:30:00,41.25,41.43,41.2,41.38,42000.0,41.25,41.43,41.2,41.38,42000.0
2013-03-05 12:00:00,41.35,41.5,41.32,41.48,34400.0,41.35,41.5,41.32,41.48,34400.0
2013-03-05 12:30:00,41.5,41.55,41.38,41.48,17700.0,41.5,41.55,41.38,41.48,17700.0
2013-03-05 13:00:00,41.48,41.53,41.38,41.41,12000.0,41.48,41.53,41.38,41.41,12000.0
2013-03-05 13:30:00,41.4,41.4,41.22,41.27,35900.0,41.4,41.4,41.22,41.27,35900.0
2013-03-05 14:00:00,41.29,41.32,41.25,41.25,11400.0,41.29,41.32,41.25,41.25,11400.0
2013-03-05 14:30:00,41.25,41.3,41.1,41.26,45100.0,41.25,41.3,41.1,41.26,45100.0
2013-03-05 15:00:00,41.26,41.29,41.21,41.26,35000.0,41.26,41.29,41.21,41.26,35000.0
2013-03-05 15:30:00,41.25,41.35,41.25,41.33,65400.0,41.25,41.35,41.25,41.33,65400.0
2013-03-06 09:30:00,41.3,41.84,41.19,41.76,43200.0,41.3,41.84,41.19,41.76,43200.0
2013-03-06 10:00:00,41.74,41.86,41.7,41.81,26600.0,41.74,41.86,41.7,41.81,26600.0
2013-03-06 10:30:00,41.81,41.81,41.68,41.72,25000.0,41.81,41.81,41.68,41.72,25000.0
2013-03-06 11:00:00,41.7,41.83,41.68,41.78,33900.0,41.7,41.83,41.68,41.78,33900.0
2013-03-06 11:30:00,41.79,41.84,41.78,41.82,26100.0,41.79,41.84,41.78,41.82,26100.0
2013-03-06 12:00:00,41.82,41.83,41.7,41.71,22100.0,41.82,41.83,41.7,41.71,22100.0
2013-03-06 12:30:00,41.73,41.88,41.72,41.8,26200.0,41.73,41.88,41.72,41.8,26200.0
2013-03-06 13:00:00,41.82,41.87,41.76,41.79,23500.0,41.82,41.87,41.76,41.79,23500.0
2013-03-06 13:30:00,41.78,41.89,41.74,41.79,18800.0,41.78,41.89,41.74,41.79,18800.0
2013-03-06 14:00:00,41.78,41.84,41.76,41.82,19300.0,41.78,41.84,41.76,41.82,19300.0
2013-03-06 14:30:00,41.81,41.83,41.78,41.8,22300.0,41.81,41.83,41.78,41.8,22300.0
2013-03-06 15:00:00,41.8,41.8,41.72,41.72,48100.0,41.8,41.8,41.72,41.72,48100.0
2013-03-06 15:30:00,41.73,41.91,41.7,41.9,130100.0,41.73,41.91,41.7,41.9,130100.0
2013-03-07 09:30:00,41.79,42.13,41.79,42.01,31400.0,41.79,42.13,41.79,42.01,31400.0
2013-03-07 10:00:00,42.0,42.05,41.98,42.05,25700.0,42.0,42.05,41.98,42.05,25700.0
2013-03-07 10:30:00,42.05,42.07,41.91,41.98,18900.0,42.05,42.07,41.91,41.98,18900.0
2013-03-07 11:00:00,41.98,42.01,41.89,41.89,19000.0,41.98,42.01,41.89,41.89,19000.0
2013-03-07 11:30:00,41.89,41.91,41.83,41.88,25300.0,41.89,41.91,41.83,41.88,25300.0
2013-03-07 12:00:00,41.88,41.89,41.82,41.86,16100.0,41.88,41.89,41.82,41.86,16100.0
2013-03-07 12:30:00,41.86,41.86,41.8,41.83,10500.0,41.86,41.86,41.8,41.83,10500.0
2013-03-07 13:00:00,41.82,41.86,41.79,41.85,15900.0,41.82,41.86,41.79,41.85,15900.0
2013-03-07 13:30:00,41.83,41.83,41.73,41.76,11000.0,41.83,41.83,41.73,41.76,11000.0
2013-03-07 14:00:00,41.75,41.76,41.69,41.72,21000.0,41.75,41.76,41.69,41.72,21000.0
2013-03-07 14:30:00,41.72,41.77,41.71,41.73,18300.0,41.72,41.77,41.71,41.73,18300.0
2013-03-07 15:00:00,41.73,41.75,41.69,41.71,40900.0,41.73,41.75,41.69,41.71,40900.0
2013-03-07 15:30:00,41.71,41.75,41.69,41.7,74200.0,41.71,41.75,41.69,41.7,74200.0
2013-03-08 09:30:00,41.89,42.24,41.78,41.94,17400.0,41.89,42.24,41.78,41.94,17400.0
2013-03-08 10:00:00,41.87,42.0,41.8,41.99,18500.0,41.87,42.0,41.8,41.99,18500.0
2013-03-08 10:30:00,41.97,42.17,41.97,42.13,18700.0,41.97,42.17,41.97,42.13,18700.0
2013-03-08 11:00:00,42.13,42.42,42.11,42.41,27500.0,42.13,42.42,42.11,42.41,27500.0
2013-03-08 11:30:00,42.41,42.54,42.4,42.53,34500.0,42.41,42.54,42.4,42.53,34500.0
2013-03-08 12:00:00,42.53,42.55,42.46,42.53,46300.0,42.53,42.55,42.46,42.53,46300.0
2013-03-08 12:30:00,42.54,42.66,42.37,42.64,80100.0,42.54,42.66,42.37,42.64,80100.0
2013-03-08 13:00:00,42.62,42.68,42.58,42.62,12800.0,42.62,42.68,42.58,42.62,12800.0
2013-03-08 13:30:00,42.63,42.73,42.6,42.7,34400.0,42.63,42.73,42.6,42.7,34400.0
2013-03-08 14:00:00,42.69,42.71,42.63,42.66,32000.0,42.69,42.71,42.63,42.66,32000.0
2013-03-08 14:30:00,42.67,42.69,42.6,42.66,53400.0,42.67,42.69,42.6,42.66,53400.0
2013-03-08 15:00:00,42.66,42.73,42.64,42.72,41800.0,42.66,42.73,42.64,42.72,41800.0
2013-03-08 15:30:00,42.72,43.05,42.7,43.03,164100.0,42.72,43.05,42.7,43.03,164100.0
2013-03-11 09:30:00,42.85,43.17,42.7,43.05,34800.0,42.85,43.17,42.7,43.05,34800.0
2013-03-11 10:00:00,43.09,43.18,42.97,43.0,36100.0,43.09,43.18,42.97,43.0,36100.0
2013-03-11 10:30:00,43.01,43.1,43.01,43.05,29200.0,43.01,43.1,43.01,43.05,29200.0
2013-03-11 11:00:00,43.05,43.19,43.0,43.16,29800.0,43.05,43.19,43.0,43.16,29800.0
2013-03-11 11:30:00,43.16,43.32,43.16,43.3,106200.0,43.16,43.32,43.16,43.3,106200.0
2013-03-11 12:00:00,43.3,43.3,42.93,43.07,79500.0,43.3,43.3,42.93,43.07,79500.0
2013-03-11 12:30:00,43.07,43.11,43.04,43.09,26200.0,43.07,43.11,43.04,43.09,26200.0
2013-03-11 13:00:00,43.09,43.11,43.05,43.1,19300.0,43.09,43.11,43.05,43.1,19300.0
2013-03-11 13:30:00,43.11,43.12,43.06,43.09,13800.0,43.11,43.12,43.06,43.09,13800.0
2013-03-11 14:00:00,43.07,43.11,43.06,43.08,30100.0,43.07,43.11,43.06,43.08,30100.0
2013-03-11 14:30:00,43.09,43.17,43.06,43.15,33700.0,43.09,43.17,43.06,43.15,33700.0
2013-03-11 15:00:00,43.15,43.2,43.12,43.14,37800.0,43.15,43.2,43.12,43.14,37800.0
2013-03-11 15:30:00,43.13,43.23,43.1,43.23,109100.0,43.13,43.23,43.1,43.23,109100.0
2013-03-12 09:30:00,43.08,43.48,42.78,43.48,30600.0,43.08,43.48,42.78,43.48,30600.0
2013-03-12 10:00:00,43.48,43.48,43.36,43.48,51700.0,43.48,43.48,43.36,43.48,51700.0
2013-03-12 10:30:00,43.47,43.75,43.47,43.71,62400.0,43.47,43.75,43.47,43.71,62400.0
2013-03-12 11:00:00,43.7,43.8,43.68,43.77,64100.0,43.7,43.8,43.68,43.77,64100.0
2013-03-12 11:30:00,43.78,44.15,43.77,44.12,90200.0,43.78,44.15,43.77,44.12,90200.0
2013-03-12 12:00:00,44.13,44.16,44.01,44.12,44800.0,44.13,44.16,44.01,44.12,44800.0
2013-03-12 12:30:00,44.1,44.4,44.1,44.33,60700.0,44.1,44.4,44.1,44.33,60700.0
2013-03-12 13:00:00,44.32,44.36,44.25,44.32,49300.0,44.32,44.36,44.25,44.32,49300.0
2013-03-12 13:30:00,44.31,44.48,44.29,44.48,59000.0,44.31,44.48,44.29,44.48,59000.0
2013-03-12 14:00:00,44.47,44.52,44.35,44.45,61700.0,44.47,44.52,44.35,44.45,61700.0
2013-03-12 14:30:00,44.44,44.52,44.39,44.45,67400.0,44.44,44.52,44.39,44.45,67400.0
2013-03-12 15:00:00,44.45,44.62,44.44,44.58,82600.0,44.45,44.62,44.44,44.58,82600.0
2013-03-12 15:30:00,44.59,44.64,44.46,44.55,159600.0,44.59,44.64,44.46,44.55,159600.0
2013-03-13 09:30:00,44.53,45.17,44.45,45.13,179300.0,44.53,45.17,44.45,45.13,179300.0
2013-03-13 10:00:00,45.13,45.48,45.1,45.47,83100.0,45.13,45.48,45.1,45.47,83100.0
2013-03-13 10:30:00,45.45,45.56,45.37,45.47,80500.0,45.45,45.56,45.37,45.47,80500.0
2013-03-13 11:00:00,45.47,45.76,45.47,45.71,79000.0,45.47,45.76,45.47,45.71,79000.0
2013-03-13 11:30:00,45.69,45.75,45.27,45.29,77200.0,45.69,45.75,45.27,45.29,77200.0
2013-03-13 12:00:00,45.3,45.39,45.28,45.38,50500.0,45.3,45.39,45.28,45.38,50500.0
2013-03-13 12:30:00,45.39,45.67,45.32,45.63,121800.0,45.39,45.67,45.32,45.63,121800.0
2013-03-13 13:00:00,45.62,45.69,45.55,45.67,82600.0,45.62,45.69,45.55,45.67,82600.0
2013-03-13 13:30:00,45.67,45.68,45.42,45.44,64300.0,45.67,45.68,45.42,45.44,64300.0
2013-03-13 14:00:00,45.42,45.64,45.42,45.61,51400.0,45.42,45.64,45.42,45.61,51400.0
2013-03-13 14:30:00,45.61,45.66,45.56,45.59,39300.0,45.61,45.66,45.56,45.59,39300.0
2013-03-13 15:00:00,45.59,45.62,45.4,45.57,66500.0,45.59,45.62,45.4,45.57,66500.0
2013-03-13 15:30:00,45.56,45.8,45.53,45.79,241500.0,45.56,45.8,45.53,45.79,241500.0
2013-03-14 09:30:00,45.8,46.8,45.8,46.79,155900.0,45.8,46.8,45.8,46.79,155900.0
2013-03-14 10:00:00,46.79,46.9,46.68,46.73,92400.0,46.79,46.9,46.68,46.73,92400.0
2013-03-14 10:30:00,46.71,46.89,46.68,46.88,125000.0,46.71,46.89,46.68,46.88,125000.0
2013-03-14 11:00:00,46.89,46.89,46.63,46.75,76500.0,46.89,46.89,46.63,46.75,76500.0
2013-03-14 11:30:00,46.74,46.78,46.68,46.73,58300.0,46.74,46.78,46.68,46.73,58300.0
2013-03-14 12:00:00,46.7,46.76,46.68,46.71,62100.0,46.7,46.76,46.68,46.71,62100.0
2013-03-14 12:30:00,46.71,46.75,46.6,46.7,60100.0,46.71,46.75,46.6,46.7,60100.0
2013-03-14 13:00:00,46.68,46.71,46.66,46.67,52600.0,46.68,46.71,46.66,46.67,52600.0
2013-03-14 13:30:00,46.69,46.69,46.5,46.57,61700.0,46.69,46.69,46.5,46.57,61700.0
2013-03-14 14:00:00,46.56,46.56,46.12,46.17,108000.0,46.56,46.56,46.12,46.17,108000.0
2013-03-14 14:30:00,46.17,46.17,46.1,46.11,66600.0,46.17,46.17,46.1,46.11,66600.0
2013-03-14 15:00:00,46.11,46.13,45.7,45.73,129600.0,46.11,46.13,45.7,45.73,129600.0
2013-03-14 15:30:00,45.72,45.74,45.44,45.68,283300.0,45.72,45.74,45.44,45.68,283300.0
2013-03-15 09:30:00,45.72,45.72,44.79,44.86,143700.0,45.72,45.72,44.79,44.86,143700.0
2013-03-15 10:00:00,44.85,44.99,44.57,44.57,66600.0,44.85,44.99,44.57,44.57,66600.0
2013-03-15 10:30:00,44.59,44.81,44.38,44.41,97200.0,44.59,44.81,44.38,44.41,97200.0
2013-03-15 11:00:00,44.41,44.62,44.29,44.58,114300.0,44.41,44.62,44.29,44.58,114300.0
2013-03-15 11:30:00,44.57,44.62,44.31,44.34,49700.0,44.57,44.62,44.31,44.34,49700.0
2013-03-15 12:00:00,44.34,44.38,44.25,44.34,49700.0,44.34,44.38,44.25,44.34,49700.0
2013-03-15 12:30:00,44.33,44.55,44.32,44.51,52500.0,44.33,44.55,44.32,44.51,52500.0
2013-03-15 13:00:00,44.55,44.72,44.52,44.68,49900.0,44.55,44.72,44.52,44.68,49900.0
2013-03-15 13:30:00,44.69,44.87,44.65,44.76,48400.0,44.69,44.87,44.65,44.76,48400.0
2013-03-15 14:00:00,44.76,44.86,44.63,44.71,37700.0,44.76,44.86,44.63,44.71,37700.0
2013-03-15 14:30:00,44.72,44.75,44.59,44.72,50200.0,44.72,44.75,44.59,44.72,50200.0
2013-03-15 15:00:00,44.73,44.77,44.62,44.71,60400.0,44.73,44.77,44.62,44.71,60400.0
2013-03-15 15:30:00,44.71,44.74,44.62,44.67,121600.0,44.71,44.74,44.62,44.67,121600.0
2013-03-18 09:30:00,44.44,45.09,44.01,44.45,36300.0,44.44,45.09,44.01,44.45,36300.0
2013-03-18 10:00:00,44.44,44.56,44.37,44.5,29400.0,44.44,44.56,44.37,44.5,29400.0
2013-03-18 10:30:00,44.51,44.51,44.37,44.38,21700.0,44.51,44.51,44.37,44.38,21700.0
2013-03-18 11:00:00,44.4,44.57,44.39,44.55,34000.0,44.4,44.57,44.39,44.55,34000.0
2013-03-18 11:30:00,44.54,44.76,44.53,44.59,22400.0,44.54,44.76,44.53,44.59,22400.0
2013-03-18 12:00:00,44.59,44.68,44.47,44.54,46300.0,44.59,44.68,44.47,44.54,46300.0
2013-03-18 12:30:00,44.53,44.62,44.52,44.58,20700.0,44.53,44.62,44.52,44.58,20700.0
2013-03-18 13:00:00,44.57,44.65,44.54,44.56,16500.0,44.57,44.65,44.54,44.56,16500.0
2013-03-18 13:30:00,44.55,44.6,44.53,44.55,21100.0,44.55,44.6,44.53,44.55,21100.0
2013-03-18 14:00:00,44.55,44.57,44.52,44.54,22900.0,44.55,44.57,44.52,44.54,22900.0
2013-03-18 14:30:00,44.55,44.6,44.49,44.54,45900.0,44.55,44.6,44.49,44.54,45900.0
2013-03-18 15:00:00,44.53,44.55,44.34,44.36,52000.0,44.53,44.55,44.34,44.36,52000.0
2013-03-18 15:30:00,44.36,44.41,44.18,44.18,164500.0,44.36,44.41,44.18,44.18,164500.0
2013-03-19 09:30:00,44.21,44.67,44.21,44.63,21000.0,44.21,44.67,44.21,44.63,21000.0
2013-03-19 10:00:00,44.61,44.65,44.35,44.39,18200.0,44.61,44.65,44.35,44.39,18200.0
2013-03-19 10:30:00,44.36,44.43,44.2,44.27,13700.0,44.36,44.43,44.2,44.27,13700.0
2013-03-19 11:00:00,44.27,44.48,44.22,44.46,15500.0,44.27,44.48,44.22,44.46,15500.0
2013-03-19 11:30:00,44.46,44.54,44.13,44.13,11100.0,44.46,44.54,44.13,44.13,11100.0
2013-03-19 12:00:00,44.13,44.17,43.9,44.02,30900.0,44.13,44.17,43.9,44.02,30900.0
2013-03-19 12:30:00,44.01,44.14,44.0,44.07,31100.0,44.01,44.14,44.0,44.07,31100.0
2013-03-19 13:00:00,44.05,44.11,43.92,44.01,27800.0,44.05,44.11,43.92,44.01,27800.0
2013-03-19 13:30:00,43.98,44.23,43.96,44.22,23200.0,43.98,44.23,43.96,44.22,23200.0
2013-03-19 14:00:00,44.2,44.25,44.08,44.13,21900.0,44.2,44.25,44.08,44.13,21900.0
2013-03-19 14:30:00,44.16,44.22,44.08,44.08,15800.0,44.16,44.22,44.08,44.08,15800.0
2013-03-19 15:00:00,44.08,44.24,44.02,44.09,43400.0,44.08,44.24,44.02,44.09,43400.0
2013-03-19 15:30:00,44.1,44.3,44.08,44.27,107000.0,44.1,44.3,44.08,44.27,107000.0
2013-03-20 09:30:00,44.64,44.64,44.3,44.35,18800.0,44.64,44.64,44.3,44.35,18800.0
2013-03-20 10:00:00,44.32,44.43,44.28,44.31,16200.0,44.32,44.43,44.28,44.31,16200.0
2013-03-20 10:30:00,44.35,44.4,44.25,44.34,17400.0,44.35,44.4,44.25,44.34,17400.0
2013-03-20 11:00:00,44.35,44.48,44.3,44.41,33700.0,44.35,44.48,44.3,44.41,33700.0
2013-03-20 11:30:00,44.41,44.43,44.31,44.31,8900.0,44.41,44.43,44.31,44.31,8900.0
2013-03-20 12:00:00,44.31,44.4,44.31,44.37,7500.0,44.31,44.4,44.31,44.37,7500.0
2013-03-20 12:30:00,44.37,44.47,44.36,44.47,11200.0,44.37,44.47,44.36,44.47,11200.0
2013-03-20 13:00:00,44.46,44.57,44.45,44.57,8200.0,44.46,44.57,44.45,44.57,8200.0
2013-03-20 13:30:00,44.55,44.55,44.44,44.5,13400.0,44.55,44.55,44.44,44.5,13400.0
2013-03-20 14:00:00,44.47,44.7,44.47,44.68,13100.0,44.47,44.7,44.47,44.68,13100.0
2013-03-20 14:30:00,44.65,44.69,44.59,44.66,12600.0,44.65,44.69,44.59,44.66,12600.0
2013-03-20 15:00:00,44.63,44.78,44.61,44.74,33800.0,44.63,44.78,44.61,44.74,33800.0
2013-03-20 15:30:00,44.74,44.83,44.69,44.75,84900.0,44.74,44.83,44.69,44.75,84900.0
2013-03-21 09:30:00,44.51,44.9,44.43,44.79,17800.0,44.51,44.9,44.43,44.79,17800.0
2013-03-21 10:00:00,44.79,44.9,44.73,44.88,33200.0,44.79,44.9,44.73,44.88,33200.0
2013-03-21 10:30:00,44.87,44.94,44.63,44.65,43200.0,44.87,44.94,44.63,44.65,43200.0
2013-03-21 11:00:00,44.66,44.69,44.58,44.59,20700.0,44.66,44.69,44.58,44.59,20700.0
2013-03-21 11:30:00,44.59,44.66,44.55,44.56,22300.0,44.59,44.66,44.55,44.56,22300.0
2013-03-21 12:00:00,44.57,44.62,44.53,44.53,17400.0,44.57,44.62,44.53,44.53,17400.0
2013-03-21 12:30:00,44.53,44.57,44.49,44.52,26000.0,44.53,44.57,44.49,44.52,26000.0
2013-03-21 13:00:00,44.51,44.53,44.46,44.5,15700.0,44.51,44.53,44.46,44.5,15700.0
2013-03-21 13:30:00,44.5,44.56,44.47,44.52,23500.0,44.5,44.56,44.47,44.52,23500.0
2013-03-21 14:00:00,44.5,44.61,44.4,44.51,22000.0,44.5,44.61,44.4,44.51,22000.0
2013-03-21 14:30:00,44.51,44.59,44.49,44.57,17500.0,44.51,44.59,44.49,44.57,17500.0
2013-03-21 15:00:00,44.55,44.6,44.5,44.58,35700.0,44.55,44.6,44.5,44.58,35700.0
2013-03-21 15:30:00,44.59,44.64,44.53,44.59,152600.0,44.59,44.64,44.53,44.59,152600.0
2013-03-22 09:30:00,44.75,44.81,44.63,44.77,22900.0,44.75,44.81,44.63,44.77,22900.0
2013-03-22 10:00:00,44.8,44.9,44.8,44.87,22000.0,44.8,44.9,44.8,44.87,22000.0
2013-03-22 10:30:00,44.87,44.95,44.87,44.93,25700.0,44.87,44.95,44.87,44.93,25700.0
2013-03-22 11:00:00,44.94,44.96,44.77,44.85,30500.0,44.94,44.96,44.77,44.85,30500.0
2013-03-22 11:30:00,44.85,44.85,44.77,44.78,21700.0,44.85,44.85,44.77,44.78,21700.0
2013-03-22 12:00:00,44.77,44.8,44.73,44.77,12900.0,44.77,44.8,44.73,44.77,12900.0
2013-03-22 12:30:00,44.76,44.8,44.76,44.8,19900.0,44.76,44.8,44.76,44.8,19900.0
2013-03-22 13:00:00,44.8,44.83,44.77,44.8,28500.0,44.8,44.83,44.77,44.8,28500.0
2013-03-22 13:30:00,44.78,44.81,44.77,44.8,19100.0,44.78,44.81,44.77,44.8,19100.0
2013-03-22 14:00:00,44.8,44.84,44.77,44.78,16800.0,44.8,44.84,44.77,44.78,16800.0
2013-03-22 14:30:00,44.8,44.86,44.76,44.85,20000.0,44.8,44.86,44.76,44.85,20000.0
2013-03-22 15:00:00,44.85,44.87,44.74,44.77,36900.0,44.85,44.87,44.74,44.77,36900.0
2013-03-22 15:30:00,44.77,44.85,44.73,44.85,77500.0,44.77,44.85,44.73,44.85,77500.0
2013-03-25 09:30:00,44.86,44.88,44.68,44.77,12100.0,44.86,44.88,44.68,44.77,12100.0
2013-03-25 10:00:00,44.77,44.82,44.51,44.51,12900.0,44.77,44.82,44.51,44.51,12900.0
2013-03-25 10:30:00,44.51,44.58,44.33,44.43,15400.0,44.51,44.58,44.33,44.43,15400.0
2013-03-25 11:00:00,44.42,44.45,44.25,44.26,14000.0,44.42,44.45,44.25,44.26,14000.0
2013-03-25 11:30:00,44.26,44.42,44.26,44.32,10500.0,44.26,44.42,44.26,44.32,10500.0
2013-03-25 12:00:00,44.32,44.34,44.21,44.21,16300.0,44.32,44.34,44.21,44.21,16300.0
2013-03-25 12:30:00,44.23,44.26,44.11,44.16,15100.0,44.23,44.26,44.11,44.16,15100.0
2013-03-25 13:00:00,44.1,44.15,44.02,44.14,20600.0,44.1,44.15,44.02,44.14,20600.0
2013-03-25 13:30:00,44.13,44.45,44.11,44.39,24300.0,44.13,44.45,44.11,44.39,24300.0
2013-03-25 14:00:00,44.39,44.41,44.3,44.32,26000.0,44.39,44.41,44.3,44.32,26000.0
2013-03-25 14:30:00,44.3,44.32,44.2,44.24,14200.0,44.3,44.32,44.2,44.24,14200.0
2013-03-25 15:00:00,44.24,44.28,44.15,44.19,47900.0,44.24,44.28,44.15,44.19,47900.0
2013-03-25 15:30:00,44.17,44.19,44.02,44.13,111800.0,44.17,44.19,44.02,44.13,111800.0
2013-03-26 09:30:00,44.31,44.53,44.29,44.49,11900.0,44.31,44.53,44.29,44.49,11900.0
2013-03-26 10:00:00,44.47,44.59,44.4,44.4,7300.0,44.47,44.59,44.4,44.4,7300.0
2013-03-26 10:30:00,44.44,44.47,44.3,44.34,7500.0,44.44,44.47,44.3,44.34,7500.0
2013-03-26 11:00:00,44.3,44.36,44.25,44.26,8200.0,44.3,44.36,44.25,44.26,8200.0
2013-03-26 11:30:00,44.27,44.32,44.2,44.28,14000.0,44.27,44.32,44.2,44.28,14000.0
2013-03-26 12:00:00,44.26,44.29,44.17,44.22,12800.0,44.26,44.29,44.17,44.22,12800.0
2013-03-26 12:30:00,44.21,44.25,44.13,44.22,15300.0,44.21,44.25,44.13,44.22,15300.0
2013-03-26 13:00:00,44.23,44.35,44.22,44.31,20900.0,44.23,44.35,44.22,44.31,20900.0
2013-03-26 13:30:00,44.3,44.39,44.3,44.37,10800.0,44.3,44.39,44.3,44.37,10800.0
2013-03-26 14:00:00,44.37,44.44,44.33,44.44,16800.0,44.37,44.44,44.33,44.44,16800.0
2013-03-26 14:30:00,44.43,44.6,44.39,44.57,38000.0,44.43,44.6,44.39,44.57,38000.0
2013-03-26 15:00:00,44.55,44.7,44.54,44.63,30200.0,44.55,44.7,44.54,44.63,30200.0
2013-03-26 15:30:00,44.64,44.85,44.63,44.84,107400.0,44.64,44.85,44.63,44.84,107400.0
2013-03-27 09:30:00,43.78,44.19,43.7,43.94,101500.0,43.78,44.19,43.7,43.94,101500.0
2013-03-27 10:00:00,43.95,44.08,43.93,43.98,38000.0,43.95,44.08,43.93,43.98,38000.0
2013-03-27 10:30:00,43.95,44.16,43.94,44.05,31800.0,43.95,44.16,43.94,44.05,31800.0
2013-03-27 11:00:00,44.06,44.27,44.04,44.18,35100.0,44.06,44.27,44.04,44.18,35100.0
2013-03-27 11:30:00,44.15,44.19,44.04,44.05,14200.0,44.15,44.19,44.04,44.05,14200.0
2013-03-27 12:00:00,44.05,44.11,43.98,44.08,15600.0,44.05,44.11,43.98,44.08,15600.0
2013-03-27 12:30:00,44.06,44.08,43.99,44.0,8900.0,44.06,44.08,43.99,44.0,8900.0
2013-03-27 13:00:00,44.0,44.0,43.89,43.96,11200.0,44.0,44.0,43.89,43.96,11200.0
2013-03-27 13:30:00,43.96,44.18,43.96,44.18,24100.0,43.96,44.18,43.96,44.18,24100.0
2013-03-27 14:00:00,44.17,44.21,44.07,44.18,30700.0,44.17,44.21,44.07,44.18,30700.0
2013-03-27 14:30:00,44.18,44.18,44.06,44.08,34400.0,44.18,44.18,44.06,44.08,34400.0
2013-03-27 15:00:00,44.08,44.16,44.0,44.16,79600.0,44.08,44.16,44.0,44.16,79600.0
2013-03-27 15:30:00,44.16,44.24,44.08,44.15,98900.0,44.16,44.24,44.08,44.15,98900.0
2013-03-28 09:30:00,44.07,44.38,44.01,44.32,12500.0,44.07,44.38,44.01,44.32,12500.0
2013-03-28 10:00:00,44.28,44.34,44.2,44.24,15200.0,44.28,44.34,44.2,44.24,15200.0
2013-03-28 10:30:00,44.28,44.46,44.28,44.39,13600.0,44.28,44.46,44.28,44.39,13600.0
2013-03-28 11:00:00,44.41,44.6,44.38,44.59,15000.0,44.41,44.6,44.38,44.59,15000.0
2013-03-28 11:30:00,44.56,44.56,44.37,44.4,20700.0,44.56,44.56,44.37,44.4,20700.0
2013-03-28 12:00:00,44.39,44.4,44.25,44.29,12500.0,44.39,44.4,44.25,44.29,12500.0
2013-03-28 12:30:00,44.32,44.39,44.29,44.37,20900.0,44.32,44.39,44.29,44.37,20900.0
2013-03-28 13:00:00,44.4,44.4,44.37,44.38,8900.0,44.4,44.4,44.37,44.38,8900.0
2013-03-28 13:30:00,44.38,44.4,44.36,44.39,27100.0,44.38,44.4,44.36,44.39,27100.0
2013-03-28 14:00:00,44.39,44.46,44.34,44.36,17400.0,44.39,44.46,44.34,44.36,17400.0
2013-03-28 14:30:00,44.36,44.36,44.19,44.2,31000.0,44.36,44.36,44.19,44.2,31000.0
2013-03-28 15:00:00,44.21,44.25,44.12,44.24,35800.0,44.21,44.25,44.12,44.24,35800.0
2013-03-28 15:30:00,44.25,44.32,44.22,44.26,71500.0,44.25,44.32,44.22,44.26,71500.0
2013-04-01 09:30:00,44.3,44.4,44.11,44.25,15800.0,44.3,44.4,44.11,44.25,15800.0
2013-04-01 10:00:00,44.2,44.21,43.9,44.0,26900.0,44.2,44.21,43.9,44.0,26900.0
2013-04-01 10:30:00,43.98,44.04,43.91,43.95,25900.0,43.98,44.04,43.91,43.95,25900.0
2013-04-01 11:00:00,43.95,43.98,43.85,43.86,12800.0,43.95,43.98,43.85,43.86,12800.0
2013-04-01 11:30:00,43.85,44.01,43.83,43.94,10700.0,43.85,44.01,43.83,43.94,10700.0
2013-04-01 12:00:00,43.91,43.91,43.74,43.75,23400.0,43.91,43.91,43.74,43.75,23400.0
2013-04-01 12:30:00,43.74,43.79,43.67,43.79,21600.0,43.74,43.79,43.67,43.79,21600.0
2013-04-01 13:00:00,43.79,43.79,43.7,43.76,14600.0,43.79,43.79,43.7,43.76,14600.0
2013-04-01 13:30:00,43.75,43.77,43.69,43.7,18000.0,43.75,43.77,43.69,43.7,18000.0
2013-04-01 14:00:00,43.7,43.74,43.6,43.62,33600.0,43.7,43.74,43.6,43.62,33600.0
2013-04-01 14:30:00,43.62,43.62,43.52,43.55,28700.0,43.62,43.62,43.52,43.55,28700.0
2013-04-01 15:00:00,43.55,43.55,43.47,43.5,29500.0,43.55,43.55,43.47,43.5,29500.0
2013-04-01 15:30:00,43.5,43.56,43.45,43.48,135200.0,43.5,43.56,43.45,43.48,135200.0
2013-04-02 09:30:00,43.72,43.91,43.59,43.7,20300.0,43.72,43.91,43.59,43.7,20300.0
2013-04-02 10:00:00,43.67,43.78,43.57,43.65,20000.0,43.67,43.78,43.57,43.65,20000.0
2013-04-02 10:30:00,43.62,43.77,43.55,43.71,16300.0,43.62,43.77,43.55,43.71,16300.0
2013-04-02 11:00:00,43.72,43.78,43.67,43.75,19500.0,43.72,43.78,43.67,43.75,19500.0
2013-04-02 11:30:00,43.76,43.96,43.76,43.93,41100.0,43.76,43.96,43.76,43.93,41100.0
2013-04-02 12:00:00,43.93,44.1,43.9,44.08,51200.0,43.93,44.1,43.9,44.08,51200.0
2013-04-02 12:30:00,44.09,44.21,44.06,44.19,66500.0,44.09,44.21,44.06,44.19,66500.0
2013-04-02 13:00:00,44.19,44.28,44.19,44.24,66300.0,44.19,44.28,44.19,44.24,66300.0
2013-04-02 13:30:00,44.24,44.26,44.11,44.12,31000.0,44.24,44.26,44.11,44.12,31000.0
2013-04-02 14:00:00,44.14,44.14,43.9,43.9,27200.0,44.14,44.14,43.9,43.9,27200.0
2013-04-02 14:30:00,43.91,43.91,43.75,43.91,36100.0,43.91,43.91,43.75,43.91,36100.0
2013-04-02 15:00:00,43.9,43.98,43.81,43.96,42500.0,43.9,43.98,43.81,43.96,42500.0
2013-04-02 15:30:00,43.96,44.17,43.88,44.16,159000.0,43.96,44.17,43.88,44.16,159000.0
2013-04-03 09:30:00,42.1,42.83,41.28,42.78,263700.0,42.1,42.83,41.28,42.78,263700.0
2013-04-03 10:00:00,42.76,42.83,42.65,42.73,126200.0,42.76,42.83,42.65,42.73,126200.0
2013-04-03 10:30:00,42.73,42.83,42.65,42.66,86600.0,42.73,42.83,42.65,42.66,86600.0
2013-04-03 11:00:00,42.67,42.76,42.66,42.72,47300.0,42.67,42.76,42.66,42.72,47300.0
2013-04-03 11:30:00,42.71,42.8,42.7,42.78,34600.0,42.71,42.8,42.7,42.78,34600.0
2013-04-03 12:00:00,42.77,42.78,42.69,42.75,38500.0,42.77,42.78,42.69,42.75,38500.0
2013-04-03 12:30:00,42.76,42.77,42.7,42.76,30600.0,42.76,42.77,42.7,42.76,30600.0
2013-04-03 13:00:00,42.75,42.77,42.65,42.65,39500.0,42.75,42.77,42.65,42.65,39500.0
2013-04-03 13:30:00,42.66,42.67,42.29,42.35,93000.0,42.66,42.67,42.29,42.35,93000.0
2013-04-03 14:00:00,42.35,42.39,42.23,42.24,83600.0,42.35,42.39,42.23,42.24,83600.0
2013-04-03 14:30:00,42.23,42.53,42.11,42.52,112700.0,42.23,42.53,42.11,42.52,112700.0
2013-04-03 15:00:00,42.52,42.52,42.15,42.2,98400.0,42.52,42.52,42.15,42.2,98400.0
2013-04-03 15:30:00,42.19,42.22,42.07,42.18,298800.0,42.19,42.22,42.07,42.18,298800.0
2013-04-04 09:30:00,42.16,42.57,42.04,42.45,62300.0,42.16,42.57,42.04,42.45,62300.0
2013-04-04 10:00:00,42.48,42.51,42.04,42.1,48400.0,42.48,42.51,42.04,42.1,48400.0
2013-04-04 10:30:00,42.1,42.3,42.06,42.06,23800.0,42.1,42.3,42.06,42.06,23800.0
2013-04-04 11:00:00,42.11,42.19,42.08,42.11,21100.0,42.11,42.19,42.08,42.11,21100.0
2013-04-04 11:30:00,42.11,42.11,42.0,42.05,22600.0,42.11,42.11,42.0,42.05,22600.0
2013-04-04 12:00:00,42.04,42.04,41.8,41.81,25000.0,42.04,42.04,41.8,41.81,25000.0
2013-04-04 12:30:00,41.81,42.02,41.81,41.91,18600.0,41.81,42.02,41.81,41.91,18600.0
2013-04-04 13:00:00,41.91,41.92,41.82,41.85,26100.0,41.91,41.92,41.82,41.85,26100.0
2013-04-04 13:30:00,41.84,42.12,41.84,42.1,27300.0,41.84,42.12,41.84,42.1,27300.0
2013-04-04 14:00:00,42.09,42.14,42.08,42.1,29900.0,42.09,42.14,42.08,42.1,29900.0
2013-04-04 14:30:00,42.1,42.11,41.93,41.93,43500.0,42.1,42.11,41.93,41.93,43500.0
2013-04-04 15:00:00,41.93,41.99,41.78,41.78,65400.0,41.93,41.99,41.78,41.78,65400.0
2013-04-04 15:30:00,41.78,41.86,41.71,41.85,134300.0,41.78,41.86,41.71,41.85,134300.0
2013-04-05 09:30:00,41.48,41.48,41.09,41.24,57000.0,41.48,41.48,41.09,41.24,57000.0
2013-04-05 10:00:00,41.25,41.36,41.11,41.15,33900.0,41.25,41.36,41.11,41.15,33900.0
2013-04-05 10:30:00,41.15,41.3,41.14,41.25,22300.0,41.15,41.3,41.14,41.25,22300.0
2013-04-05 11:00:00,41.25,41.3,41.24,41.3,31900.0,41.25,41.3,41.24,41.3,31900.0
2013-04-05 11:30:00,41.3,41.33,41.21,41.25,21400.0,41.3,41.33,41.21,41.25,21400.0
2013-04-05 12:00:00,41.25,41.29,41.22,41.28,18100.0,41.25,41.29,41.22,41.28,18100.0
2013-04-05 12:30:00,41.28,41.36,41.26,41.26,16900.0,41.28,41.36,41.26,41.26,16900.0
2013-04-05 13:00:00,41.26,41.48,41.24,41.48,36800.0,41.26,41.48,41.24,41.48,36800.0
2013-04-05 13:30:00,41.48,41.49,41.33,41.34,16400.0,41.48,41.49,41.33,41.34,16400.0
2013-04-05 14:00:00,41.34,41.38,41.3,41.34,14700.0,41.34,41.38,41.3,41.34,14700.0
2013-04-05 14:30:00,41.36,41.42,41.31,41.36,25400.0,41.36,41.42,41.31,41.36,25400.0
2013-04-05 15:00:00,41.36,41.37,41.22,41.25,33100.0,41.36,41.37,41.22,41.25,33100.0
2013-04-05 15:30:00,41.25,41.4,41.24,41.36,68600.0,41.25,41.4,41.24,41.36,68600.0
2013-04-08 09:30:00,41.43,41.46,40.93,40.95,28900.0,41.43,41.46,40.93,40.95,28900.0
2013-04-08 10:00:00,40.96,41.14,40.88,41.11,35300.0,40.96,41.14,40.88,41.11,35300.0
2013-04-08 10:30:00,41.09,41.26,41.08,41.21,23600.0,41.09,41.26,41.08,41.21,23600.0
2013-04-08 11:00:00,41.2,41.2,41.08,41.14,20700.0,41.2,41.2,41.08,41.14,20700.0
2013-04-08 11:30:00,41.13,41.18,41.12,41.15,13300.0,41.13,41.18,41.12,41.15,13300.0
2013-04-08 12:00:00,41.16,41.19,41.12,41.16,12200.0,41.16,41.19,41.12,41.16,12200.0
2013-04-08 12:30:00,41.16,41.26,41.14,41.26,15000.0,41.16,41.26,41.14,41.26,15000.0
2013-04-08 13:00:00,41.26,41.39,41.25,41.36,23600.0,41.26,41.39,41.25,41.36,23600.0
2013-04-08 13:30:00,41.37,41.47,41.32,41.47,13300.0,41.37,41.47,41.32,41.47,13300.0
2013-04-08 14:00:00,41.48,41.66,41.48,41.66,23700.0,41.48,41.66,41.48,41.66,23700.0
2013-04-08 14:30:00,41.67,41.75,41.55,41.57,22900.0,41.67,41.75,41.55,41.57,22900.0
2013-04-08 15:00:00,41.57,41.58,41.5,41.52,23200.0,41.57,41.58,41.5,41.52,23200.0
2013-04-08 15:30:00,41.53,41.58,41.45,41.57,87500.0,41.53,41.58,41.45,41.57,87500.0
2013-04-09 09:30:00,41.59,41.83,41.48,41.48,16200.0,41.59,41.83,41.48,41.48,16200.0
2013-04-09 10:00:00,41.48,41.64,41.44,41.64,14700.0,41.48,41.64,41.44,41.64,14700.0
2013-04-09 10:30:00,41.64,41.66,41.51,41.61,24800.0,41.64,41.66,41.51,41.61,24800.0
2013-04-09 11:00:00,41.61,41.86,41.58,41.85,35300.0,41.61,41.86,41.58,41.85,35300.0
2013-04-09 11:30:00,41.86,41.9,41.81,41.87,23400.0,41.86,41.9,41.81,41.87,23400.0
2013-04-09 12:00:00,41.87,42.0,41.85,41.94,14700.0,41.87,42.0,41.85,41.94,14700.0
2013-04-09 12:30:00,41.96,42.0,41.79,41.8,12600.0,41.96,42.0,41.79,41.8,12600.0
2013-04-09 13:00:00,41.79,41.97,41.79,41.93,12400.0,41.79,41.97,41.79,41.93,12400.0
2013-04-09 13:30:00,41.93,41.96,41.86,41.92,28000.0,41.93,41.96,41.86,41.92,28000.0
2013-04-09 14:00:00,41.93,42.0,41.89,41.98,28900.0,41.93,42.0,41.89,41.98,28900.0
2013-04-09 14:30:00,41.99,42.01,41.95,41.95,24600.0,41.99,42.01,41.95,41.95,24600.0
2013-04-09 15:00:00,41.96,41.99,41.88,41.92,59700.0,41.96,41.99,41.88,41.92,59700.0
2013-04-09 15:30:00,41.92,41.95,41.84,41.89,173700.0,41.92,41.95,41.84,41.89,173700.0
2013-04-10 09:30:00,42.04,42.2,42.02,42.2,9700.0,42.04,42.2,42.02,42.2,9700.0
2013-04-10 10:00:00,42.22,42.36,42.19,42.36,24100.0,42.22,42.36,42.19,42.36,24100.0
2013-04-10 10:30:00,42.35,42.55,42.26,42.53,84600.0,42.35,42.55,42.26,42.53,84600.0
2013-04-10 11:00:00,42.56,42.7,42.39,42.42,10600.0,42.56,42.7,42.39,42.42,10600.0
2013-04-10 11:30:00,42.43,42.73,42.43,42.68,18100.0,42.43,42.73,42.43,42.68,18100.0
2013-04-10 12:00:00,42.66,42.75,42.58,42.61,32900.0,42.66,42.75,42.58,42.61,32900.0
2013-04-10 12:30:00,42.62,42.69,42.57,42.6,6700.0,42.62,42.69,42.57,42.6,6700.0
2013-04-10 13:00:00,42.62,42.69,42.55,42.66,50600.0,42.62,42.69,42.55,42.66,50600.0
2013-04-10 13:30:00,42.66,42.68,42.55,42.57,11200.0,42.66,42.68,42.55,42.57,11200.0
2013-04-10 14:00:00,42.59,42.62,42.54,42.62,16000.0,42.59,42.62,42.54,42.62,16000.0
2013-04-10 14:30:00,42.61,42.68,42.58,42.68,26000.0,42.61,42.68,42.58,42.68,26000.0
2013-04-10 15:00:00,42.69,42.71,42.64,42.67,31900.0,42.69,42.71,42.64,42.67,31900.0
2013-04-10 15:30:00,42.67,42.78,42.63,42.75,143800.0,42.67,42.78,42.63,42.75,143800.0
2013-04-11 09:30:00,42.69,43.02,42.69,43.0,42800.0,42.69,43.02,42.69,43.0,42800.0
2013-04-11 10:00:00,43.04,43.06,42.96,43.04,14100.0,43.04,43.06,42.96,43.04,14100.0
2013-04-11 10:30:00,43.03,43.04,42.9,42.98,13700.0,43.03,43.04,42.9,42.98,13700.0
2013-04-11 11:00:00,42.99,43.46,42.97,43.45,65600.0,42.99,43.46,42.97,43.45,65600.0
2013-04-11 11:30:00,43.45,43.49,43.29,43.42,17000.0,43.45,43.49,43.29,43.42,17000.0
2013-04-11 12:00:00,43.39,43.5,43.39,43.49,18200.0,43.39,43.5,43.39,43.49,18200.0
2013-04-11 12:30:00,43.49,43.65,43.49,43.6,25300.0,43.49,43.65,43.49,43.6,25300.0
2013-04-11 13:00:00,43.61,43.65,43.52,43.52,24100.0,43.61,43.65,43.52,43.52,24100.0
2013-04-11 13:30:00,43.5,43.54,43.47,43.5,25500.0,43.5,43.54,43.47,43.5,25500.0
2013-04-11 14:00:00,43.5,43.51,43.39,43.46,33000.0,43.5,43.51,43.39,43.46,33000.0
2013-04-11 14:30:00,43.46,43.62,43.45,43.62,63200.0,43.46,43.62,43.45,43.62,63200.0
2013-04-11 15:00:00,43.61,43.62,43.46,43.51,63400.0,43.61,43.62,43.46,43.51,63400.0
2013-04-11 15:30:00,43.5,43.66,43.5,43.62,240500.0,43.5,43.66,43.5,43.62,240500.0
2013-04-12 09:30:00,43.49,43.75,43.48,43.51,61300.0,43.49,43.75,43.48,43.51,61300.0
2013-04-12 10:00:00,43.51,43.56,43.47,43.54,50000.0,43.51,43.56,43.47,43.54,50000.0
2013-04-12 10:30:00,43.53,43.54,43.22,43.28,33200.0,43.53,43.54,43.22,43.28,33200.0
2013-04-12 11:00:00,43.25,43.42,43.21,43.38,39000.0,43.25,43.42,43.21,43.38,39000.0
2013-04-12 11:30:00,43.37,43.42,43.27,43.42,37500.0,43.37,43.42,43.27,43.42,37500.0
2013-04-12 12:00:00,43.45,43.45,43.32,43.37,40300.0,43.45,43.45,43.32,43.37,40300.0
2013-04-12 12:30:00,43.35,43.48,43.35,43.39,30200.0,43.35,43.48,43.35,43.39,30200.0
2013-04-12 13:00:00,43.42,43.5,43.4,43.47,13800.0,43.42,43.5,43.4,43.47,13800.0
2013-04-12 13:30:00,43.45,43.55,43.43,43.52,27400.0,43.45,43.55,43.43,43.52,27400.0
2013-04-12 14:00:00,43.54,43.54,43.43,43.44,24800.0,43.54,43.54,43.43,43.44,24800.0
2013-04-12 14:30:00,43.45,43.52,43.42,43.47,25400.0,43.45,43.52,43.42,43.47,25400.0
2013-04-12 15:00:00,43.48,43.54,43.47,43.49,29400.0,43.48,43.54,43.47,43.49,29400.0
2013-04-12 15:30:00,43.49,43.56,43.48,43.56,134700.0,43.49,43.56,43.48,43.56,134700.0
2013-04-15 09:30:00,43.34,43.65,43.28,43.61,41200.0,43.34,43.65,43.28,43.61,41200.0
2013-04-15 10:00:00,43.62,43.62,43.29,43.39,21000.0,43.62,43.62,43.29,43.39,21000.0
2013-04-15 10:30:00,43.35,43.38,43.22,43.28,21400.0,43.35,43.38,43.22,43.28,21400.0
2013-04-15 11:00:00,43.25,43.25,43.08,43.1,12000.0,43.25,43.25,43.08,43.1,12000.0
2013-04-15 11:30:00,43.11,43.16,42.93,43.01,17300.0,43.11,43.16,42.93,43.01,17300.0
2013-04-15 12:00:00,43.02,43.1,42.79,42.8,24100.0,43.02,43.1,42.79,42.8,24100.0
2013-04-15 12:30:00,42.79,42.81,42.63,42.72,29500.0,42.79,42.81,42.63,42.72,29500.0
2013-04-15 13:00:00,42.71,42.85,42.7,42.81,28200.0,42.71,42.85,42.7,42.81,28200.0
2013-04-15 13:30:00,42.8,42.8,42.52,42.52,50500.0,42.8,42.8,42.52,42.52,50500.0
2013-04-15 14:00:00,42.51,42.53,42.33,42.52,56200.0,42.51,42.53,42.33,42.52,56200.0
2013-04-15 14:30:00,42.52,42.6,42.42,42.42,75000.0,42.52,42.6,42.42,42.42,75000.0
2013-04-15 15:00:00,42.41,42.46,42.28,42.28,80500.0,42.41,42.46,42.28,42.28,80500.0
2013-04-15 15:30:00,42.28,42.31,41.85,41.86,255600.0,42.28,42.31,41.85,41.86,255600.0
2013-04-16 09:30:00,42.24,42.24,41.89,41.96,38700.0,42.24,42.24,41.89,41.96,38700.0
2013-04-16 10:00:00,42.01,42.08,41.95,42.02,47900.0,42.01,42.08,41.95,42.02,47900.0
2013-04-16 10:30:00,42.01,42.07,41.93,42.04,25500.0,42.01,42.07,41.93,42.04,25500.0
2013-04-16 11:00:00,42.04,42.09,42.0,42.08,22500.0,42.04,42.09,42.0,42.08,22500.0
2013-04-16 11:30:00,42.07,42.27,42.07,42.26,19400.0,42.07,42.27,42.07,42.26,19400.0
2013-04-16 12:00:00,42.27,42.41,42.24,42.33,52500.0,42.27,42.41,42.24,42.33,52500.0
2013-04-16 12:30:00,42.34,42.59,42.34,42.58,23600.0,42.34,42.59,42.34,42.58,23600.0
2013-04-16 13:00:00,42.59,42.61,42.56,42.56,11700.0,42.59,42.61,42.56,42.56,11700.0
2013-04-16 13:30:00,42.55,42.6,42.45,42.51,31600.0,42.55,42.6,42.45,42.51,31600.0
2013-04-16 14:00:00,42.51,42.53,42.45,42.52,30900.0,42.51,42.53,42.45,42.52,30900.0
2013-04-16 14:30:00,42.49,42.51,42.44,42.46,13700.0,42.49,42.51,42.44,42.46,13700.0
2013-04-16 15:00:00,42.45,42.49,42.44,42.47,33700.0,42.45,42.49,42.44,42.47,33700.0
2013-04-16 15:30:00,42.46,42.53,42.43,42.52,111500.0,42.46,42.53,42.43,42.52,111500.0
2013-04-17 09:30:00,42.31,42.48,42.14,42.25,65600.0,42.31,42.48,42.14,42.25,65600.0
2013-04-17 10:00:00,42.22,42.27,42.03,42.05,18900.0,42.22,42.27,42.03,42.05,18900.0
2013-04-17 10:30:00,42.02,42.02,41.89,41.9,45300.0,42.02,42.02,41.89,41.9,45300.0
2013-04-17 11:00:00,41.89,42.05,41.84,42.02,32400.0,41.89,42.05,41.84,42.02,32400.0
2013-04-17 11:30:00,41.99,42.13,41.94,41.99,88200.0,41.99,42.13,41.94,41.99,88200.0
2013-04-17 12:00:00,41.97,41.98,41.87,41.89,34300.0,41.97,41.98,41.87,41.89,34300.0
2013-04-17 12:30:00,41.9,42.05,41.89,42.05,20300.0,41.9,42.05,41.89,42.05,20300.0
2013-04-17 13:00:00,42.03,42.06,41.98,42.0,37200.0,42.03,42.06,41.98,42.0,37200.0
2013-04-17 13:30:00,41.97,42.14,41.97,42.05,20700.0,41.97,42.14,41.97,42.05,20700.0
2013-04-17 14:00:00,42.05,42.11,42.0,42.05,29600.0,42.05,42.11,42.0,42.05,29600.0
2013-04-17 14:30:00,42.05,42.09,41.96,42.02,18600.0,42.05,42.09,41.96,42.02,18600.0
2013-04-17 15:00:00,42.01,42.22,41.99,42.15,31400.0,42.01,42.22,41.99,42.15,31400.0
2013-04-17 15:30:00,42.16,42.23,42.12,42.16,62700.0,42.16,42.23,42.12,42.16,62700.0
2013-04-18 09:30:00,42.32,42.32,41.9,41.91,38300.0,42.32,42.32,41.9,41.91,38300.0
2013-04-18 10:00:00,41.92,41.92,41.68,41.89,39300.0,41.92,41.92,41.68,41.89,39300.0
2013-04-18 10:30:00,41.91,42.13,41.89,42.08,19300.0,41.91,42.13,41.89,42.08,19300.0
2013-04-18 11:00:00,42.08,42.08,41.77,41.84,32800.0,42.08,42.08,41.77,41.84,32800.0
2013-04-18 11:30:00,41.83,41.96,41.67,41.73,39200.0,41.83,41.96,41.67,41.73,39200.0
2013-04-18 12:00:00,41.72,41.88,41.64,41.64,77800.0,41.72,41.88,41.64,41.64,77800.0
2013-04-18 12:30:00,41.64,41.69,41.56,41.69,64900.0,41.64,41.69,41.56,41.69,64900.0
2013-04-18 13:00:00,41.68,41.83,41.67,41.73,23400.0,41.68,41.83,41.67,41.73,23400.0
2013-04-18 13:30:00,41.75,41.76,41.59,41.62,27500.0,41.75,41.76,41.59,41.62,27500.0
2013-04-18 14:00:00,41.63,41.65,41.34,41.38,44800.0,41.63,41.65,41.34,41.38,44800.0
2013-04-18 14:30:00,41.37,41.61,41.37,41.46,63600.0,41.37,41.61,41.37,41.46,63600.0
2013-04-18 15:00:00,41.45,41.62,41.45,41.51,78500.0,41.45,41.62,41.45,41.51,78500.0
2013-04-18 15:30:00,41.52,41.69,41.46,41.67,214800.0,41.52,41.69,41.46,41.67,214800.0
2013-04-19 09:30:00,41.8,42.2,41.72,42.06,27800.0,41.8,42.2,41.72,42.06,27800.0
2013-04-19 10:00:00,42.1,42.48,42.07,42.21,96200.0,42.1,42.48,42.07,42.21,96200.0
2013-04-19 10:30:00,42.2,42.41,42.17,42.29,7200.0,42.2,42.41,42.17,42.29,7200.0
2013-04-19 11:00:00,42.34,42.37,42.25,42.29,14100.0,42.34,42.37,42.25,42.29,14100.0
2013-04-19 11:30:00,42.3,42.37,42.25,42.32,9800.0,42.3,42.37,42.25,42.32,9800.0
2013-04-19 12:00:00,42.33,42.34,42.21,42.21,6200.0,42.33,42.34,42.21,42.21,6200.0
2013-04-19 12:30:00,42.25,42.28,42.12,42.18,7100.0,42.25,42.28,42.12,42.18,7100.0
2013-04-19 13:00:00,42.16,42.16,42.05,42.15,6400.0,42.16,42.16,42.05,42.15,6400.0
2013-04-19 13:30:00,42.17,42.17,42.09,42.17,8600.0,42.17,42.17,42.09,42.17,8600.0
2013-04-19 14:00:00,42.18,42.27,42.15,42.24,9100.0,42.18,42.27,42.15,42.24,9100.0
2013-04-19 14:30:00,42.25,42.25,42.12,42.12,8300.0,42.25,42.25,42.12,42.12,8300.0
2013-04-19 15:00:00,42.12,42.17,42.07,42.13,28200.0,42.12,42.17,42.07,42.13,28200.0
2013-04-19 15:30:00,42.14,42.26,41.99,42.22,163700.0,42.14,42.26,41.99,42.22,163700.0
2013-04-22 09:30:00,42.16,42.35,41.89,41.92,31100.0,42.16,42.35,41.89,41.92,31100.0
2013-04-22 10:00:00,41.91,41.98,41.72,41.98,51300.0,41.91,41.98,41.72,41.98,51300.0
2013-04-22 10:30:00,41.96,42.23,41.9,42.13,86100.0,41.96,42.23,41.9,42.13,86100.0
2013-04-22 11:00:00,42.08,42.09,41.96,42.0,4400.0,42.08,42.09,41.96,42.0,4400.0
2013-04-22 11:30:00,42.03,42.07,41.99,42.04,5200.0,42.03,42.07,41.99,42.04,5200.0
2013-04-22 12:00:00,42.06,42.21,42.01,42.13,15300.0,42.06,42.21,42.01,42.13,15300.0
2013-04-22 12:30:00,42.11,42.26,42.11,42.23,2900.0,42.11,42.26,42.11,42.23,2900.0
2013-04-22 13:00:00,42.22,42.24,42.17,42.24,8700.0,42.22,42.24,42.17,42.24,8700.0
2013-04-22 13:30:00,42.26,42.45,42.25,42.39,6900.0,42.26,42.45,42.25,42.39,6900.0
2013-04-22 14:00:00,42.37,42.57,42.37,42.53,3000.0,42.37,42.57,42.37,42.53,3000.0
2013-04-22 14:30:00,42.53,42.66,42.51,42.65,24400.0,42.53,42.66,42.51,42.65,24400.0
2013-04-22 15:00:00,42.64,42.66,42.42,42.42,41000.0,42.64,42.66,42.42,42.42,41000.0
2013-04-22 15:30:00,42.43,42.49,42.27,42.3,73600.0,42.43,42.49,42.27,42.3,73600.0
2013-04-23 09:30:00,42.52,42.99,42.33,42.95,44800.0,42.52,42.99,42.33,42.95,44800.0
2013-04-23 10:00:00,42.95,42.96,42.73,42.8,13000.0,42.95,42.96,42.73,42.8,13000.0
2013-04-23 10:30:00,42.8,42.82,42.66,42.72,24500.0,42.8,42.82,42.66,42.72,24500.0
2013-04-23 11:00:00,42.72,42.74,42.66,42.66,10800.0,42.72,42.74,42.66,42.66,10800.0
2013-04-23 11:30:00,42.65,42.72,42.61,42.71,10500.0,42.65,42.72,42.61,42.71,10500.0
2013-04-23 12:00:00,42.7,42.76,42.68,42.75,8500.0,42.7,42.76,42.68,42.75,8500.0
2013-04-23 12:30:00,42.75,42.77,42.68,42.71,10800.0,42.75,42.77,42.68,42.71,10800.0
2013-04-23 13:00:00,42.73,42.79,42.28,42.68,28500.0,42.73,42.79,42.28,42.68,28500.0
2013-04-23 13:30:00,42.7,42.7,42.6,42.67,9500.0,42.7,42.7,42.6,42.67,9500.0
2013-04-23 14:00:00,42.68,42.68,42.59,42.59,7600.0,42.68,42.68,42.59,42.59,7600.0
2013-04-23 14:30:00,42.58,42.6,42.46,42.55,28000.0,42.58,42.6,42.46,42.55,28000.0
2013-04-23 15:00:00,42.55,42.6,42.53,42.56,31100.0,42.55,42.6,42.53,42.56,31100.0
2013-04-23 15:30:00,42.55,42.57,42.46,42.56,68700.0,42.55,42.57,42.46,42.56,68700.0
2013-04-24 09:30:00,42.59,42.62,42.33,42.47,20700.0,42.59,42.62,42.33,42.47,20700.0
2013-04-24 10:00:00,42.49,42.49,42.3,42.38,66100.0,42.49,42.49,42.3,42.38,66100.0
2013-04-24 10:30:00,42.38,42.62,42.32,42.47,75200.0,42.38,42.62,42.32,42.47,75200.0
2013-04-24 11:00:00,42.45,42.49,42.28,42.39,53600.0,42.45,42.49,42.28,42.39,53600.0
2013-04-24 11:30:00,42.47,42.6,42.4,42.55,31100.0,42.47,42.6,42.4,42.55,31100.0
2013-04-24 12:00:00,42.55,42.59,42.49,42.52,7600.0,42.55,42.59,42.49,42.52,7600.0
2013-04-24 12:30:00,42.52,42.57,42.46,42.54,8100.0,42.52,42.57,42.46,42.54,8100.0
2013-04-24 13:00:00,42.58,42.64,42.53,42.6,37500.0,42.58,42.64,42.53,42.6,37500.0
2013-04-24 13:30:00,42.54,42.64,42.54,42.58,6400.0,42.54,42.64,42.54,42.58,6400.0
2013-04-24 14:00:00,42.61,42.71,42.59,42.69,5900.0,42.61,42.71,42.59,42.69,5900.0
2013-04-24 14:30:00,42.69,42.72,42.6,42.6,8300.0,42.69,42.72,42.6,42.6,8300.0
2013-04-24 15:00:00,42.6,42.6,42.54,42.57,14500.0,42.6,42.6,42.54,42.57,14500.0
2013-04-24 15:30:00,42.58,42.59,42.41,42.44,49500.0,42.58,42.59,42.41,42.44,49500.0
2013-04-25 09:30:00,42.66,42.69,42.23,42.32,40400.0,42.66,42.69,42.23,42.32,40400.0
2013-04-25 10:00:00,42.31,42.57,42.28,42.57,12400.0,42.31,42.57,42.28,42.57,12400.0
2013-04-25 10:30:00,42.58,42.62,42.51,42.59,22800.0,42.58,42.62,42.51,42.59,22800.0
2013-04-25 11:00:00,42.59,42.69,42.59,42.67,9700.0,42.59,42.69,42.59,42.67,9700.0
2013-04-25 11:30:00,42.67,42.8,42.66,42.75,14600.0,42.67,42.8,42.66,42.75,14600.0
2013-04-25 12:00:00,42.75,42.84,42.72,42.81,16900.0,42.75,42.84,42.72,42.81,16900.0
2013-04-25 12:30:00,42.81,42.93,42.81,42.93,7900.0,42.81,42.93,42.81,42.93,7900.0
2013-04-25 13:00:00,42.92,43.04,42.91,43.02,14300.0,42.92,43.04,42.91,43.02,14300.0
2013-04-25 13:30:00,43.02,43.07,42.98,43.0,16800.0,43.02,43.07,42.98,43.0,16800.0
2013-04-25 14:00:00,43.0,43.02,42.99,43.01,8000.0,43.0,43.02,42.99,43.01,8000.0
2013-04-25 14:30:00,43.0,43.04,42.96,42.99,21400.0,43.0,43.04,42.96,42.99,21400.0
2013-04-25 15:00:00,42.99,42.99,42.87,42.87,36800.0,42.99,42.99,42.87,42.87,36800.0
2013-04-25 15:30:00,42.88,42.91,42.75,42.8,47400.0,42.88,42.91,42.75,42.8,47400.0
2013-04-26 09:30:00,42.73,43.18,42.73,43.04,11500.0,42.73,43.18,42.73,43.04,11500.0
2013-04-26 10:00:00,43.03,43.04,42.68,42.77,12400.0,43.03,43.04,42.68,42.77,12400.0
2013-04-26 10:30:00,42.78,42.79,42.58,42.61,19300.0,42.78,42.79,42.58,42.61,19300.0
2013-04-26 11:00:00,42.59,42.65,42.57,42.62,5400.0,42.59,42.65,42.57,42.62,5400.0
2013-04-26 11:30:00,42.6,42.61,42.44,42.5,29700.0,42.6,42.61,42.44,42.5,29700.0
2013-04-26 12:00:00,42.5,42.58,42.49,42.54,19500.0,42.5,42.58,42.49,42.54,19500.0
2013-04-26 12:30:00,42.54,42.56,42.49,42.55,19200.0,42.54,42.56,42.49,42.55,19200.0
2013-04-26 13:00:00,42.55,42.57,42.52,42.56,11100.0,42.55,42.57,42.52,42.56,11100.0
2013-04-26 13:30:00,42.56,42.59,42.52,42.53,9500.0,42.56,42.59,42.52,42.53,9500.0
2013-04-26 14:00:00,42.54,42.57,42.5,42.55,9900.0,42.54,42.57,42.5,42.55,9900.0
2013-04-26 14:30:00,42.55,42.55,42.5,42.5,11900.0,42.55,42.55,42.5,42.5,11900.0
2013-04-26 15:00:00,42.51,42.54,42.46,42.5,40800.0,42.51,42.54,42.46,42.5,40800.0
2013-04-26 15:30:00,42.5,42.55,42.42,42.46,71900.0,42.5,42.55,42.42,42.46,71900.0
2013-04-29 09:30:00,42.53,42.73,42.46,42.65,30300.0,42.53,42.73,42.46,42.65,30300.0
2013-04-29 10:00:00,42.69,42.92,42.63,42.85,19200.0,42.69,42.92,42.63,42.85,19200.0
2013-04-29 10:30:00,42.84,42.93,42.73,42.93,14600.0,42.84,42.93,42.73,42.93,14600.0
2013-04-29 11:00:00,42.96,42.98,42.7,42.71,26700.0,42.96,42.98,42.7,42.71,26700.0
2013-04-29 11:30:00,42.72,42.81,42.71,42.74,12200.0,42.72,42.81,42.71,42.74,12200.0
2013-04-29 12:00:00,42.77,42.85,42.73,42.74,15300.0,42.77,42.85,42.73,42.74,15300.0
2013-04-29 12:30:00,42.75,42.77,42.7,42.73,6000.0,42.75,42.77,42.7,42.73,6000.0
2013-04-29 13:00:00,42.72,42.72,42.63,42.68,9400.0,42.72,42.72,42.63,42.68,9400.0
2013-04-29 13:30:00,42.67,42.67,42.62,42.65,14700.0,42.67,42.67,42.62,42.65,14700.0
2013-04-29 14:00:00,42.66,42.86,42.66,42.85,11200.0,42.66,42.86,42.66,42.85,11200.0
2013-04-29 14:30:00,42.86,42.89,42.75,42.75,15600.0,42.86,42.89,42.75,42.75,15600.0
2013-04-29 15:00:00,42.76,42.81,42.7,42.81,12800.0,42.76,42.81,42.7,42.81,12800.0
2013-04-29 15:30:00,42.82,42.84,42.64,42.69,47800.0,42.82,42.84,42.64,42.69,47800.0
2013-04-30 09:30:00,42.64,43.11,42.64,43.02,17200.0,42.64,43.11,42.64,43.02,17200.0
2013-04-30 10:00:00,43.07,43.27,43.0,43.14,30800.0,43.07,43.27,43.0,43.14,30800.0
2013-04-30 10:30:00,43.11,43.16,43.03,43.14,20700.0,43.11,43.16,43.03,43.14,20700.0
2013-04-30 11:00:00,43.14,43.22,43.13,43.22,30600.0,43.14,43.22,43.13,43.22,30600.0
2013-04-30 11:30:00,43.22,43.48,43.22,43.45,23000.0,43.22,43.48,43.22,43.45,23000.0
2013-04-30 12:00:00,43.46,43.47,43.42,43.43,9800.0,43.46,43.47,43.42,43.43,9800.0
2013-04-30 12:30:00,43.42,43.52,43.41,43.52,24300.0,43.42,43.52,43.41,43.52,24300.0
2013-04-30 13:00:00,43.53,43.62,43.53,43.61,13300.0,43.53,43.62,43.53,43.61,13300.0
2013-04-30 13:30:00,43.61,43.62,43.58,43.59,11200.0,43.61,43.62,43.58,43.59,11200.0
2013-04-30 14:00:00,43.59,43.59,43.49,43.51,18800.0,43.59,43.59,43.49,43.51,18800.0
2013-04-30 14:30:00,43.5,43.5,43.47,43.49,26600.0,43.5,43.5,43.47,43.49,26600.0
2013-04-30 15:00:00,43.48,43.49,43.23,43.25,57700.0,43.48,43.49,43.23,43.25,57700.0
2013-04-30 15:30:00,43.24,43.53,43.23,43.5,93500.0,43.24,43.53,43.23,43.5,93500.0
2013-05-01 09:30:00,43.42,43.77,43.42,43.72,31600.0,43.42,43.77,43.42,43.72,31600.0
2013-05-01 10:00:00,43.73,43.77,43.61,43.77,77400.0,43.73,43.77,43.61,43.77,77400.0
2013-05-01 10:30:00,43.77,43.91,43.72,43.88,33000.0,43.77,43.91,43.72,43.88,33000.0
2013-05-01 11:00:00,43.85,43.89,43.79,43.84,26700.0,43.85,43.89,43.79,43.84,26700.0
2013-05-01 11:30:00,43.84,43.91,43.82,43.89,29700.0,43.84,43.91,43.82,43.89,29700.0
2013-05-01 12:00:00,43.88,43.97,43.81,43.86,70000.0,43.88,43.97,43.81,43.86,70000.0
2013-05-01 12:30:00,43.86,43.94,43.81,43.87,21800.0,43.86,43.94,43.81,43.87,21800.0
2013-05-01 13:00:00,43.82,43.83,43.53,43.56,14900.0,43.82,43.83,43.53,43.56,14900.0
2013-05-01 13:30:00,43.54,43.55,43.35,43.43,14200.0,43.54,43.55,43.35,43.43,14200.0
2013-05-01 14:00:00,43.45,43.55,43.4,43.45,17400.0,43.45,43.55,43.4,43.45,17400.0
2013-05-01 14:30:00,43.39,43.39,43.18,43.27,19900.0,43.39,43.39,43.18,43.27,19900.0
2013-05-01 15:00:00,43.27,43.33,43.14,43.14,51000.0,43.27,43.33,43.14,43.14,51000.0
2013-05-01 15:30:00,43.14,43.27,43.05,43.07,88700.0,43.14,43.27,43.05,43.07,88700.0
2013-05-02 09:30:00,42.0,42.0,40.28,41.93,254300.0,42.0,42.0,40.28,41.93,254300.0
2013-05-02 10:00:00,41.97,41.97,41.37,41.57,89700.0,41.97,41.97,41.37,41.57,89700.0
2013-05-02 10:30:00,41.54,41.7,41.49,41.65,50700.0,41.54,41.7,41.49,41.65,50700.0
2013-05-02 11:00:00,41.63,41.88,41.6,41.77,33200.0,41.63,41.88,41.6,41.77,33200.0
2013-05-02 11:30:00,41.76,41.76,41.5,41.54,63000.0,41.76,41.76,41.5,41.54,63000.0
2013-05-02 12:00:00,41.56,41.63,41.48,41.63,60700.0,41.56,41.63,41.48,41.63,60700.0
2013-05-02 12:30:00,41.65,41.75,41.48,41.48,39900.0,41.65,41.75,41.48,41.48,39900.0
2013-05-02 13:00:00,41.48,41.49,41.32,41.41,40500.0,41.48,41.49,41.32,41.41,40500.0
2013-05-02 13:30:00,41.41,41.61,41.38,41.6,50300.0,41.41,41.61,41.38,41.6,50300.0
2013-05-02 14:00:00,41.59,41.64,41.54,41.59,38200.0,41.59,41.64,41.54,41.59,38200.0
2013-05-02 14:30:00,41.6,41.65,41.53,41.64,40800.0,41.6,41.65,41.53,41.64,40800.0
2013-05-02 15:00:00,41.64,41.76,41.6,41.76,65700.0,41.64,41.76,41.6,41.76,65700.0
2013-05-02 15:30:00,41.76,41.84,41.7,41.8,167500.0,41.76,41.84,41.7,41.8,167500.0
2013-05-03 09:30:00,41.99,42.06,41.65,42.01,50700.0,41.99,42.06,41.65,42.01,50700.0
2013-05-03 10:00:00,42.01,42.14,41.96,42.12,38600.0,42.01,42.14,41.96,42.12,38600.0
2013-05-03 10:30:00,42.15,42.22,42.08,42.2,15600.0,42.15,42.22,42.08,42.2,15600.0
2013-05-03 11:00:00,42.22,42.25,42.1,42.1,20800.0,42.22,42.25,42.1,42.1,20800.0
2013-05-03 11:30:00,42.1,42.21,42.1,42.2,20700.0,42.1,42.21,42.1,42.2,20700.0
2013-05-03 12:00:00,42.18,42.34,42.18,42.34,66800.0,42.18,42.34,42.18,42.34,66800.0
2013-05-03 12:30:00,42.35,42.49,42.33,42.49,13700.0,42.35,42.49,42.33,42.49,13700.0
2013-05-03 13:00:00,42.49,42.53,42.46,42.51,18200.0,42.49,42.53,42.46,42.51,18200.0
2013-05-03 13:30:00,42.5,42.57,42.49,42.57,10800.0,42.5,42.57,42.49,42.57,10800.0
2013-05-03 14:00:00,42.57,42.58,42.48,42.48,16500.0,42.57,42.58,42.48,42.48,16500.0
2013-05-03 14:30:00,42.48,42.49,42.38,42.46,52100.0,42.48,42.49,42.38,42.46,52100.0
2013-05-03 15:00:00,42.46,42.47,42.41,42.44,36100.0,42.46,42.47,42.41,42.44,36100.0
2013-05-03 15:30:00,42.44,42.46,42.36,42.4,91800.0,42.44,42.46,42.36,42.4,91800.0
2013-05-06 09:30:00,42.36,42.49,42.32,42.44,21600.0,42.36,42.49,42.32,42.44,21600.0
2013-05-06 10:00:00,42.47,42.54,42.4,42.44,9100.0,42.47,42.54,42.4,42.44,9100.0
2013-05-06 10:30:00,42.47,42.52,42.38,42.4,41300.0,42.47,42.52,42.38,42.4,41300.0
2013-05-06 11:00:00,42.4,42.47,42.38,42.44,50400.0,42.4,42.47,42.38,42.44,50400.0
2013-05-06 11:30:00,42.41,42.47,42.39,42.47,31500.0,42.41,42.47,42.39,42.47,31500.0
2013-05-06 12:00:00,42.48,42.61,42.44,42.57,14300.0,42.48,42.61,42.44,42.57,14300.0
2013-05-06 12:30:00,42.55,42.57,42.49,42.5,13700.0,42.55,42.57,42.49,42.5,13700.0
2013-05-06 13:00:00,42.5,42.51,42.43,42.43,22600.0,42.5,42.51,42.43,42.43,22600.0
2013-05-06 13:30:00,42.43,42.46,42.4,42.43,42800.0,42.43,42.46,42.4,42.43,42800.0
2013-05-06 14:00:00,42.43,42.43,42.29,42.4,28900.0,42.43,42.43,42.29,42.4,28900.0
2013-05-06 14:30:00,42.39,42.4,42.33,42.39,30900.0,42.39,42.4,42.33,42.39,30900.0
2013-05-06 15:00:00,42.39,42.4,42.33,42.36,19200.0,42.39,42.4,42.33,42.36,19200.0
2013-05-06 15:30:00,42.35,42.41,42.35,42.4,66100.0,42.35,42.41,42.35,42.4,66100.0
2013-05-07 09:30:00,42.4,42.57,42.36,42.55,20100.0,42.4,42.57,42.36,42.55,20100.0
2013-05-07 10:00:00,42.57,42.59,42.43,42.47,19400.0,42.57,42.59,42.43,42.47,19400.0
2013-05-07 10:30:00,42.47,42.62,42.45,42.56,30800.0,42.47,42.62,42.45,42.56,30800.0
2013-05-07 11:00:00,42.56,42.67,42.54,42.67,6700.0,42.56,42.67,42.54,42.67,6700.0
2013-05-07 11:30:00,42.67,42.75,42.64,42.67,18800.0,42.67,42.75,42.64,42.67,18800.0
2013-05-07 12:00:00,42.65,42.67,42.53,42.53,11000.0,42.65,42.67,42.53,42.53,11000.0
2013-05-07 12:30:00,42.53,42.62,42.51,42.56,10800.0,42.53,42.62,42.51,42.56,10800.0
2013-05-07 13:00:00,42.56,42.62,42.52,42.61,19400.0,42.56,42.62,42.52,42.61,19400.0
2013-05-07 13:30:00,42.59,42.7,42.59,42.7,11600.0,42.59,42.7,42.59,42.7,11600.0
2013-05-07 14:00:00,42.7,42.74,42.67,42.68,16200.0,42.7,42.74,42.67,42.68,16200.0
2013-05-07 14:30:00,42.67,42.77,42.62,42.77,18200.0,42.67,42.77,42.62,42.77,18200.0
2013-05-07 15:00:00,42.77,42.8,42.74,42.79,26500.0,42.77,42.8,42.74,42.79,26500.0
2013-05-07 15:30:00,42.79,42.82,42.75,42.82,54600.0,42.79,42.82,42.75,42.82,54600.0
2013-05-08 09:30:00,42.85,43.07,42.8,42.85,14200.0,42.85,43.07,42.8,42.85,14200.0
2013-05-08 10:00:00,42.87,42.98,42.87,42.98,17800.0,42.87,42.98,42.87,42.98,17800.0
2013-05-08 10:30:00,42.96,43.05,42.91,42.97,20600.0,42.96,43.05,42.91,42.97,20600.0
2013-05-08 11:00:00,42.97,43.0,42.94,42.96,12300.0,42.97,43.0,42.94,42.96,12300.0
2013-05-08 11:30:00,42.98,43.01,42.96,43.0,13000.0,42.98,43.01,42.96,43.0,13000.0
2013-05-08 12:00:00,42.99,43.12,42.99,43.07,16900.0,42.99,43.12,42.99,43.07,16900.0
2013-05-08 12:30:00,43.06,43.07,43.02,43.03,8700.0,43.06,43.07,43.02,43.03,8700.0
2013-05-08 13:00:00,43.03,43.2,43.02,43.2,20400.0,43.03,43.2,43.02,43.2,20400.0
2013-05-08 13:30:00,43.2,43.24,43.09,43.11,18400.0,43.2,43.24,43.09,43.11,18400.0
2013-05-08 14:00:00,43.11,43.16,43.06,43.11,20500.0,43.11,43.16,43.06,43.11,20500.0
2013-05-08 14:30:00,43.12,43.12,43.01,43.09,20400.0,43.12,43.12,43.01,43.09,20400.0
2013-05-08 15:00:00,43.09,43.25,43.08,43.24,27200.0,43.09,43.25,43.08,43.24,27200.0
2013-05-08 15:30:00,43.24,43.45,43.24,43.4,104800.0,43.24,43.45,43.24,43.4,104800.0
2013-05-09 09:30:00,43.36,43.55,43.31,43.49,11800.0,43.36,43.55,43.31,43.49,11800.0
2013-05-09 10:00:00,43.49,43.62,43.41,43.45,26700.0,43.49,43.62,43.41,43.45,26700.0
2013-05-09 10:30:00,43.45,43.62,43.43,43.48,36800.0,43.45,43.62,43.43,43.48,36800.0
2013-05-09 11:00:00,43.51,43.84,43.48,43.84,52300.0,43.51,43.84,43.48,43.84,52300.0
2013-05-09 11:30:00,43.81,43.9,43.8,43.87,21900.0,43.81,43.9,43.8,43.87,21900.0
2013-05-09 12:00:00,43.86,43.87,43.7,43.76,13900.0,43.86,43.87,43.7,43.76,13900.0
2013-05-09 12:30:00,43.76,43.83,43.74,43.81,11000.0,43.76,43.83,43.74,43.81,11000.0
2013-05-09 13:00:00,43.8,43.85,43.75,43.84,7900.0,43.8,43.85,43.75,43.84,7900.0
2013-05-09 13:30:00,43.87,43.93,43.86,43.88,11700.0,43.87,43.93,43.86,43.88,11700.0
2013-05-09 14:00:00,43.89,43.89,43.73,43.77,30200.0,43.89,43.89,43.73,43.77,30200.0
2013-05-09 14:30:00,43.77,43.77,43.7,43.73,36600.0,43.77,43.77,43.7,43.73,36600.0
2013-05-09 15:00:00,43.7,43.8,43.63,43.76,55700.0,43.7,43.8,43.63,43.76,55700.0
2013-05-09 15:30:00,43.75,43.78,43.64,43.7,97400.0,43.75,43.78,43.64,43.7,97400.0
2013-05-10 09:30:00,43.67,43.96,43.66,43.96,29300.0,43.67,43.96,43.66,43.96,29300.0
2013-05-10 10:00:00,43.97,44.05,43.9,44.03,9000.0,43.97,44.05,43.9,44.03,9000.0
2013-05-10 10:30:00,44.01,44.03,43.81,44.0,11300.0,44.01,44.03,43.81,44.0,11300.0
2013-05-10 11:00:00,43.98,44.15,43.91,44.14,17700.0,43.98,44.15,43.91,44.14,17700.0
2013-05-10 11:30:00,44.16,44.22,44.07,44.1,16500.0,44.16,44.22,44.07,44.1,16500.0
2013-05-10 12:00:00,44.09,44.11,43.99,44.01,16300.0,44.09,44.11,43.99,44.01,16300.0
2013-05-10 12:30:00,44.01,44.14,44.0,44.14,11700.0,44.01,44.14,44.0,44.14,11700.0
2013-05-10 13:00:00,44.13,44.31,44.13,44.3,22200.0,44.13,44.31,44.13,44.3,22200.0
2013-05-10 13:30:00,44.3,44.33,44.29,44.3,32600.0,44.3,44.33,44.29,44.3,32600.0
2013-05-10 14:00:00,44.3,44.33,44.24,44.25,25200.0,44.3,44.33,44.24,44.25,25200.0
2013-05-10 14:30:00,44.24,44.24,44.13,44.18,25200.0,44.24,44.24,44.13,44.18,25200.0
2013-05-10 15:00:00,44.18,44.27,44.11,44.15,43900.0,44.18,44.27,44.11,44.15,43900.0
2013-05-10 15:30:00,44.14,44.32,44.13,44.3,100000.0,44.14,44.32,44.13,44.3,100000.0
2013-05-13 09:30:00,44.21,44.3,44.1,44.17,19500.0,44.21,44.3,44.1,44.17,19500.0
2013-05-13 10:00:00,44.14,44.37,44.1,44.11,29700.0,44.14,44.37,44.1,44.11,29700.0
2013-05-13 10:30:00,44.13,44.21,44.11,44.17,13200.0,44.13,44.21,44.11,44.17,13200.0
2013-05-13 11:00:00,44.15,44.26,44.15,44.26,13800.0,44.15,44.26,44.15,44.26,13800.0
2013-05-13 11:30:00,44.25,44.44,44.25,44.44,6800.0,44.25,44.44,44.25,44.44,6800.0
2013-05-13 12:00:00,44.45,44.52,44.43,44.47,21900.0,44.45,44.52,44.43,44.47,21900.0
2013-05-13 12:30:00,44.49,44.52,44.47,44.51,7100.0,44.49,44.52,44.47,44.51,7100.0
2013-05-13 13:00:00,44.52,44.53,44.44,44.45,19500.0,44.52,44.53,44.44,44.45,19500.0
2013-05-13 13:30:00,44.45,44.48,44.43,44.46,33200.0,44.45,44.48,44.43,44.46,33200.0
2013-05-13 14:00:00,44.45,44.54,44.43,44.48,16400.0,44.45,44.54,44.43,44.48,16400.0
2013-05-13 14:30:00,44.48,44.53,44.44,44.47,17300.0,44.48,44.53,44.44,44.47,17300.0
2013-05-13 15:00:00,44.46,44.56,44.46,44.53,21200.0,44.46,44.56,44.46,44.53,21200.0
2013-05-13 15:30:00,44.53,44.6,44.43,44.52,102500.0,44.53,44.6,44.43,44.52,102500.0
2013-05-14 09:30:00,44.41,44.9,44.37,44.86,31600.0,44.41,44.9,44.37,44.86,31600.0
2013-05-14 10:00:00,44.88,44.94,44.82,44.9,58800.0,44.88,44.94,44.82,44.9,58800.0
2013-05-14 10:30:00,44.91,45.0,44.89,44.96,56100.0,44.91,45.0,44.89,44.96,56100.0
2013-05-14 11:00:00,44.96,45.39,44.95,45.07,190800.0,44.96,45.39,44.95,45.07,190800.0
2013-05-14 11:30:00,45.07,45.15,45.05,45.13,35600.0,45.07,45.15,45.05,45.13,35600.0
2013-05-14 12:00:00,45.12,45.15,45.09,45.13,13200.0,45.12,45.15,45.09,45.13,13200.0
2013-05-14 12:30:00,45.14,45.15,45.1,45.13,8000.0,45.14,45.15,45.1,45.13,8000.0
2013-05-14 13:00:00,45.14,45.31,45.14,45.27,21800.0,45.14,45.31,45.14,45.27,21800.0
2013-05-14 13:30:00,45.3,45.36,45.28,45.31,6100.0,45.3,45.36,45.28,45.31,6100.0
2013-05-14 14:00:00,45.29,45.3,45.18,45.22,16100.0,45.29,45.3,45.18,45.22,16100.0
2013-05-14 14:30:00,45.21,45.22,45.17,45.2,21900.0,45.21,45.22,45.17,45.2,21900.0
2013-05-14 15:00:00,45.19,45.32,45.18,45.28,45900.0,45.19,45.32,45.18,45.28,45900.0
2013-05-14 15:30:00,45.28,45.35,45.26,45.34,97800.0,45.28,45.35,45.26,45.34,97800.0
2013-05-15 09:30:00,45.18,45.48,45.18,45.43,15400.0,45.18,45.48,45.18,45.43,15400.0
2013-05-15 10:00:00,45.39,45.55,45.35,45.52,29200.0,45.39,45.55,45.35,45.52,29200.0
2013-05-15 10:30:00,45.5,45.62,45.49,45.59,40200.0,45.5,45.62,45.49,45.59,40200.0
2013-05-15 11:00:00,45.61,45.72,45.6,45.67,12000.0,45.61,45.72,45.6,45.67,12000.0
2013-05-15 11:30:00,45.65,45.87,45.57,45.82,39400.0,45.65,45.87,45.57,45.82,39400.0
2013-05-15 12:00:00,45.86,45.9,45.8,45.88,13000.0,45.86,45.9,45.8,45.88,13000.0
2013-05-15 12:30:00,45.85,45.86,45.72,45.73,11600.0,45.85,45.86,45.72,45.73,11600.0
2013-05-15 13:00:00,45.71,45.72,45.62,45.64,14400.0,45.71,45.72,45.62,45.64,14400.0
2013-05-15 13:30:00,45.63,45.67,45.55,45.55,11900.0,45.63,45.67,45.55,45.55,11900.0
2013-05-15 14:00:00,45.55,45.58,45.41,45.45,13000.0,45.55,45.58,45.41,45.45,13000.0
2013-05-15 14:30:00,45.48,45.55,45.41,45.55,36100.0,45.48,45.55,45.41,45.55,36100.0
2013-05-15 15:00:00,45.55,45.59,45.46,45.54,46800.0,45.55,45.59,45.46,45.54,46800.0
2013-05-15 15:30:00,45.55,45.58,45.45,45.5,174600.0,45.55,45.58,45.45,45.5,174600.0
2013-05-16 09:30:00,45.35,45.4,45.11,45.18,16100.0,45.35,45.4,45.11,45.18,16100.0
2013-05-16 10:00:00,45.18,45.4,45.17,45.3,16400.0,45.18,45.4,45.17,45.3,16400.0
2013-05-16 10:30:00,45.3,45.41,45.23,45.36,24200.0,45.3,45.41,45.23,45.36,24200.0
2013-05-16 11:00:00,45.4,45.46,45.38,45.46,11800.0,45.4,45.46,45.38,45.46,11800.0
2013-05-16 11:30:00,45.5,45.68,45.45,45.64,20700.0,45.5,45.68,45.45,45.64,20700.0
2013-05-16 12:00:00,45.63,45.67,45.59,45.6,8700.0,45.63,45.67,45.59,45.6,8700.0
2013-05-16 12:30:00,45.59,45.68,45.56,45.67,33600.0,45.59,45.68,45.56,45.67,33600.0
2013-05-16 13:00:00,45.67,45.77,45.65,45.76,28600.0,45.67,45.77,45.65,45.76,28600.0
2013-05-16 13:30:00,45.77,45.82,45.67,45.67,82900.0,45.77,45.82,45.67,45.67,82900.0
2013-05-16 14:00:00,45.66,45.67,45.48,45.5,35300.0,45.66,45.67,45.48,45.5,35300.0
2013-05-16 14:30:00,45.5,45.5,45.34,45.36,11900.0,45.5,45.5,45.34,45.36,11900.0
2013-05-16 15:00:00,45.34,45.4,45.2,45.21,33900.0,45.34,45.4,45.2,45.21,33900.0
2013-05-16 15:30:00,45.2,45.21,45.08,45.14,52000.0,45.2,45.21,45.08,45.14,52000.0
2013-05-17 09:30:00,44.88,45.35,44.88,45.2,60600.0,44.88,45.35,44.88,45.2,60600.0
2013-05-17 10:00:00,45.23,45.31,45.2,45.27,15500.0,45.23,45.31,45.2,45.27,15500.0
2013-05-17 10:30:00,45.26,45.29,45.17,45.17,20600.0,45.26,45.29,45.17,45.17,20600.0
2013-05-17 11:00:00,45.17,45.21,44.99,45.0,20700.0,45.17,45.21,44.99,45.0,20700.0
2013-05-17 11:30:00,45.0,45.1,44.96,45.01,35300.0,45.0,45.1,44.96,45.01,35300.0
2013-05-17 12:00:00,45.01,45.01,44.87,44.91,44000.0,45.01,45.01,44.87,44.91,44000.0
2013-05-17 12:30:00,44.9,44.93,44.85,44.87,37200.0,44.9,44.93,44.85,44.87,37200.0
2013-05-17 13:00:00,44.87,45.07,44.87,45.07,27800.0,44.87,45.07,44.87,45.07,27800.0
2013-05-17 13:30:00,45.06,45.08,44.92,44.95,19500.0,45.06,45.08,44.92,44.95,19500.0
2013-05-17 14:00:00,44.96,45.01,44.93,44.98,21100.0,44.96,45.01,44.93,44.98,21100.0
2013-05-17 14:30:00,44.96,45.07,44.93,45.07,20100.0,44.96,45.07,44.93,45.07,20100.0
2013-05-17 15:00:00,45.03,45.15,45.03,45.13,34000.0,45.03,45.15,45.03,45.13,34000.0
2013-05-17 15:30:00,45.13,45.17,45.0,45.01,93900.0,45.13,45.17,45.0,45.01,93900.0
2013-05-20 09:30:00,44.94,45.2,44.83,45.2,12300.0,44.94,45.2,44.83,45.2,12300.0
2013-05-20 10:00:00,45.2,45.28,45.11,45.12,16900.0,45.2,45.28,45.11,45.12,16900.0
2013-05-20 10:30:00,45.15,45.16,44.97,44.98,9500.0,45.15,45.16,44.97,44.98,9500.0
2013-05-20 11:00:00,45.0,45.12,44.99,45.09,17800.0,45.0,45.12,44.99,45.09,17800.0
2013-05-20 11:30:00,45.12,45.18,45.11,45.13,5300.0,45.12,45.18,45.11,45.13,5300.0
2013-05-20 12:00:00,45.16,45.16,45.01,45.04,7600.0,45.16,45.16,45.01,45.04,7600.0
2013-05-20 12:30:00,45.05,45.05,44.95,44.99,16100.0,45.05,45.05,44.95,44.99,16100.0
2013-05-20 13:00:00,44.98,45.09,44.96,45.06,7800.0,44.98,45.09,44.96,45.06,7800.0
2013-05-20 13:30:00,45.05,45.07,44.89,44.93,11300.0,45.05,45.07,44.89,44.93,11300.0
2013-05-20 14:00:00,44.92,45.0,44.84,44.97,11400.0,44.92,45.0,44.84,44.97,11400.0
2013-05-20 14:30:00,44.99,45.0,44.86,44.86,6800.0,44.99,45.0,44.86,44.86,6800.0
2013-05-20 15:00:00,44.88,44.98,44.84,44.98,12100.0,44.88,44.98,44.84,44.98,12100.0
2013-05-20 15:30:00,44.98,44.98,44.86,44.91,40500.0,44.98,44.98,44.86,44.91,40500.0
2013-05-21 09:30:00,44.96,45.12,44.82,45.08,26800.0,44.96,45.12,44.82,45.08,26800.0
2013-05-21 10:00:00,45.07,45.09,44.7,44.73,77400.0,45.07,45.09,44.7,44.73,77400.0
2013-05-21 10:30:00,44.75,44.95,44.75,44.86,14800.0,44.75,44.95,44.75,44.86,14800.0
2013-05-21 11:00:00,44.87,44.95,44.84,44.85,9400.0,44.87,44.95,44.84,44.85,9400.0
2013-05-21 11:30:00,44.87,44.91,44.79,44.8,48900.0,44.87,44.91,44.79,44.8,48900.0
2013-05-21 12:00:00,44.81,44.95,44.8,44.95,8600.0,44.81,44.95,44.8,44.95,8600.0
2013-05-21 12:30:00,44.95,44.99,44.89,44.92,13500.0,44.95,44.99,44.89,44.92,13500.0
2013-05-21 13:00:00,44.93,44.99,44.86,44.87,38500.0,44.93,44.99,44.86,44.87,38500.0
2013-05-21 13:30:00,44.87,44.93,44.83,44.85,17400.0,44.87,44.93,44.83,44.85,17400.0
2013-05-21 14:00:00,44.85,44.94,44.85,44.9,10100.0,44.85,44.94,44.85,44.9,10100.0
2013-05-21 14:30:00,44.9,44.9,44.82,44.89,9600.0,44.9,44.9,44.82,44.89,9600.0
2013-05-21 15:00:00,44.9,44.93,44.86,44.86,13800.0,44.9,44.93,44.86,44.86,13800.0
2013-05-21 15:30:00,44.85,44.99,44.85,44.99,81900.0,44.85,44.99,44.85,44.99,81900.0
2013-05-22 09:30:00,45.01,45.04,44.74,44.83,33100.0,45.01,45.04,44.74,44.83,33100.0
2013-05-22 10:00:00,44.87,45.07,44.87,44.97,45100.0,44.87,45.07,44.87,44.97,45100.0
2013-05-22 10:30:00,44.98,45.0,44.64,44.64,106300.0,44.98,45.0,44.64,44.64,106300.0
2013-05-22 11:00:00,44.65,44.75,44.58,44.75,25400.0,44.65,44.75,44.58,44.75,25400.0
2013-05-22 11:30:00,44.79,44.94,44.75,44.86,13400.0,44.79,44.94,44.75,44.86,13400.0
2013-05-22 12:00:00,44.87,44.87,44.68,44.69,23700.0,44.87,44.87,44.68,44.69,23700.0
2013-05-22 12:30:00,44.69,44.69,44.58,44.63,22600.0,44.69,44.69,44.58,44.63,22600.0
2013-05-22 13:00:00,44.63,44.66,44.34,44.34,24100.0,44.63,44.66,44.34,44.34,24100.0
2013-05-22 13:30:00,44.33,44.33,44.14,44.21,12000.0,44.33,44.33,44.14,44.21,12000.0
2013-05-22 14:00:00,44.21,44.27,43.81,44.0,23900.0,44.21,44.27,43.81,44.0,23900.0
2013-05-22 14:30:00,44.0,44.07,43.84,44.01,26900.0,44.0,44.07,43.84,44.01,26900.0
2013-05-22 15:00:00,44.03,44.03,43.77,43.81,52500.0,44.03,44.03,43.77,43.81,52500.0
2013-05-22 15:30:00,43.82,44.1,43.73,44.03,101200.0,43.82,44.1,43.73,44.03,101200.0
2013-05-23 09:30:00,43.68,43.95,43.52,43.69,11700.0,43.68,43.95,43.52,43.69,11700.0
2013-05-23 10:00:00,43.72,44.13,43.7,44.09,14700.0,43.72,44.13,43.7,44.09,14700.0
2013-05-23 10:30:00,44.1,44.15,43.85,43.85,7300.0,44.1,44.15,43.85,43.85,7300.0
2013-05-23 11:00:00,43.91,44.21,43.91,44.04,7700.0,43.91,44.21,43.91,44.04,7700.0
2013-05-23 11:30:00,44.03,44.08,43.93,43.97,8600.0,44.03,44.08,43.93,43.97,8600.0
2013-05-23 12:00:00,43.95,44.09,43.95,44.02,6300.0,43.95,44.09,43.95,44.02,6300.0
2013-05-23 12:30:00,44.03,44.08,43.96,44.02,8200.0,44.03,44.08,43.96,44.02,8200.0
2013-05-23 13:00:00,44.05,44.12,44.02,44.05,7000.0,44.05,44.12,44.02,44.05,7000.0
2013-05-23 13:30:00,44.03,44.25,44.03,44.25,16300.0,44.03,44.25,44.03,44.25,16300.0
2013-05-23 14:00:00,44.22,44.34,44.22,44.31,5400.0,44.22,44.34,44.22,44.31,5400.0
2013-05-23 14:30:00,44.28,44.38,44.19,44.32,7200.0,44.28,44.38,44.19,44.32,7200.0
2013-05-23 15:00:00,44.33,44.37,44.24,44.29,24400.0,44.33,44.37,44.24,44.29,24400.0
2013-05-23 15:30:00,44.28,44.37,44.19,44.35,57000.0,44.28,44.37,44.19,44.35,57000.0
2013-05-24 09:30:00,44.17,44.31,43.95,44.01,5200.0,44.17,44.31,43.95,44.01,5200.0
2013-05-24 10:00:00,43.96,43.96,43.68,43.72,10500.0,43.96,43.96,43.68,43.72,10500.0
2013-05-24 10:30:00,43.71,44.05,43.69,44.01,15500.0,43.71,44.05,43.69,44.01,15500.0
2013-05-24 11:00:00,44.0,44.12,43.9,43.96,10500.0,44.0,44.12,43.9,43.96,10500.0
2013-05-24 11:30:00,43.95,44.1,43.9,44.1,8200.0,43.95,44.1,43.9,44.1,8200.0
2013-05-24 12:00:00,44.13,44.31,44.09,44.27,4500.0,44.13,44.31,44.09,44.27,4500.0
2013-05-24 12:30:00,44.24,44.25,44.11,44.2,6000.0,44.24,44.25,44.11,44.2,6000.0
2013-05-24 13:00:00,44.2,44.5,44.2,44.44,20000.0,44.2,44.5,44.2,44.44,20000.0
2013-05-24 13:30:00,44.45,44.53,44.43,44.52,10600.0,44.45,44.53,44.43,44.52,10600.0
2013-05-24 14:00:00,44.5,44.54,44.38,44.4,5300.0,44.5,44.54,44.38,44.4,5300.0
2013-05-24 14:30:00,44.41,44.42,44.33,44.41,5500.0,44.41,44.42,44.33,44.41,5500.0
2013-05-24 15:00:00,44.39,44.43,44.36,44.39,12200.0,44.39,44.43,44.36,44.39,12200.0
2013-05-24 15:30:00,44.39,44.41,44.28,44.39,35600.0,44.39,44.41,44.28,44.39,35600.0
2013-05-28 09:30:00,44.84,45.13,44.8,45.11,17600.0,44.84,45.13,44.8,45.11,17600.0
2013-05-28 10:00:00,45.14,45.14,44.97,44.97,11100.0,45.14,45.14,44.97,44.97,11100.0
2013-05-28 10:30:00,44.97,44.97,44.78,44.79,6700.0,44.97,44.97,44.78,44.79,6700.0
2013-05-28 11:00:00,44.78,44.79,44.64,44.7,9000.0,44.78,44.79,44.64,44.7,9000.0
2013-05-28 11:30:00,44.7,44.76,44.6,44.69,21800.0,44.7,44.76,44.6,44.69,21800.0
2013-05-28 12:00:00,44.71,44.71,44.53,44.57,11400.0,44.71,44.71,44.53,44.57,11400.0
2013-05-28 12:30:00,44.57,44.6,44.52,44.54,11000.0,44.57,44.6,44.52,44.54,11000.0
2013-05-28 13:00:00,44.58,44.59,44.39,44.43,13200.0,44.58,44.59,44.39,44.43,13200.0
2013-05-28 13:30:00,44.43,44.44,44.29,44.29,15100.0,44.43,44.44,44.29,44.29,15100.0
2013-05-28 14:00:00,44.29,44.32,44.08,44.19,20200.0,44.29,44.32,44.08,44.19,20200.0
2013-05-28 14:30:00,44.18,44.49,44.18,44.49,26100.0,44.18,44.49,44.18,44.49,26100.0
2013-05-28 15:00:00,44.49,44.71,44.49,44.55,43000.0,44.49,44.71,44.49,44.55,43000.0
2013-05-28 15:30:00,44.57,44.7,44.57,44.67,70300.0,44.57,44.7,44.57,44.67,70300.0
2013-05-29 09:30:00,44.39,44.56,44.24,44.24,6300.0,44.39,44.56,44.24,44.24,6300.0
2013-05-29 10:00:00,44.26,44.33,44.04,44.04,6600.0,44.26,44.33,44.04,44.04,6600.0
2013-05-29 10:30:00,43.96,44.02,43.76,43.82,6600.0,43.96,44.02,43.76,43.82,6600.0
2013-05-29 11:00:00,43.79,44.02,43.79,44.02,6800.0,43.79,44.02,43.79,44.02,6800.0
2013-05-29 11:30:00,44.02,44.11,43.95,44.02,14200.0,44.02,44.11,43.95,44.02,14200.0
2013-05-29 12:00:00,44.03,44.07,43.87,44.02,16800.0,44.03,44.07,43.87,44.02,16800.0
2013-05-29 12:30:00,44.02,44.03,43.91,43.91,16300.0,44.02,44.03,43.91,43.91,16300.0
2013-05-29 13:00:00,43.9,43.94,43.84,43.94,14500.0,43.9,43.94,43.84,43.94,14500.0
2013-05-29 13:30:00,43.95,44.23,43.9,44.2,15400.0,43.95,44.23,43.9,44.2,15400.0
2013-05-29 14:00:00,44.18,44.2,44.03,44.07,20000.0,44.18,44.2,44.03,44.07,20000.0
2013-05-29 14:30:00,44.09,44.1,44.0,44.04,17800.0,44.09,44.1,44.0,44.04,17800.0
2013-05-29 15:00:00,44.05,44.19,44.01,44.17,30100.0,44.05,44.19,44.01,44.17,30100.0
2013-05-29 15:30:00,44.17,44.23,44.1,44.11,79500.0,44.17,44.23,44.1,44.11,79500.0
2013-05-30 09:30:00,44.15,44.37,44.13,44.22,8900.0,44.15,44.37,44.13,44.22,8900.0
2013-05-30 10:00:00,44.2,44.22,43.91,43.94,16400.0,44.2,44.22,43.91,43.94,16400.0
2013-05-30 10:30:00,43.99,44.15,43.9,43.91,14100.0,43.99,44.15,43.9,43.91,14100.0
2013-05-30 11:00:00,43.95,43.97,43.71,43.83,11500.0,43.95,43.97,43.71,43.83,11500.0
2013-05-30 11:30:00,43.87,43.9,43.8,43.85,17900.0,43.87,43.9,43.8,43.85,17900.0
2013-05-30 12:00:00,43.86,43.9,43.68,43.71,13600.0,43.86,43.9,43.68,43.71,13600.0
2013-05-30 12:30:00,43.7,43.73,43.63,43.69,14800.0,43.7,43.73,43.63,43.69,14800.0
2013-05-30 13:00:00,43.69,43.73,43.64,43.68,18400.0,43.69,43.73,43.64,43.68,18400.0
2013-05-30 13:30:00,43.71,43.82,43.7,43.8,18800.0,43.71,43.82,43.7,43.8,18800.0
2013-05-30 14:00:00,43.8,43.85,43.8,43.85,18300.0,43.8,43.85,43.8,43.85,18300.0
2013-05-30 14:30:00,43.85,43.99,43.83,43.97,22700.0,43.85,43.99,43.83,43.97,22700.0
2013-05-30 15:00:00,43.98,43.98,43.83,43.84,33500.0,43.98,43.98,43.83,43.84,33500.0
2013-05-30 15:30:00,43.85,44.06,43.85,44.03,94000.0,43.85,44.06,43.85,44.03,94000.0
2013-05-31 09:30:00,43.38,43.58,42.73,43.09,74800.0,43.38,43.58,42.73,43.09,74800.0
2013-05-31 10:00:00,43.16,43.22,43.0,43.17,29600.0,43.16,43.22,43.0,43.17,29600.0
2013-05-31 10:30:00,43.22,43.39,43.17,43.39,18000.0,43.22,43.39,43.17,43.39,18000.0
2013-05-31 11:00:00,43.39,43.71,43.39,43.64,22000.0,43.39,43.71,43.39,43.64,22000.0
2013-05-31 11:30:00,43.64,43.64,43.47,43.5,22600.0,43.64,43.64,43.47,43.5,22600.0
2013-05-31 12:00:00,43.49,43.59,43.41,43.56,27900.0,43.49,43.59,43.41,43.56,27900.0
2013-05-31 12:30:00,43.52,43.55,43.44,43.49,15200.0,43.52,43.55,43.44,43.49,15200.0
2013-05-31 13:00:00,43.49,43.56,43.4,43.45,11900.0,43.49,43.56,43.4,43.45,11900.0
2013-05-31 13:30:00,43.46,43.47,43.37,43.4,19400.0,43.46,43.47,43.37,43.4,19400.0
2013-05-31 14:00:00,43.4,43.41,43.26,43.37,14400.0,43.4,43.41,43.26,43.37,14400.0
2013-05-31 14:30:00,43.37,43.38,43.22,43.28,38900.0,43.37,43.38,43.22,43.28,38900.0
2013-05-31 15:00:00,43.27,43.37,43.18,43.31,28600.0,43.27,43.37,43.18,43.31,28600.0
2013-05-31 15:30:00,43.29,43.49,43.26,43.3,138700.0,43.29,43.49,43.26,43.3,138700.0
2013-06-03 09:30:00,43.22,43.22,42.55,42.61,46500.0,43.22,43.22,42.55,42.61,46500.0
2013-06-03 10:00:00,42.59,42.85,42.55,42.58,41100.0,42.59,42.85,42.55,42.58,41100.0
2013-06-03 10:30:00,42.57,42.59,42.26,42.39,50200.0,42.57,42.59,42.26,42.39,50200.0
2013-06-03 11:00:00,42.43,42.46,42.16,42.22,66400.0,42.43,42.46,42.16,42.22,66400.0
2013-06-03 11:30:00,42.21,42.44,42.04,42.35,46600.0,42.21,42.44,42.04,42.35,46600.0
2013-06-03 12:00:00,42.34,42.46,42.25,42.38,50900.0,42.34,42.46,42.25,42.38,50900.0
2013-06-03 12:30:00,42.4,42.44,42.3,42.37,47500.0,42.4,42.44,42.3,42.37,47500.0
2013-06-03 13:00:00,42.36,42.55,42.26,42.3,41600.0,42.36,42.55,42.26,42.3,41600.0
2013-06-03 13:30:00,42.32,42.33,42.2,42.22,40700.0,42.32,42.33,42.2,42.22,40700.0
2013-06-03 14:00:00,42.22,42.34,42.2,42.3,38300.0,42.22,42.34,42.2,42.3,38300.0
2013-06-03 14:30:00,42.3,42.37,42.25,42.25,44500.0,42.3,42.37,42.25,42.25,44500.0
2013-06-03 15:00:00,42.26,42.5,42.25,42.45,77700.0,42.26,42.5,42.25,42.45,77700.0
2013-06-03 15:30:00,42.46,42.5,42.33,42.37,165400.0,42.46,42.5,42.33,42.37,165400.0
2013-06-04 09:30:00,42.43,42.49,42.21,42.3,15600.0,42.43,42.49,42.21,42.3,15600.0
2013-06-04 10:00:00,42.26,42.28,42.09,42.25,10400.0,42.26,42.28,42.09,42.25,10400.0
2013-06-04 10:30:00,42.28,42.33,41.9,41.9,26300.0,42.28,42.33,41.9,41.9,26300.0
2013-06-04 11:00:00,41.9,42.17,41.82,42.15,27700.0,41.9,42.17,41.82,42.15,27700.0
2013-06-04 11:30:00,42.15,42.18,42.01,42.1,11100.0,42.15,42.18,42.01,42.1,11100.0
2013-06-04 12:00:00,42.1,42.1,41.95,41.98,13500.0,42.1,42.1,41.95,41.98,13500.0
2013-06-04 12:30:00,41.97,42.02,41.94,41.98,4900.0,41.97,42.02,41.94,41.98,4900.0
2013-06-04 13:00:00,41.97,42.01,41.85,41.88,17500.0,41.97,42.01,41.85,41.88,17500.0
2013-06-04 13:30:00,41.87,41.9,41.85,41.9,15300.0,41.87,41.9,41.85,41.9,15300.0
2013-06-04 14:00:00,41.88,41.9,41.8,41.83,33300.0,41.88,41.9,41.8,41.83,33300.0
2013-06-04 14:30:00,41.85,42.03,41.83,41.95,19800.0,41.85,42.03,41.83,41.95,19800.0
2013-06-04 15:00:00,41.95,42.06,41.91,42.01,30200.0,41.95,42.06,41.91,42.01,30200.0
2013-06-04 15:30:00,42.01,42.2,41.96,41.98,113600.0,42.01,42.2,41.96,41.98,113600.0
2013-06-05 09:30:00,41.91,42.1,41.88,41.92,16600.0,41.91,42.1,41.88,41.92,16600.0
2013-06-05 10:00:00,41.92,42.02,41.85,41.92,48300.0,41.92,42.02,41.85,41.92,48300.0
2013-06-05 10:30:00,41.98,42.0,41.84,41.85,17200.0,41.98,42.0,41.84,41.85,17200.0
2013-06-05 11:00:00,41.85,41.96,41.76,41.94,28200.0,41.85,41.96,41.76,41.94,28200.0
2013-06-05 11:30:00,41.93,41.93,41.62,41.65,18100.0,41.93,41.93,41.62,41.65,18100.0
2013-06-05 12:00:00,41.66,41.66,41.48,41.5,13600.0,41.66,41.66,41.48,41.5,13600.0
2013-06-05 12:30:00,41.52,41.52,41.44,41.5,19100.0,41.52,41.52,41.44,41.5,19100.0
2013-06-05 13:00:00,41.48,41.73,41.45,41.73,9800.0,41.48,41.73,41.45,41.73,9800.0
2013-06-05 13:30:00,41.73,41.8,41.67,41.67,8900.0,41.73,41.8,41.67,41.67,8900.0
2013-06-05 14:00:00,41.68,41.75,41.47,41.47,22900.0,41.68,41.75,41.47,41.47,22900.0
2013-06-05 14:30:00,41.47,41.59,41.45,41.48,29200.0,41.47,41.59,41.45,41.48,29200.0
2013-06-05 15:00:00,41.48,41.6,41.45,41.59,49300.0,41.48,41.6,41.45,41.59,49300.0
2013-06-05 15:30:00,41.58,41.6,41.43,41.45,96900.0,41.58,41.6,41.43,41.45,96900.0
2013-06-06 09:30:00,41.5,41.65,41.5,41.63,22300.0,41.5,41.65,41.5,41.63,22300.0
2013-06-06 10:00:00,41.69,41.74,41.48,41.5,29900.0,41.69,41.74,41.48,41.5,29900.0
2013-06-06 10:30:00,41.51,41.54,41.45,41.52,28100.0,41.51,41.54,41.45,41.52,28100.0
2013-06-06 11:00:00,41.51,41.55,41.45,41.51,9000.0,41.51,41.55,41.45,41.51,9000.0
2013-06-06 11:30:00,41.52,41.62,41.43,41.45,10900.0,41.52,41.62,41.43,41.45,10900.0
2013-06-06 12:00:00,41.45,41.48,41.22,41.24,23300.0,41.45,41.48,41.22,41.24,23300.0
2013-06-06 12:30:00,41.28,41.35,41.18,41.3,29500.0,41.28,41.35,41.18,41.3,29500.0
2013-06-06 13:00:00,41.31,41.48,41.29,41.4,32400.0,41.31,41.48,41.29,41.4,32400.0
2013-06-06 13:30:00,41.4,41.47,41.35,41.44,22500.0,41.4,41.47,41.35,41.44,22500.0
2013-06-06 14:00:00,41.45,41.46,41.29,41.42,37700.0,41.45,41.46,41.29,41.42,37700.0
2013-06-06 14:30:00,41.43,41.46,41.33,41.36,50200.0,41.43,41.46,41.33,41.36,50200.0
2013-06-06 15:00:00,41.38,41.43,41.23,41.43,66600.0,41.38,41.43,41.23,41.43,66600.0
2013-06-06 15:30:00,41.42,41.56,41.35,41.55,87400.0,41.42,41.56,41.35,41.55,87400.0
2013-06-07 09:30:00,41.89,42.19,41.85,42.03,12100.0,41.89,42.19,41.85,42.03,12100.0
2013-06-07 10:00:00,42.07,42.3,42.07,42.28,4600.0,42.07,42.3,42.07,42.28,4600.0
2013-06-07 10:30:00,42.27,42.27,42.15,42.15,4300.0,42.27,42.27,42.15,42.15,4300.0
2013-06-07 11:00:00,42.12,42.27,42.11,42.16,10800.0,42.12,42.27,42.11,42.16,10800.0
2013-06-07 11:30:00,42.16,42.16,42.06,42.11,8500.0,42.16,42.16,42.06,42.11,8500.0
2013-06-07 12:00:00,42.11,42.11,41.92,41.97,12500.0,42.11,42.11,41.92,41.97,12500.0
2013-06-07 12:30:00,42.0,42.04,41.9,41.96,11300.0,42.0,42.04,41.9,41.96,11300.0
2013-06-07 13:00:00,41.94,42.06,41.94,42.0,6100.0,41.94,42.06,41.94,42.0,6100.0
2013-06-07 13:30:00,42.02,42.03,41.96,42.0,11300.0,42.02,42.03,41.96,42.0,11300.0
2013-06-07 14:00:00,41.98,42.1,41.92,41.96,13100.0,41.98,42.1,41.92,41.96,13100.0
2013-06-07 14:30:00,41.94,42.06,41.94,42.05,11500.0,41.94,42.06,41.94,42.05,11500.0
2013-06-07 15:00:00,42.03,42.11,42.01,42.07,19000.0,42.03,42.11,42.01,42.07,19000.0
2013-06-07 15:30:00,42.06,42.17,41.98,42.08,44700.0,42.06,42.17,41.98,42.08,44700.0
2013-06-10 09:30:00,42.29,42.29,41.77,41.91,11100.0,42.29,42.29,41.77,41.91,11100.0
2013-06-10 10:00:00,41.91,41.95,41.77,41.95,5600.0,41.91,41.95,41.77,41.95,5600.0
2013-06-10 10:30:00,41.9,42.01,41.87,42.01,4700.0,41.9,42.01,41.87,42.01,4700.0
2013-06-10 11:00:00,41.96,42.09,41.92,41.99,8200.0,41.96,42.09,41.92,41.99,8200.0
2013-06-10 11:30:00,41.97,42.03,41.94,41.99,13500.0,41.97,42.03,41.94,41.99,13500.0
2013-06-10 12:00:00,41.99,42.24,41.98,42.22,11800.0,41.99,42.24,41.98,42.22,11800.0
2013-06-10 12:30:00,42.21,42.21,42.08,42.14,6300.0,42.21,42.21,42.08,42.14,6300.0
2013-06-10 13:00:00,42.14,42.18,42.09,42.09,6500.0,42.14,42.18,42.09,42.09,6500.0
2013-06-10 13:30:00,42.14,42.19,42.08,42.19,7300.0,42.14,42.19,42.08,42.19,7300.0
2013-06-10 14:00:00,42.16,42.2,42.03,42.08,12200.0,42.16,42.2,42.03,42.08,12200.0
2013-06-10 14:30:00,42.06,42.18,42.06,42.17,8300.0,42.06,42.18,42.06,42.17,8300.0
2013-06-10 15:00:00,42.16,42.29,42.14,42.27,22000.0,42.16,42.29,42.14,42.27,22000.0
2013-06-10 15:30:00,42.26,42.49,42.26,42.47,89900.0,42.26,42.49,42.26,42.47,89900.0
2013-06-11 09:30:00,42.02,42.06,41.7,41.96,6900.0,42.02,42.06,41.7,41.96,6900.0
2013-06-11 10:00:00,41.94,42.3,41.86,42.3,13300.0,41.94,42.3,41.86,42.3,13300.0
2013-06-11 10:30:00,42.36,42.46,42.35,42.44,6400.0,42.36,42.46,42.35,42.44,6400.0
2013-06-11 11:00:00,42.43,42.54,42.31,42.54,10900.0,42.43,42.54,42.31,42.54,10900.0
2013-06-11 11:30:00,42.52,42.61,42.47,42.6,14600.0,42.52,42.61,42.47,42.6,14600.0
2013-06-11 12:00:00,42.6,42.68,42.54,42.56,16700.0,42.6,42.68,42.54,42.56,16700.0
2013-06-11 12:30:00,42.57,42.65,42.4,42.4,9500.0,42.57,42.65,42.4,42.4,9500.0
2013-06-11 13:00:00,42.43,42.51,42.17,42.17,12300.0,42.43,42.51,42.17,42.17,12300.0
2013-06-11 13:30:00,42.16,42.16,42.0,42.1,24900.0,42.16,42.16,42.0,42.1,24900.0
2013-06-11 14:00:00,42.1,42.43,42.1,42.23,82600.0,42.1,42.43,42.1,42.23,82600.0
2013-06-11 14:30:00,42.26,42.51,42.25,42.5,56000.0,42.26,42.51,42.25,42.5,56000.0
2013-06-11 15:00:00,42.51,42.57,42.31,42.32,38600.0,42.51,42.57,42.31,42.32,38600.0
2013-06-11 15:30:00,42.32,42.32,42.21,42.25,48000.0,42.32,42.32,42.21,42.25,48000.0
2013-06-12 09:30:00,42.74,43.11,42.51,42.59,29700.0,42.74,43.11,42.51,42.59,29700.0
2013-06-12 10:00:00,42.59,42.66,42.41,42.61,34200.0,42.59,42.66,42.41,42.61,34200.0
2013-06-12 10:30:00,42.64,42.66,42.23,42.23,31700.0,42.64,42.66,42.23,42.23,31700.0
2013-06-12 11:00:00,42.27,42.34,42.07,42.12,12100.0,42.27,42.34,42.07,42.12,12100.0
2013-06-12 11:30:00,42.08,42.17,41.94,41.94,9200.0,42.08,42.17,41.94,41.94,9200.0
2013-06-12 12:00:00,41.94,41.95,41.72,41.78,15600.0,41.94,41.95,41.72,41.78,15600.0
2013-06-12 12:30:00,41.78,41.91,41.76,41.9,10400.0,41.78,41.91,41.76,41.9,10400.0
2013-06-12 13:00:00,41.91,42.01,41.86,41.97,12900.0,41.91,42.01,41.86,41.97,12900.0
2013-06-12 13:30:00,41.94,42.16,41.93,42.14,53500.0,41.94,42.16,41.93,42.14,53500.0
2013-06-12 14:00:00,42.15,42.15,42.02,42.06,24900.0,42.15,42.15,42.02,42.06,24900.0
2013-06-12 14:30:00,42.05,42.18,42.01,42.09,62300.0,42.05,42.18,42.01,42.09,62300.0
2013-06-12 15:00:00,42.09,42.19,42.03,42.17,44800.0,42.09,42.19,42.03,42.17,44800.0
2013-06-12 15:30:00,42.17,42.27,42.1,42.14,66400.0,42.17,42.27,42.1,42.14,66400.0
2013-06-13 09:30:00,42.04,42.31,41.75,41.76,16900.0,42.04,42.31,41.75,41.76,16900.0
2013-06-13 10:00:00,41.85,42.28,41.84,42.28,12900.0,41.85,42.28,41.84,42.28,12900.0
2013-06-13 10:30:00,42.27,42.4,42.26,42.28,15700.0,42.27,42.4,42.26,42.28,15700.0
2013-06-13 11:00:00,42.25,42.38,42.25,42.35,5800.0,42.25,42.38,42.25,42.35,5800.0
2013-06-13 11:30:00,42.36,42.44,42.33,42.4,4900.0,42.36,42.44,42.33,42.4,4900.0
2013-06-13 12:00:00,42.41,42.43,42.34,42.36,6800.0,42.41,42.43,42.34,42.36,6800.0
2013-06-13 12:30:00,42.38,42.54,42.37,42.5,25100.0,42.38,42.54,42.37,42.5,25100.0
2013-06-13 13:00:00,42.54,42.54,42.47,42.48,30200.0,42.54,42.54,42.47,42.48,30200.0
2013-06-13 13:30:00,42.48,42.5,42.37,42.44,12600.0,42.48,42.5,42.37,42.44,12600.0
2013-06-13 14:00:00,42.44,42.45,42.38,42.38,30300.0,42.44,42.45,42.38,42.38,30300.0
2013-06-13 14:30:00,42.39,42.43,42.36,42.4,10100.0,42.39,42.43,42.36,42.4,10100.0
2013-06-13 15:00:00,42.4,42.53,42.4,42.5,21400.0,42.4,42.53,42.4,42.5,21400.0
2013-06-13 15:30:00,42.52,42.66,42.48,42.5,123300.0,42.52,42.66,42.48,42.5,123300.0
2013-06-14 09:30:00,42.53,42.75,42.36,42.64,9500.0,42.53,42.75,42.36,42.64,9500.0
2013-06-14 10:00:00,42.64,42.81,42.59,42.72,16900.0,42.64,42.81,42.59,42.72,16900.0
2013-06-14 10:30:00,42.76,42.76,42.53,42.53,12700.0,42.76,42.76,42.53,42.53,12700.0
2013-06-14 11:00:00,42.53,42.72,42.5,42.69,15700.0,42.53,42.72,42.5,42.69,15700.0
2013-06-14 11:30:00,42.7,42.74,42.54,42.74,16800.0,42.7,42.74,42.54,42.74,16800.0
2013-06-14 12:00:00,42.72,42.85,42.63,42.85,12500.0,42.72,42.85,42.63,42.85,12500.0
2013-06-14 12:30:00,42.83,42.85,42.65,42.69,8000.0,42.83,42.85,42.65,42.69,8000.0
2013-06-14 13:00:00,42.69,42.69,42.52,42.64,34400.0,42.69,42.69,42.52,42.64,34400.0
2013-06-14 13:30:00,42.65,42.75,42.64,42.75,13400.0,42.65,42.75,42.64,42.75,13400.0
2013-06-14 14:00:00,42.74,42.76,42.6,42.69,16800.0,42.74,42.76,42.6,42.69,16800.0
2013-06-14 14:30:00,42.66,42.7,42.62,42.66,9800.0,42.66,42.7,42.62,42.66,9800.0
2013-06-14 15:00:00,42.65,42.76,42.65,42.69,27400.0,42.65,42.76,42.65,42.69,27400.0
2013-06-14 15:30:00,42.69,42.75,42.62,42.7,61100.0,42.69,42.75,42.62,42.7,61100.0
2013-06-17 09:30:00,42.93,43.49,42.9,43.45,45500.0,42.93,43.49,42.9,43.45,45500.0
2013-06-17 10:00:00,43.44,43.44,43.11,43.24,14500.0,43.44,43.44,43.11,43.24,14500.0
2013-06-17 10:30:00,43.25,43.26,43.02,43.16,22500.0,43.25,43.26,43.02,43.16,22500.0
2013-06-17 11:00:00,43.16,43.33,43.07,43.12,16600.0,43.16,43.33,43.07,43.12,16600.0
2013-06-17 11:30:00,43.12,43.22,43.1,43.1,14900.0,43.12,43.22,43.1,43.1,14900.0
2013-06-17 12:00:00,43.1,43.14,43.07,43.08,9000.0,43.1,43.14,43.07,43.08,9000.0
2013-06-17 12:30:00,43.13,43.19,43.1,43.16,15900.0,43.13,43.19,43.1,43.16,15900.0
2013-06-17 13:00:00,43.16,43.23,43.13,43.21,20000.0,43.16,43.23,43.13,43.21,20000.0
2013-06-17 13:30:00,43.2,43.27,43.2,43.23,10300.0,43.2,43.27,43.2,43.23,10300.0
2013-06-17 14:00:00,43.23,43.28,43.08,43.12,27900.0,43.23,43.28,43.08,43.12,27900.0
2013-06-17 14:30:00,43.13,43.22,42.95,43.03,26700.0,43.13,43.22,42.95,43.03,26700.0
2013-06-17 15:00:00,43.04,43.23,42.97,43.18,38800.0,43.04,43.23,42.97,43.18,38800.0
2013-06-17 15:30:00,43.19,43.37,43.15,43.21,89500.0,43.19,43.37,43.15,43.21,89500.0
2013-06-18 09:30:00,42.0,42.62,41.85,42.48,109200.0,42.0,42.62,41.85,42.48,109200.0
2013-06-18 10:00:00,42.48,42.52,42.19,42.25,46200.0,42.48,42.52,42.19,42.25,46200.0
2013-06-18 10:30:00,42.23,42.64,42.21,42.48,47300.0,42.23,42.64,42.21,42.48,47300.0
2013-06-18 11:00:00,42.48,42.6,42.39,42.6,35400.0,42.48,42.6,42.39,42.6,35400.0
2013-06-18 11:30:00,42.57,42.7,42.44,42.47,36500.0,42.57,42.7,42.44,42.47,36500.0
2013-06-18 12:00:00,42.46,42.5,42.42,42.5,21100.0,42.46,42.5,42.42,42.5,21100.0
2013-06-18 12:30:00,42.48,42.67,42.48,42.65,17900.0,42.48,42.67,42.48,42.65,17900.0
2013-06-18 13:00:00,42.66,42.66,42.53,42.55,40900.0,42.66,42.66,42.53,42.55,40900.0
2013-06-18 13:30:00,42.56,42.62,42.54,42.57,16900.0,42.56,42.62,42.54,42.57,16900.0
2013-06-18 14:00:00,42.57,42.59,42.49,42.55,17100.0,42.57,42.59,42.49,42.55,17100.0
2013-06-18 14:30:00,42.57,42.64,42.51,42.52,23800.0,42.57,42.64,42.51,42.52,23800.0
2013-06-18 15:00:00,42.51,42.54,42.44,42.5,32400.0,42.51,42.54,42.44,42.5,32400.0
2013-06-18 15:30:00,42.49,42.57,42.46,42.56,91300.0,42.49,42.57,42.46,42.56,91300.0
2013-06-19 09:30:00,42.42,42.68,42.34,42.54,21200.0,42.42,42.68,42.34,42.54,21200.0
2013-06-19 10:00:00,42.56,42.58,42.47,42.56,12700.0,42.56,42.58,42.47,42.56,12700.0
2013-06-19 10:30:00,42.56,42.59,42.47,42.51,10800.0,42.56,42.59,42.47,42.51,10800.0
2013-06-19 11:00:00,42.48,42.51,42.42,42.43,13100.0,42.48,42.51,42.42,42.43,13100.0
2013-06-19 11:30:00,42.41,42.44,42.36,42.39,9900.0,42.41,42.44,42.36,42.39,9900.0
2013-06-19 12:00:00,42.4,42.5,42.35,42.5,5800.0,42.4,42.5,42.35,42.5,5800.0
2013-06-19 12:30:00,42.49,42.52,42.46,42.46,6100.0,42.49,42.52,42.46,42.46,6100.0
2013-06-19 13:00:00,42.46,42.56,42.43,42.53,7800.0,42.46,42.56,42.43,42.53,7800.0
2013-06-19 13:30:00,42.53,42.58,42.5,42.54,11400.0,42.53,42.58,42.5,42.54,11400.0
2013-06-19 14:00:00,42.53,42.62,42.36,42.46,24600.0,42.53,42.62,42.36,42.46,24600.0
2013-06-19 14:30:00,42.45,42.54,42.09,42.09,26100.0,42.45,42.54,42.09,42.09,26100.0
2013-06-19 15:00:00,42.07,42.39,42.07,42.39,26600.0,42.07,42.39,42.07,42.39,26600.0
2013-06-19 15:30:00,42.35,42.38,42.1,42.14,70000.0,42.35,42.38,42.1,42.14,70000.0
2013-06-20 09:30:00,41.75,41.76,41.41,41.49,48900.0,41.75,41.76,41.41,41.49,48900.0
2013-06-20 10:00:00,41.49,41.7,41.39,41.63,57300.0,41.49,41.7,41.39,41.63,57300.0
2013-06-20 10:30:00,41.62,41.72,41.5,41.7,40600.0,41.62,41.72,41.5,41.7,40600.0
2013-06-20 11:00:00,41.68,41.69,41.41,41.53,36300.0,41.68,41.69,41.41,41.53,36300.0
2013-06-20 11:30:00,41.53,41.6,41.46,41.48,22400.0,41.53,41.6,41.46,41.48,22400.0
2013-06-20 12:00:00,41.48,41.74,41.48,41.66,11200.0,41.48,41.74,41.48,41.66,11200.0
2013-06-20 12:30:00,41.66,41.69,41.51,41.61,34900.0,41.66,41.69,41.51,41.61,34900.0
2013-06-20 13:00:00,41.61,41.64,41.53,41.58,80100.0,41.61,41.64,41.53,41.58,80100.0
2013-06-20 13:30:00,41.59,41.8,41.56,41.79,81300.0,41.59,41.8,41.56,41.79,81300.0
2013-06-20 14:00:00,41.79,41.79,41.55,41.58,19300.0,41.79,41.79,41.55,41.58,19300.0
2013-06-20 14:30:00,41.61,41.74,41.55,41.61,30800.0,41.61,41.74,41.55,41.61,30800.0
2013-06-20 15:00:00,41.62,41.65,41.46,41.5,37500.0,41.62,41.65,41.46,41.5,37500.0
2013-06-20 15:30:00,41.49,41.61,41.4,41.59,78900.0,41.49,41.61,41.4,41.59,78900.0
2013-06-21 09:30:00,41.78,41.8,41.59,41.69,83000.0,41.78,41.8,41.59,41.69,83000.0
2013-06-21 10:00:00,41.67,41.92,41.67,41.76,16900.0,41.67,41.92,41.67,41.76,16900.0
2013-06-21 10:30:00,41.72,41.73,41.52,41.65,10500.0,41.72,41.73,41.52,41.65,10500.0
2013-06-21 11:00:00,41.62,41.67,41.3,41.32,16400.0,41.62,41.67,41.3,41.32,16400.0
2013-06-21 11:30:00,41.29,41.34,41.22,41.32,23200.0,41.29,41.34,41.22,41.32,23200.0
2013-06-21 12:00:00,41.32,41.61,41.32,41.56,16000.0,41.32,41.61,41.32,41.56,16000.0
2013-06-21 12:30:00,41.54,41.76,41.45,41.68,15200.0,41.54,41.76,41.45,41.68,15200.0
2013-06-21 13:00:00,41.69,41.8,41.56,41.58,18200.0,41.69,41.8,41.56,41.58,18200.0
2013-06-21 13:30:00,41.6,41.71,41.47,41.49,41400.0,41.6,41.71,41.47,41.49,41400.0
2013-06-21 14:00:00,41.51,41.68,41.47,41.67,17200.0,41.51,41.68,41.47,41.67,17200.0
2013-06-21 14:30:00,41.67,41.69,41.52,41.6,16300.0,41.67,41.69,41.52,41.6,16300.0
2013-06-21 15:00:00,41.65,41.78,41.58,41.74,22400.0,41.65,41.78,41.58,41.74,22400.0
2013-06-21 15:30:00,41.74,41.78,41.6,41.63,92000.0,41.74,41.78,41.6,41.63,92000.0
2013-06-24 09:30:00,41.25,41.32,40.9,40.96,49700.0,41.25,41.32,40.9,40.96,49700.0
2013-06-24 10:00:00,40.93,40.97,40.8,40.86,25400.0,40.93,40.97,40.8,40.86,25400.0
2013-06-24 10:30:00,40.9,41.0,40.81,40.9,72500.0,40.9,41.0,40.81,40.9,72500.0
2013-06-24 11:00:00,40.9,40.94,40.61,40.64,33500.0,40.9,40.94,40.61,40.64,33500.0
2013-06-24 11:30:00,40.63,40.9,40.58,40.86,30700.0,40.63,40.9,40.58,40.86,30700.0
2013-06-24 12:00:00,40.88,40.95,40.55,40.81,63700.0,40.88,40.95,40.55,40.81,63700.0
2013-06-24 12:30:00,40.83,40.97,40.76,40.84,111000.0,40.83,40.97,40.76,40.84,111000.0
2013-06-24 13:00:00,40.84,41.08,40.78,40.99,13400.0,40.84,41.08,40.78,40.99,13400.0
2013-06-24 13:30:00,41.01,41.1,40.86,40.96,14500.0,41.01,41.1,40.86,40.96,14500.0
2013-06-24 14:00:00,40.98,41.17,40.92,41.11,16400.0,40.98,41.17,40.92,41.11,16400.0
2013-06-24 14:30:00,41.14,41.17,41.02,41.11,22200.0,41.14,41.17,41.02,41.11,22200.0
2013-06-24 15:00:00,41.07,41.12,40.97,41.02,17500.0,41.07,41.12,40.97,41.02,17500.0
2013-06-24 15:30:00,41.02,41.22,40.85,40.86,120600.0,41.02,41.22,40.85,40.86,120600.0
2013-06-25 09:30:00,41.25,41.38,40.89,40.94,18600.0,41.25,41.38,40.89,40.94,18600.0
2013-06-25 10:00:00,40.95,41.1,40.84,41.02,26600.0,40.95,41.1,40.84,41.02,26600.0
2013-06-25 10:30:00,41.02,41.04,40.89,40.99,10500.0,41.02,41.04,40.89,40.99,10500.0
2013-06-25 11:00:00,40.94,41.07,40.92,40.92,9700.0,40.94,41.07,40.92,40.92,9700.0
2013-06-25 11:30:00,40.89,40.91,40.75,40.84,14700.0,40.89,40.91,40.75,40.84,14700.0
2013-06-25 12:00:00,40.82,41.0,40.82,40.99,7000.0,40.82,41.0,40.82,40.99,7000.0
2013-06-25 12:30:00,41.01,41.07,40.96,41.01,8400.0,41.01,41.07,40.96,41.01,8400.0
2013-06-25 13:00:00,41.02,41.04,40.87,40.91,10400.0,41.02,41.04,40.87,40.91,10400.0
2013-06-25 13:30:00,40.92,41.07,40.87,41.01,15200.0,40.92,41.07,40.87,41.01,15200.0
2013-06-25 14:00:00,40.98,41.05,40.67,40.74,126200.0,40.98,41.05,40.67,40.74,126200.0
2013-06-25 14:30:00,40.74,40.88,40.66,40.8,217200.0,40.74,40.88,40.66,40.8,217200.0
2013-06-25 15:00:00,40.8,41.19,40.75,41.19,160700.0,40.8,41.19,40.75,41.19,160700.0
2013-06-25 15:30:00,41.2,41.23,41.14,41.19,55200.0,41.2,41.23,41.14,41.19,55200.0
2013-06-26 09:30:00,41.49,41.75,41.46,41.65,18500.0,41.49,41.75,41.46,41.65,18500.0
2013-06-26 10:00:00,41.69,41.69,41.32,41.43,33000.0,41.69,41.69,41.32,41.43,33000.0
2013-06-26 10:30:00,41.42,41.74,41.38,41.55,15400.0,41.42,41.74,41.38,41.55,15400.0
2013-06-26 11:00:00,41.55,41.7,41.47,41.68,18200.0,41.55,41.7,41.47,41.68,18200.0
2013-06-26 11:30:00,41.66,41.68,41.47,41.49,12600.0,41.66,41.68,41.47,41.49,12600.0
2013-06-26 12:00:00,41.49,41.71,41.47,41.65,9200.0,41.49,41.71,41.47,41.65,9200.0
2013-06-26 12:30:00,41.65,41.71,41.53,41.55,17600.0,41.65,41.71,41.53,41.55,17600.0
2013-06-26 13:00:00,41.54,41.58,41.5,41.57,7000.0,41.54,41.58,41.5,41.57,7000.0
2013-06-26 13:30:00,41.6,41.66,41.42,41.43,14400.0,41.6,41.66,41.42,41.43,14400.0
2013-06-26 14:00:00,41.44,41.48,41.38,41.42,11400.0,41.44,41.48,41.38,41.42,11400.0
2013-06-26 14:30:00,41.43,41.5,41.37,41.47,15900.0,41.43,41.5,41.37,41.47,15900.0
2013-06-26 15:00:00,41.46,41.48,41.35,41.4,27100.0,41.46,41.48,41.35,41.4,27100.0
2013-06-26 15:30:00,41.4,41.4,41.07,41.1,89900.0,41.4,41.4,41.07,41.1,89900.0
2013-06-27 09:30:00,41.36,41.45,41.25,41.42,24900.0,41.36,41.45,41.25,41.42,24900.0
2013-06-27 10:00:00,41.42,41.74,41.34,41.68,17800.0,41.42,41.74,41.34,41.68,17800.0
2013-06-27 10:30:00,41.67,41.7,41.33,41.47,17900.0,41.67,41.7,41.33,41.47,17900.0
2013-06-27 11:00:00,41.47,41.6,41.43,41.46,20100.0,41.47,41.6,41.43,41.46,20100.0
2013-06-27 11:30:00,41.46,41.48,41.39,41.41,15300.0,41.46,41.48,41.39,41.41,15300.0
2013-06-27 12:00:00,41.4,41.46,41.31,41.45,11700.0,41.4,41.46,41.31,41.45,11700.0
2013-06-27 12:30:00,41.44,41.49,41.31,41.38,9400.0,41.44,41.49,41.31,41.38,9400.0
2013-06-27 13:00:00,41.37,41.44,41.34,41.4,8500.0,41.37,41.44,41.34,41.4,8500.0
2013-06-27 13:30:00,41.4,41.48,41.37,41.39,8400.0,41.4,41.48,41.37,41.39,8400.0
2013-06-27 14:00:00,41.36,41.38,41.22,41.26,14900.0,41.36,41.38,41.22,41.26,14900.0
2013-06-27 14:30:00,41.24,41.31,41.19,41.27,14200.0,41.24,41.31,41.19,41.27,14200.0
2013-06-27 15:00:00,41.29,41.41,41.22,41.37,84800.0,41.29,41.41,41.22,41.37,84800.0
2013-06-27 15:30:00,41.37,41.43,41.32,41.36,118900.0,41.37,41.43,41.32,41.36,118900.0
2013-06-28 09:30:00,41.22,41.32,40.97,41.13,24200.0,41.22,41.32,40.97,41.13,24200.0
2013-06-28 10:00:00,41.03,41.19,40.99,41.15,10400.0,41.03,41.19,40.99,41.15,10400.0
2013-06-28 10:30:00,41.14,41.29,41.08,41.29,6000.0,41.14,41.29,41.08,41.29,6000.0
2013-06-28 11:00:00,41.29,41.4,41.23,41.23,10300.0,41.29,41.4,41.23,41.23,10300.0
2013-06-28 11:30:00,41.24,41.32,41.19,41.19,12600.0,41.24,41.32,41.19,41.19,12600.0
2013-06-28 12:00:00,41.23,41.23,40.99,41.08,10500.0,41.23,41.23,40.99,41.08,10500.0
2013-06-28 12:30:00,41.11,41.17,41.05,41.05,18200.0,41.11,41.17,41.05,41.05,18200.0
2013-06-28 13:00:00,41.03,41.25,41.03,41.24,6800.0,41.03,41.25,41.03,41.24,6800.0
2013-06-28 13:30:00,41.24,41.35,41.24,41.33,13700.0,41.24,41.35,41.24,41.33,13700.0
2013-06-28 14:00:00,41.33,41.34,41.24,41.27,20200.0,41.33,41.34,41.24,41.27,20200.0
2013-06-28 14:30:00,41.26,41.34,41.24,41.3,17000.0,41.26,41.34,41.24,41.3,17000.0
2013-06-28 15:00:00,41.29,41.29,41.19,41.25,22700.0,41.29,41.29,41.19,41.25,22700.0
2013-06-28 15:30:00,41.25,41.28,41.01,41.02,90500.0,41.25,41.28,41.01,41.02,90500.0
2013-07-01 09:30:00,41.24,41.98,41.05,41.91,27300.0,41.24,41.98,41.05,41.91,27300.0
2013-07-01 10:00:00,41.95,42.06,41.71,41.83,23200.0,41.95,42.06,41.71,41.83,23200.0
2013-07-01 10:30:00,41.78,41.91,41.72,41.72,13300.0,41.78,41.91,41.72,41.72,13300.0
2013-07-01 11:00:00,41.7,41.85,41.7,41.77,10700.0,41.7,41.85,41.7,41.77,10700.0
2013-07-01 11:30:00,41.77,41.98,41.74,41.95,22700.0,41.77,41.98,41.74,41.95,22700.0
2013-07-01 12:00:00,41.95,42.01,41.88,41.9,17300.0,41.95,42.01,41.88,41.9,17300.0
2013-07-01 12:30:00,41.86,41.94,41.81,41.84,14500.0,41.86,41.94,41.81,41.84,14500.0
2013-07-01 13:00:00,41.84,41.99,41.83,41.99,8500.0,41.84,41.99,41.83,41.99,8500.0
2013-07-01 13:30:00,41.96,41.99,41.88,41.92,16700.0,41.96,41.99,41.88,41.92,16700.0
2013-07-01 14:00:00,41.91,41.95,41.82,41.91,16100.0,41.91,41.95,41.82,41.91,16100.0
2013-07-01 14:30:00,41.91,41.93,41.85,41.88,28600.0,41.91,41.93,41.85,41.88,28600.0
2013-07-01 15:00:00,41.88,41.94,41.86,41.92,23900.0,41.88,41.94,41.86,41.92,23900.0
2013-07-01 15:30:00,41.92,41.92,41.7,41.81,95700.0,41.92,41.92,41.7,41.81,95700.0
2013-07-02 09:30:00,41.9,42.4,41.71,42.27,42000.0,41.9,42.4,41.71,42.27,42000.0
2013-07-02 10:00:00,42.27,42.43,42.23,42.42,27100.0,42.27,42.43,42.23,42.42,27100.0
2013-07-02 10:30:00,42.39,42.49,42.38,42.44,35200.0,42.39,42.49,42.38,42.44,35200.0
2013-07-02 11:00:00,42.42,42.54,42.33,42.44,34800.0,42.42,42.54,42.33,42.44,34800.0
2013-07-02 11:30:00,42.47,42.57,42.42,42.53,24100.0,42.47,42.57,42.42,42.53,24100.0
2013-07-02 12:00:00,42.53,42.58,42.42,42.5,38700.0,42.53,42.58,42.42,42.5,38700.0
2013-07-02 12:30:00,42.53,42.68,42.42,42.45,25800.0,42.53,42.68,42.42,42.45,25800.0
2013-07-02 13:00:00,42.44,42.44,42.24,42.29,21900.0,42.44,42.44,42.24,42.29,21900.0
2013-07-02 13:30:00,42.29,42.31,42.11,42.18,14700.0,42.29,42.31,42.11,42.18,14700.0
2013-07-02 14:00:00,42.18,42.18,41.93,41.97,21700.0,42.18,42.18,41.93,41.97,21700.0
2013-07-02 14:30:00,41.96,41.98,41.84,41.92,18600.0,41.96,41.98,41.84,41.92,18600.0
2013-07-02 15:00:00,41.91,42.01,41.86,41.93,19900.0,41.91,42.01,41.86,41.93,19900.0
2013-07-02 15:30:00,41.92,41.99,41.82,41.96,59700.0,41.92,41.99,41.82,41.96,59700.0
2013-07-03 09:30:00,41.83,42.21,41.81,41.81,7400.0,41.83,42.21,41.81,41.81,7400.0
2013-07-03 10:00:00,41.85,42.05,41.85,42.04,20300.0,41.85,42.05,41.85,42.04,20300.0
2013-07-03 10:30:00,42.07,42.11,41.95,42.09,8700.0,42.07,42.11,41.95,42.09,8700.0
2013-07-03 11:00:00,42.09,42.19,42.01,42.18,15600.0,42.09,42.19,42.01,42.18,15600.0
2013-07-03 11:30:00,42.17,42.43,42.14,42.43,20000.0,42.17,42.43,42.14,42.43,20000.0
2013-07-03 12:00:00,42.42,42.44,42.25,42.28,23200.0,42.42,42.44,42.25,42.28,23200.0
2013-07-03 12:30:00,42.28,42.3,41.86,41.88,83100.0,42.28,42.3,41.86,41.88,83100.0
2013-07-05 09:30:00,42.28,42.46,42.28,42.37,6700.0,42.28,42.46,42.28,42.37,6700.0
2013-07-05 10:00:00,42.37,42.59,42.33,42.41,10500.0,42.37,42.59,42.33,42.41,10500.0
2013-07-05 10:30:00,42.44,42.46,42.27,42.32,10500.0,42.44,42.46,42.27,42.32,10500.0
2013-07-05 11:00:00,42.32,42.34,42.11,42.11,13100.0,42.32,42.34,42.11,42.11,13100.0
2013-07-05 11:30:00,42.11,42.34,42.05,42.34,7500.0,42.11,42.34,42.05,42.34,7500.0
2013-07-05 12:00:00,42.35,42.43,42.35,42.4,2800.0,42.35,42.43,42.35,42.4,2800.0
2013-07-05 12:30:00,42.43,42.43,42.26,42.3,6200.0,42.43,42.43,42.26,42.3,6200.0
2013-07-05 13:00:00,42.28,42.33,42.25,42.28,2600.0,42.28,42.33,42.25,42.28,2600.0
2013-07-05 13:30:00,42.27,42.37,42.27,42.34,2600.0,42.27,42.37,42.27,42.34,2600.0
2013-07-05 14:00:00,42.36,42.38,42.3,42.34,13800.0,42.36,42.38,42.3,42.34,13800.0
2013-07-05 14:30:00,42.36,42.37,42.23,42.26,10700.0,42.36,42.37,42.23,42.26,10700.0
2013-07-05 15:00:00,42.27,42.34,42.26,42.28,6500.0,42.27,42.34,42.26,42.28,6500.0
2013-07-05 15:30:00,42.28,42.68,42.27,42.64,40400.0,42.28,42.68,42.27,42.64,40400.0
2013-07-08 09:30:00,42.7,43.0,42.7,42.98,18800.0,42.7,43.0,42.7,42.98,18800.0
2013-07-08 10:00:00,42.96,43.21,42.92,43.06,36400.0,42.96,43.21,42.92,43.06,36400.0
2013-07-08 10:30:00,43.01,43.15,42.87,42.89,16700.0,43.01,43.15,42.87,42.89,16700.0
2013-07-08 11:00:00,42.89,43.14,42.89,43.13,16500.0,42.89,43.14,42.89,43.13,16500.0
2013-07-08 11:30:00,43.12,43.2,43.08,43.11,15600.0,43.12,43.2,43.08,43.11,15600.0
2013-07-08 12:00:00,43.11,43.17,43.02,43.15,14200.0,43.11,43.17,43.02,43.15,14200.0
2013-07-08 12:30:00,43.17,43.26,43.11,43.11,13300.0,43.17,43.26,43.11,43.11,13300.0
2013-07-08 13:00:00,43.1,43.15,43.05,43.07,11800.0,43.1,43.15,43.05,43.07,11800.0
2013-07-08 13:30:00,43.05,43.22,43.03,43.21,14500.0,43.05,43.22,43.03,43.21,14500.0
2013-07-08 14:00:00,43.19,43.23,43.04,43.04,19700.0,43.19,43.23,43.04,43.04,19700.0
2013-07-08 14:30:00,43.04,43.18,43.04,43.14,15100.0,43.04,43.18,43.04,43.14,15100.0
2013-07-08 15:00:00,43.14,43.19,43.01,43.16,26600.0,43.14,43.19,43.01,43.16,26600.0
2013-07-08 15:30:00,43.14,43.21,42.98,43.01,88300.0,43.14,43.21,42.98,43.01,88300.0
2013-07-09 09:30:00,43.18,43.28,43.1,43.1,6100.0,43.18,43.28,43.1,43.1,6100.0
2013-07-09 10:00:00,43.18,43.18,42.83,42.84,19900.0,43.18,43.18,42.83,42.84,19900.0
2013-07-09 10:30:00,42.84,43.12,42.83,43.01,17200.0,42.84,43.12,42.83,43.01,17200.0
2013-07-09 11:00:00,43.05,43.24,43.0,43.23,10100.0,43.05,43.24,43.0,43.23,10100.0
2013-07-09 11:30:00,43.23,43.23,43.08,43.2,6700.0,43.23,43.23,43.08,43.2,6700.0
2013-07-09 12:00:00,43.24,43.3,43.15,43.3,11200.0,43.24,43.3,43.15,43.3,11200.0
2013-07-09 12:30:00,43.28,43.31,43.25,43.3,21600.0,43.28,43.31,43.25,43.3,21600.0
2013-07-09 13:00:00,43.26,43.31,43.26,43.26,28500.0,43.26,43.31,43.26,43.26,28500.0
2013-07-09 13:30:00,43.25,43.3,43.19,43.28,9900.0,43.25,43.3,43.19,43.28,9900.0
2013-07-09 14:00:00,43.3,43.3,43.2,43.28,17700.0,43.3,43.3,43.2,43.28,17700.0
2013-07-09 14:30:00,43.23,43.26,43.14,43.23,6900.0,43.23,43.26,43.14,43.23,6900.0
2013-07-09 15:00:00,43.23,43.28,43.23,43.25,19500.0,43.23,43.28,43.23,43.25,19500.0
2013-07-09 15:30:00,43.24,43.31,43.19,43.31,32100.0,43.24,43.31,43.19,43.31,32100.0
2013-07-10 09:30:00,43.19,43.52,43.19,43.5,18100.0,43.19,43.52,43.19,43.5,18100.0
2013-07-10 10:00:00,43.52,43.68,43.48,43.6,13500.0,43.52,43.68,43.48,43.6,13500.0
2013-07-10 10:30:00,43.59,43.77,43.57,43.66,17600.0,43.59,43.77,43.57,43.66,17600.0
2013-07-10 11:00:00,43.64,43.67,43.48,43.48,26900.0,43.64,43.67,43.48,43.48,26900.0
2013-07-10 11:30:00,43.47,43.57,43.47,43.54,17600.0,43.47,43.57,43.47,43.54,17600.0
2013-07-10 12:00:00,43.53,43.58,43.46,43.54,16100.0,43.53,43.58,43.46,43.54,16100.0
2013-07-10 12:30:00,43.56,43.71,43.53,43.62,28100.0,43.56,43.71,43.53,43.62,28100.0
2013-07-10 13:00:00,43.61,43.62,43.56,43.58,10800.0,43.61,43.62,43.56,43.58,10800.0
2013-07-10 13:30:00,43.6,43.61,43.51,43.55,8300.0,43.6,43.61,43.51,43.55,8300.0
2013-07-10 14:00:00,43.56,43.6,43.32,43.49,18100.0,43.56,43.6,43.32,43.49,18100.0
2013-07-10 14:30:00,43.45,43.51,43.25,43.35,35200.0,43.45,43.51,43.25,43.35,35200.0
2013-07-10 15:00:00,43.32,43.51,43.32,43.48,13400.0,43.32,43.51,43.32,43.48,13400.0
2013-07-10 15:30:00,43.47,43.62,43.46,43.55,49900.0,43.47,43.62,43.46,43.55,49900.0
2013-07-11 09:30:00,44.0,44.27,43.95,44.26,10000.0,44.0,44.27,43.95,44.26,10000.0
2013-07-11 10:00:00,44.25,44.25,43.94,43.97,6800.0,44.25,44.25,43.94,43.97,6800.0
2013-07-11 10:30:00,43.96,44.02,43.87,44.02,9400.0,43.96,44.02,43.87,44.02,9400.0
2013-07-11 11:00:00,44.02,44.05,43.95,43.98,8500.0,44.02,44.05,43.95,43.98,8500.0
2013-07-11 11:30:00,44.0,44.05,43.99,44.03,5900.0,44.0,44.05,43.99,44.03,5900.0
2013-07-11 12:00:00,44.01,44.04,43.87,43.9,8300.0,44.01,44.04,43.87,43.9,8300.0
2013-07-11 12:30:00,43.88,43.88,43.8,43.81,4900.0,43.88,43.88,43.8,43.81,4900.0
2013-07-11 13:00:00,43.81,43.95,43.8,43.89,5600.0,43.81,43.95,43.8,43.89,5600.0
2013-07-11 13:30:00,43.89,43.92,43.86,43.91,9000.0,43.89,43.92,43.86,43.91,9000.0
2013-07-11 14:00:00,43.9,43.99,43.87,43.98,9900.0,43.9,43.99,43.87,43.98,9900.0
2013-07-11 14:30:00,43.95,44.01,43.89,43.91,12000.0,43.95,44.01,43.89,43.91,12000.0
2013-07-11 15:00:00,43.91,43.95,43.88,43.92,18700.0,43.91,43.95,43.88,43.92,18700.0
2013-07-11 15:30:00,43.92,44.03,43.88,43.99,48700.0,43.92,44.03,43.88,43.99,48700.0
2013-07-12 09:30:00,43.91,44.03,43.81,44.0,13900.0,43.91,44.03,43.81,44.0,13900.0
2013-07-12 10:00:00,43.98,44.08,43.98,44.08,5600.0,43.98,44.08,43.98,44.08,5600.0
2013-07-12 10:30:00,44.09,44.32,44.09,44.13,14700.0,44.09,44.32,44.09,44.13,14700.0
2013-07-12 11:00:00,44.16,44.2,44.07,44.07,11600.0,44.16,44.2,44.07,44.07,11600.0
2013-07-12 11:30:00,44.06,44.09,43.91,43.94,28500.0,44.06,44.09,43.91,43.94,28500.0
2013-07-12 12:00:00,43.96,44.05,43.96,44.02,22700.0,43.96,44.05,43.96,44.02,22700.0
2013-07-12 12:30:00,44.01,44.04,44.0,44.01,17300.0,44.01,44.04,44.0,44.01,17300.0
2013-07-12 13:00:00,44.0,44.01,43.91,43.94,14600.0,44.0,44.01,43.91,43.94,14600.0
2013-07-12 13:30:00,43.94,43.95,43.81,43.81,16800.0,43.94,43.95,43.81,43.81,16800.0
2013-07-12 14:00:00,43.84,43.96,43.78,43.87,43300.0,43.84,43.96,43.78,43.87,43300.0
2013-07-12 14:30:00,43.87,44.05,43.87,44.01,13200.0,43.87,44.05,43.87,44.01,13200.0
2013-07-12 15:00:00,44.02,44.04,43.88,44.0,17800.0,44.02,44.04,43.88,44.0,17800.0
2013-07-12 15:30:00,43.98,44.04,43.97,43.99,34100.0,43.98,44.04,43.97,43.99,34100.0
2013-07-15 09:30:00,43.95,44.09,43.73,43.86,14300.0,43.95,44.09,43.73,43.86,14300.0
2013-07-15 10:00:00,43.84,43.99,43.78,43.88,16100.0,43.84,43.99,43.78,43.88,16100.0
2013-07-15 10:30:00,43.88,43.91,43.42,43.74,29400.0,43.88,43.91,43.42,43.74,29400.0
2013-07-15 11:00:00,43.72,44.06,43.72,44.03,11900.0,43.72,44.06,43.72,44.03,11900.0
2013-07-15 11:30:00,44.03,44.09,44.0,44.06,15200.0,44.03,44.09,44.0,44.06,15200.0
2013-07-15 12:00:00,44.06,44.07,43.96,44.01,14700.0,44.06,44.07,43.96,44.01,14700.0
2013-07-15 12:30:00,44.04,44.07,43.86,43.86,18200.0,44.04,44.07,43.86,43.86,18200.0
2013-07-15 13:00:00,43.86,44.07,43.81,44.05,21500.0,43.86,44.07,43.81,44.05,21500.0
2013-07-15 13:30:00,44.04,44.09,43.99,44.07,7000.0,44.04,44.09,43.99,44.07,7000.0
2013-07-15 14:00:00,44.07,44.25,44.07,44.24,16300.0,44.07,44.25,44.07,44.24,16300.0
2013-07-15 14:30:00,44.22,44.31,44.18,44.21,34400.0,44.22,44.31,44.18,44.21,34400.0
2013-07-15 15:00:00,44.2,44.22,44.15,44.18,35300.0,44.2,44.22,44.15,44.18,35300.0
2013-07-15 15:30:00,44.17,44.38,44.14,44.38,60400.0,44.17,44.38,44.14,44.38,60400.0
2013-07-16 09:30:00,44.27,44.32,44.05,44.05,9400.0,44.27,44.32,44.05,44.05,9400.0
2013-07-16 10:00:00,44.03,44.27,43.91,44.1,24500.0,44.03,44.27,43.91,44.1,24500.0
2013-07-16 10:30:00,44.05,44.05,43.83,43.84,12100.0,44.05,44.05,43.83,43.84,12100.0
2013-07-16 11:00:00,43.83,43.89,43.78,43.88,15700.0,43.83,43.89,43.78,43.88,15700.0
2013-07-16 11:30:00,43.88,43.92,43.85,43.9,4700.0,43.88,43.92,43.85,43.9,4700.0
2013-07-16 12:00:00,43.93,44.13,43.87,44.12,11100.0,43.93,44.13,43.87,44.12,11100.0
2013-07-16 12:30:00,44.11,44.13,43.95,44.08,16000.0,44.11,44.13,43.95,44.08,16000.0
2013-07-16 13:00:00,44.04,44.07,43.83,43.84,5000.0,44.04,44.07,43.83,43.84,5000.0
2013-07-16 13:30:00,43.84,43.95,43.83,43.87,10200.0,43.84,43.95,43.83,43.87,10200.0
2013-07-16 14:00:00,43.91,43.95,43.82,43.85,11100.0,43.91,43.95,43.82,43.85,11100.0
2013-07-16 14:30:00,43.85,43.91,43.8,43.85,17000.0,43.85,43.91,43.8,43.85,17000.0
2013-07-16 15:00:00,43.84,43.9,43.8,43.83,16800.0,43.84,43.9,43.8,43.83,16800.0
2013-07-16 15:30:00,43.84,43.9,43.81,43.82,30000.0,43.84,43.9,43.81,43.82,30000.0
2013-07-17 09:30:00,43.99,44.13,43.75,43.81,5100.0,43.99,44.13,43.75,43.81,5100.0
2013-07-17 10:00:00,43.81,44.06,43.77,43.99,10700.0,43.81,44.06,43.77,43.99,10700.0
2013-07-17 10:30:00,43.99,44.03,43.83,43.91,7100.0,43.99,44.03,43.83,43.91,7100.0
2013-07-17 11:00:00,43.92,43.98,43.83,43.83,14300.0,43.92,43.98,43.83,43.83,14300.0
2013-07-17 11:30:00,43.85,43.88,43.78,43.82,14100.0,43.85,43.88,43.78,43.82,14100.0
2013-07-17 12:00:00,43.85,44.04,43.76,44.0,28700.0,43.85,44.04,43.76,44.0,28700.0
2013-07-17 12:30:00,43.96,44.04,43.87,43.87,2700.0,43.96,44.04,43.87,43.87,2700.0
2013-07-17 13:00:00,43.91,43.98,43.83,43.83,7100.0,43.91,43.98,43.83,43.83,7100.0
2013-07-17 13:30:00,43.83,43.92,43.73,43.76,14800.0,43.83,43.92,43.73,43.76,14800.0
2013-07-17 14:00:00,43.73,43.83,43.71,43.78,15700.0,43.73,43.83,43.71,43.78,15700.0
2013-07-17 14:30:00,43.78,43.79,43.57,43.64,19100.0,43.78,43.79,43.57,43.64,19100.0
2013-07-17 15:00:00,43.65,43.7,43.53,43.67,32500.0,43.65,43.7,43.53,43.67,32500.0
2013-07-17 15:30:00,43.68,43.72,43.61,43.64,56700.0,43.68,43.72,43.61,43.64,56700.0
2013-07-18 09:30:00,43.65,44.0,43.65,43.79,14300.0,43.65,44.0,43.65,43.79,14300.0
2013-07-18 10:00:00,43.84,43.97,43.74,43.95,9700.0,43.84,43.97,43.74,43.95,9700.0
2013-07-18 10:30:00,43.95,44.1,43.95,44.08,6200.0,43.95,44.1,43.95,44.08,6200.0
2013-07-18 11:00:00,44.08,44.09,44.02,44.07,4700.0,44.08,44.09,44.02,44.07,4700.0
2013-07-18 11:30:00,44.07,44.2,43.92,43.97,27900.0,44.07,44.2,43.92,43.97,27900.0
2013-07-18 12:00:00,43.96,44.08,43.96,44.04,47700.0,43.96,44.08,43.96,44.04,47700.0
2013-07-18 12:30:00,44.02,44.05,43.76,43.92,20000.0,44.02,44.05,43.76,43.92,20000.0
2013-07-18 13:00:00,43.93,44.15,43.93,44.12,8300.0,43.93,44.15,43.93,44.12,8300.0
2013-07-18 13:30:00,44.15,44.27,44.14,44.26,11800.0,44.15,44.27,44.14,44.26,11800.0
2013-07-18 14:00:00,44.28,44.36,44.25,44.34,14800.0,44.28,44.36,44.25,44.34,14800.0
2013-07-18 14:30:00,44.33,44.38,44.24,44.3,15300.0,44.33,44.38,44.24,44.3,15300.0
2013-07-18 15:00:00,44.31,44.42,44.22,44.41,37500.0,44.31,44.42,44.22,44.41,37500.0
2013-07-18 15:30:00,44.39,44.41,44.25,44.37,114100.0,44.39,44.41,44.25,44.37,114100.0
2013-07-19 09:30:00,44.22,44.46,44.14,44.29,23500.0,44.22,44.46,44.14,44.29,23500.0
2013-07-19 10:00:00,44.31,44.35,43.93,44.0,25300.0,44.31,44.35,43.93,44.0,25300.0
2013-07-19 10:30:00,44.0,44.26,43.99,44.19,32900.0,44.0,44.26,43.99,44.19,32900.0
2013-07-19 11:00:00,44.19,44.26,44.11,44.2,14500.0,44.19,44.26,44.11,44.2,14500.0
2013-07-19 11:30:00,44.2,44.21,43.99,44.04,19000.0,44.2,44.21,43.99,44.04,19000.0
2013-07-19 12:00:00,44.03,44.26,44.02,44.22,15400.0,44.03,44.26,44.02,44.22,15400.0
2013-07-19 12:30:00,44.22,44.25,44.16,44.16,11100.0,44.22,44.25,44.16,44.16,11100.0
2013-07-19 13:00:00,44.2,44.25,44.18,44.24,12700.0,44.2,44.25,44.18,44.24,12700.0
2013-07-19 13:30:00,44.21,44.23,44.17,44.19,13000.0,44.21,44.23,44.17,44.19,13000.0
2013-07-19 14:00:00,44.2,44.39,44.19,44.38,12000.0,44.2,44.39,44.19,44.38,12000.0
2013-07-19 14:30:00,44.41,44.43,44.25,44.29,9200.0,44.41,44.43,44.25,44.29,9200.0
2013-07-19 15:00:00,44.28,44.4,44.27,44.36,13500.0,44.28,44.4,44.27,44.36,13500.0
2013-07-19 15:30:00,44.36,44.47,44.34,44.44,47500.0,44.36,44.47,44.34,44.44,47500.0
2013-07-22 09:30:00,44.32,44.65,44.32,44.59,11000.0,44.32,44.65,44.32,44.59,11000.0
2013-07-22 10:00:00,44.59,44.63,44.42,44.43,7800.0,44.59,44.63,44.42,44.43,7800.0
2013-07-22 10:30:00,44.38,44.54,44.28,44.49,15000.0,44.38,44.54,44.28,44.49,15000.0
2013-07-22 11:00:00,44.44,44.63,44.41,44.62,19700.0,44.44,44.63,44.41,44.62,19700.0
2013-07-22 11:30:00,44.53,44.68,44.53,44.61,4700.0,44.53,44.68,44.53,44.61,4700.0
2013-07-22 12:00:00,44.64,44.78,44.63,44.74,15800.0,44.64,44.78,44.63,44.74,15800.0
2013-07-22 12:30:00,44.76,44.89,44.76,44.89,12700.0,44.76,44.89,44.76,44.89,12700.0
2013-07-22 13:00:00,44.88,44.94,44.83,44.83,8500.0,44.88,44.94,44.83,44.83,8500.0
2013-07-22 13:30:00,44.8,44.82,44.62,44.71,13300.0,44.8,44.82,44.62,44.71,13300.0
2013-07-22 14:00:00,44.71,44.74,44.56,44.58,22400.0,44.71,44.74,44.56,44.58,22400.0
2013-07-22 14:30:00,44.58,44.68,44.55,44.65,21200.0,44.58,44.68,44.55,44.65,21200.0
2013-07-22 15:00:00,44.66,44.74,44.58,44.58,38400.0,44.66,44.74,44.58,44.58,38400.0
2013-07-22 15:30:00,44.6,44.7,44.48,44.62,61800.0,44.6,44.7,44.48,44.62,61800.0
2013-07-23 09:30:00,44.85,44.85,44.3,44.3,9700.0,44.85,44.85,44.3,44.3,9700.0
2013-07-23 10:00:00,44.3,44.32,44.07,44.18,29000.0,44.3,44.32,44.07,44.18,29000.0
2013-07-23 10:30:00,44.21,44.25,44.16,44.24,34300.0,44.21,44.25,44.16,44.24,34300.0
2013-07-23 11:00:00,44.25,44.5,44.21,44.4,24500.0,44.25,44.5,44.21,44.4,24500.0
2013-07-23 11:30:00,44.39,44.41,44.29,44.29,25000.0,44.39,44.41,44.29,44.29,25000.0
2013-07-23 12:00:00,44.29,44.35,44.26,44.33,11200.0,44.29,44.35,44.26,44.33,11200.0
2013-07-23 12:30:00,44.32,44.39,44.24,44.34,32000.0,44.32,44.39,44.24,44.34,32000.0
2013-07-23 13:00:00,44.34,44.36,44.19,44.24,28900.0,44.34,44.36,44.19,44.24,28900.0
2013-07-23 13:30:00,44.23,44.35,44.2,44.34,23800.0,44.23,44.35,44.2,44.34,23800.0
2013-07-23 14:00:00,44.34,44.42,44.28,44.28,28700.0,44.34,44.42,44.28,44.28,28700.0
2013-07-23 14:30:00,44.28,44.32,44.2,44.2,36800.0,44.28,44.32,44.2,44.2,36800.0
2013-07-23 15:00:00,44.21,44.26,44.07,44.15,50700.0,44.21,44.26,44.07,44.15,50700.0
2013-07-23 15:30:00,44.14,44.23,44.12,44.23,44200.0,44.14,44.23,44.12,44.23,44200.0
2013-07-24 09:30:00,44.38,44.76,44.38,44.59,20400.0,44.38,44.76,44.38,44.59,20400.0
2013-07-24 10:00:00,44.55,44.58,44.27,44.57,10000.0,44.55,44.58,44.27,44.57,10000.0
2013-07-24 10:30:00,44.54,44.71,44.53,44.71,20200.0,44.54,44.71,44.53,44.71,20200.0
2013-07-24 11:00:00,44.7,44.76,44.63,44.75,15700.0,44.7,44.76,44.63,44.75,15700.0
2013-07-24 11:30:00,44.74,44.79,44.61,44.74,22600.0,44.74,44.79,44.61,44.74,22600.0
2013-07-24 12:00:00,44.76,44.76,44.56,44.63,10700.0,44.76,44.76,44.56,44.63,10700.0
2013-07-24 12:30:00,44.66,44.66,44.36,44.36,15100.0,44.66,44.66,44.36,44.36,15100.0
2013-07-24 13:00:00,44.4,44.5,44.39,44.47,28000.0,44.4,44.5,44.39,44.47,28000.0
2013-07-24 13:30:00,44.48,44.56,44.43,44.49,14900.0,44.48,44.56,44.43,44.49,14900.0
2013-07-24 14:00:00,44.53,44.57,44.44,44.44,32900.0,44.53,44.57,44.44,44.44,32900.0
2013-07-24 14:30:00,44.44,44.46,44.34,44.45,11500.0,44.44,44.46,44.34,44.45,11500.0
2013-07-24 15:00:00,44.46,44.5,44.37,44.4,37000.0,44.46,44.5,44.37,44.4,37000.0
2013-07-24 15:30:00,44.41,44.61,44.41,44.59,41400.0,44.41,44.61,44.41,44.59,41400.0
2013-07-25 09:30:00,44.55,44.7,44.08,44.51,17300.0,44.55,44.7,44.08,44.51,17300.0
2013-07-25 10:00:00,44.59,44.7,44.43,44.44,11400.0,44.59,44.7,44.43,44.44,11400.0
2013-07-25 10:30:00,44.5,44.5,44.26,44.29,7500.0,44.5,44.5,44.26,44.29,7500.0
2013-07-25 11:00:00,44.31,44.37,44.08,44.25,4700.0,44.31,44.37,44.08,44.25,4700.0
2013-07-25 11:30:00,44.21,44.38,44.19,44.36,4900.0,44.21,44.38,44.19,44.36,4900.0
2013-07-25 12:00:00,44.36,44.63,44.35,44.58,5600.0,44.36,44.63,44.35,44.58,5600.0
2013-07-25 12:30:00,44.6,44.68,44.58,44.64,27200.0,44.6,44.68,44.58,44.64,27200.0
2013-07-25 13:00:00,44.65,44.72,44.64,44.7,10300.0,44.65,44.72,44.64,44.7,10300.0
2013-07-25 13:30:00,44.71,44.71,44.56,44.57,6400.0,44.71,44.71,44.56,44.57,6400.0
2013-07-25 14:00:00,44.59,44.63,44.45,44.51,7700.0,44.59,44.63,44.45,44.51,7700.0
2013-07-25 14:30:00,44.5,44.55,44.46,44.51,7200.0,44.5,44.55,44.46,44.51,7200.0
2013-07-25 15:00:00,44.5,44.72,44.5,44.68,13700.0,44.5,44.72,44.5,44.68,13700.0
2013-07-25 15:30:00,44.67,44.76,44.55,44.58,48300.0,44.67,44.76,44.55,44.58,48300.0
2013-07-26 09:30:00,44.27,44.42,44.15,44.2,8400.0,44.27,44.42,44.15,44.2,8400.0
2013-07-26 10:00:00,44.27,44.33,44.14,44.23,6600.0,44.27,44.33,44.14,44.23,6600.0
2013-07-26 10:30:00,44.26,44.29,44.1,44.2,7600.0,44.26,44.29,44.1,44.2,7600.0
2013-07-26 11:00:00,44.2,44.29,44.17,44.17,25100.0,44.2,44.29,44.17,44.17,25100.0
2013-07-26 11:30:00,44.2,44.52,44.18,44.52,12300.0,44.2,44.52,44.18,44.52,12300.0
2013-07-26 12:00:00,44.52,44.63,44.49,44.6,9400.0,44.52,44.63,44.49,44.6,9400.0
2013-07-26 12:30:00,44.59,44.77,44.59,44.71,7400.0,44.59,44.77,44.59,44.71,7400.0
2013-07-26 13:00:00,44.69,44.82,44.58,44.64,21100.0,44.69,44.82,44.58,44.64,21100.0
2013-07-26 13:30:00,44.65,44.78,44.64,44.64,11900.0,44.65,44.78,44.64,44.64,11900.0
2013-07-26 14:00:00,44.57,44.69,44.56,44.67,9700.0,44.57,44.69,44.56,44.67,9700.0
2013-07-26 14:30:00,44.65,44.8,44.63,44.77,8100.0,44.65,44.8,44.63,44.77,8100.0
2013-07-26 15:00:00,44.76,44.8,44.71,44.75,9400.0,44.76,44.8,44.71,44.75,9400.0
2013-07-26 15:30:00,44.7,44.78,44.63,44.67,32900.0,44.7,44.78,44.63,44.67,32900.0
2013-07-29 09:30:00,44.61,44.61,44.1,44.1,15200.0,44.61,44.61,44.1,44.1,15200.0
2013-07-29 10:00:00,44.1,44.52,44.09,44.34,26200.0,44.1,44.52,44.09,44.34,26200.0
2013-07-29 10:30:00,44.35,44.75,44.24,44.75,25300.0,44.35,44.75,44.24,44.75,25300.0
2013-07-29 11:00:00,44.73,44.75,44.52,44.6,12200.0,44.73,44.75,44.52,44.6,12200.0
2013-07-29 11:30:00,44.6,44.6,44.5,44.59,10900.0,44.6,44.6,44.5,44.59,10900.0
2013-07-29 12:00:00,44.6,44.75,44.58,44.66,10700.0,44.6,44.75,44.58,44.66,10700.0
2013-07-29 12:30:00,44.69,44.71,44.6,44.67,16900.0,44.69,44.71,44.6,44.67,16900.0
2013-07-29 13:00:00,44.68,44.8,44.67,44.77,11600.0,44.68,44.8,44.67,44.77,11600.0
2013-07-29 13:30:00,44.81,44.82,44.77,44.82,9300.0,44.81,44.82,44.77,44.82,9300.0
2013-07-29 14:00:00,44.82,44.87,44.62,44.68,69300.0,44.82,44.87,44.62,44.68,69300.0
2013-07-29 14:30:00,44.68,44.75,44.56,44.64,33500.0,44.68,44.75,44.56,44.64,33500.0
2013-07-29 15:00:00,44.68,44.72,44.63,44.67,11700.0,44.68,44.72,44.63,44.67,11700.0
2013-07-29 15:30:00,44.71,44.79,44.66,44.71,34900.0,44.71,44.79,44.66,44.71,34900.0
2013-07-30 09:30:00,44.49,44.7,44.41,44.63,35900.0,44.49,44.7,44.41,44.63,35900.0
2013-07-30 10:00:00,44.74,44.78,44.67,44.78,6100.0,44.74,44.78,44.67,44.78,6100.0
2013-07-30 10:30:00,44.78,44.89,44.67,44.7,42800.0,44.78,44.89,44.67,44.7,42800.0
2013-07-30 11:00:00,44.67,44.94,44.65,44.89,25800.0,44.67,44.94,44.65,44.89,25800.0
2013-07-30 11:30:00,44.89,45.0,44.89,44.95,19100.0,44.89,45.0,44.89,44.95,19100.0
2013-07-30 12:00:00,44.93,44.95,44.79,44.79,12100.0,44.93,44.95,44.79,44.79,12100.0
2013-07-30 12:30:00,44.77,44.84,44.75,44.82,12400.0,44.77,44.84,44.75,44.82,12400.0
2013-07-30 13:00:00,44.82,44.84,44.75,44.81,8700.0,44.82,44.84,44.75,44.81,8700.0
2013-07-30 13:30:00,44.78,44.78,44.64,44.64,12200.0,44.78,44.78,44.64,44.64,12200.0
2013-07-30 14:00:00,44.65,44.81,44.64,44.71,19100.0,44.65,44.81,44.64,44.71,19100.0
2013-07-30 14:30:00,44.72,44.88,44.71,44.82,16100.0,44.72,44.88,44.71,44.82,16100.0
2013-07-30 15:00:00,44.82,44.96,44.79,44.85,28900.0,44.82,44.96,44.79,44.85,28900.0
2013-07-30 15:30:00,44.84,44.87,44.72,44.78,67800.0,44.84,44.87,44.72,44.78,67800.0
2013-07-31 09:30:00,45.0,45.56,44.79,45.56,81700.0,45.0,45.56,44.79,45.56,81700.0
2013-07-31 10:00:00,45.57,45.57,45.1,45.21,44900.0,45.57,45.57,45.1,45.21,44900.0
2013-07-31 10:30:00,45.22,45.34,45.18,45.24,70500.0,45.22,45.34,45.18,45.24,70500.0
2013-07-31 11:00:00,45.24,45.43,45.2,45.34,73000.0,45.24,45.43,45.2,45.34,73000.0
2013-07-31 11:30:00,45.32,45.62,45.31,45.59,43100.0,45.32,45.62,45.31,45.59,43100.0
2013-07-31 12:00:00,45.59,45.74,45.48,45.63,28200.0,45.59,45.74,45.48,45.63,28200.0
2013-07-31 12:30:00,45.59,45.93,45.59,45.91,45700.0,45.59,45.93,45.59,45.91,45700.0
2013-07-31 13:00:00,45.87,46.23,45.87,46.08,81900.0,45.87,46.23,45.87,46.08,81900.0
2013-07-31 13:30:00,46.07,46.25,46.01,46.18,46000.0,46.07,46.25,46.01,46.18,46000.0
2013-07-31 14:00:00,46.17,46.25,46.06,46.11,49000.0,46.17,46.25,46.06,46.11,49000.0
2013-07-31 14:30:00,46.13,46.26,46.13,46.2,39300.0,46.13,46.26,46.13,46.2,39300.0
2013-07-31 15:00:00,46.2,46.23,45.93,45.96,82300.0,46.2,46.23,45.93,45.96,82300.0
2013-07-31 15:30:00,45.97,46.0,45.53,45.54,206100.0,45.97,46.0,45.53,45.54,206100.0
2013-08-01 09:30:00,46.18,47.27,44.98,45.54,180900.0,46.18,47.27,44.98,45.54,180900.0
2013-08-01 10:00:00,45.46,46.03,45.13,45.9,77900.0,45.46,46.03,45.13,45.9,77900.0
2013-08-01 10:30:00,45.9,45.9,45.55,45.84,52200.0,45.9,45.9,45.55,45.84,52200.0
2013-08-01 11:00:00,45.82,46.11,45.79,46.05,55100.0,45.82,46.11,45.79,46.05,55100.0
2013-08-01 11:30:00,46.02,46.03,45.91,45.97,52900.0,46.02,46.03,45.91,45.97,52900.0
2013-08-01 12:00:00,45.96,45.97,45.73,45.95,21600.0,45.96,45.97,45.73,45.95,21600.0
2013-08-01 12:30:00,45.95,46.08,45.83,46.05,17500.0,45.95,46.08,45.83,46.05,17500.0
2013-08-01 13:00:00,46.06,46.16,45.96,46.16,19100.0,46.06,46.16,45.96,46.16,19100.0
2013-08-01 13:30:00,46.13,46.34,46.12,46.34,20300.0,46.13,46.34,46.12,46.34,20300.0
2013-08-01 14:00:00,46.3,46.42,46.21,46.38,36000.0,46.3,46.42,46.21,46.38,36000.0
2013-08-01 14:30:00,46.39,46.51,46.34,46.5,48200.0,46.39,46.51,46.34,46.5,48200.0
2013-08-01 15:00:00,46.49,46.52,46.25,46.34,68500.0,46.49,46.52,46.25,46.34,68500.0
2013-08-01 15:30:00,46.33,46.44,46.19,46.27,154900.0,46.33,46.44,46.19,46.27,154900.0
2013-08-02 09:30:00,46.01,46.25,45.92,45.92,39100.0,46.01,46.25,45.92,45.92,39100.0
2013-08-02 10:00:00,45.93,46.02,45.87,45.99,39400.0,45.93,46.02,45.87,45.99,39400.0
2013-08-02 10:30:00,46.01,46.16,45.95,46.0,26400.0,46.01,46.16,45.95,46.0,26400.0
2013-08-02 11:00:00,46.0,46.1,46.0,46.04,29500.0,46.0,46.1,46.0,46.04,29500.0
2013-08-02 11:30:00,46.04,46.04,45.94,45.97,18500.0,46.04,46.04,45.94,45.97,18500.0
2013-08-02 12:00:00,45.98,46.03,45.83,45.87,22600.0,45.98,46.03,45.83,45.87,22600.0
2013-08-02 12:30:00,45.86,45.94,45.8,45.8,11700.0,45.86,45.94,45.8,45.8,11700.0
2013-08-02 13:00:00,45.79,45.96,45.73,45.96,15700.0,45.79,45.96,45.73,45.96,15700.0
2013-08-02 13:30:00,45.94,45.97,45.85,45.93,15700.0,45.94,45.97,45.85,45.93,15700.0
2013-08-02 14:00:00,45.95,46.03,45.94,45.96,26500.0,45.95,46.03,45.94,45.96,26500.0
2013-08-02 14:30:00,45.95,46.06,45.95,46.01,29300.0,45.95,46.06,45.95,46.01,29300.0
2013-08-02 15:00:00,46.01,46.1,45.94,46.04,24300.0,46.01,46.1,45.94,46.04,24300.0
2013-08-02 15:30:00,46.01,46.08,45.99,46.02,65000.0,46.01,46.08,45.99,46.02,65000.0
2013-08-05 09:30:00,45.75,46.16,45.59,46.16,13000.0,45.75,46.16,45.59,46.16,13000.0
2013-08-05 10:00:00,46.11,46.15,45.94,46.12,12100.0,46.11,46.15,45.94,46.12,12100.0
2013-08-05 10:30:00,46.17,46.42,46.17,46.37,27400.0,46.17,46.42,46.17,46.37,27400.0
2013-08-05 11:00:00,46.39,46.61,46.38,46.61,30600.0,46.39,46.61,46.38,46.61,30600.0
2013-08-05 11:30:00,46.61,46.69,46.55,46.65,23700.0,46.61,46.69,46.55,46.65,23700.0
2013-08-05 12:00:00,46.64,46.7,46.58,46.59,20800.0,46.64,46.7,46.58,46.59,20800.0
2013-08-05 12:30:00,46.61,46.63,46.55,46.56,23800.0,46.61,46.63,46.55,46.56,23800.0
2013-08-05 13:00:00,46.56,46.85,46.56,46.81,43100.0,46.56,46.85,46.56,46.81,43100.0
2013-08-05 13:30:00,46.79,47.06,46.79,47.03,82000.0,46.79,47.06,46.79,47.03,82000.0
2013-08-05 14:00:00,47.0,47.4,46.94,47.23,94100.0,47.0,47.4,46.94,47.23,94100.0
2013-08-05 14:30:00,47.22,47.47,47.0,47.45,53700.0,47.22,47.47,47.0,47.45,53700.0
2013-08-05 15:00:00,47.46,47.68,47.36,47.51,75000.0,47.46,47.68,47.36,47.51,75000.0
2013-08-05 15:30:00,47.51,47.75,47.46,47.67,160000.0,47.51,47.75,47.46,47.67,160000.0
2013-08-06 09:30:00,47.51,47.66,47.1,47.23,80400.0,47.51,47.66,47.1,47.23,80400.0
2013-08-06 10:00:00,47.23,47.24,46.92,46.94,35500.0,47.23,47.24,46.92,46.94,35500.0
2013-08-06 10:30:00,46.97,47.0,46.72,46.96,24300.0,46.97,47.0,46.72,46.96,24300.0
2013-08-06 11:00:00,46.95,47.05,46.91,46.95,20800.0,46.95,47.05,46.91,46.95,20800.0
2013-08-06 11:30:00,46.97,47.09,46.97,47.0,18000.0,46.97,47.09,46.97,47.0,18000.0
2013-08-06 12:00:00,47.0,47.05,46.97,47.02,15400.0,47.0,47.05,46.97,47.02,15400.0
2013-08-06 12:30:00,47.02,47.16,47.02,47.12,23100.0,47.02,47.16,47.02,47.12,23100.0
2013-08-06 13:00:00,47.12,47.13,47.06,47.09,17800.0,47.12,47.13,47.06,47.09,17800.0
2013-08-06 13:30:00,47.08,47.08,47.02,47.07,20700.0,47.08,47.08,47.02,47.07,20700.0
2013-08-06 14:00:00,47.07,47.15,46.97,47.14,32900.0,47.07,47.15,46.97,47.14,32900.0
2013-08-06 14:30:00,47.14,47.2,47.11,47.18,21400.0,47.14,47.2,47.11,47.18,21400.0
2013-08-06 15:00:00,47.2,47.2,47.06,47.1,25500.0,47.2,47.2,47.06,47.1,25500.0
2013-08-06 15:30:00,47.1,47.24,47.07,47.23,79200.0,47.1,47.24,47.07,47.23,79200.0
2013-08-07 09:30:00,46.91,47.63,46.78,47.33,86500.0,46.91,47.63,46.78,47.33,86500.0
2013-08-07 10:00:00,47.33,47.43,47.09,47.23,60100.0,47.33,47.43,47.09,47.23,60100.0
2013-08-07 10:30:00,47.24,47.41,47.15,47.41,32300.0,47.24,47.41,47.15,47.41,32300.0
2013-08-07 11:00:00,47.47,47.65,47.4,47.6,30300.0,47.47,47.65,47.4,47.6,30300.0
2013-08-07 11:30:00,47.59,47.98,47.56,47.93,48200.0,47.59,47.98,47.56,47.93,48200.0
2013-08-07 12:00:00,47.94,48.09,47.89,48.04,47900.0,47.94,48.09,47.89,48.04,47900.0
2013-08-07 12:30:00,48.04,48.73,48.04,48.44,119000.0,48.04,48.73,48.04,48.44,119000.0
2013-08-07 13:00:00,48.41,48.45,48.0,48.05,56400.0,48.41,48.45,48.0,48.05,56400.0
2013-08-07 13:30:00,48.05,48.07,47.79,47.8,46700.0,48.05,48.07,47.79,47.8,46700.0
2013-08-07 14:00:00,47.8,47.81,47.53,47.67,43000.0,47.8,47.81,47.53,47.67,43000.0
2013-08-07 14:30:00,47.67,47.75,47.58,47.58,56900.0,47.67,47.75,47.58,47.58,56900.0
2013-08-07 15:00:00,47.58,47.64,47.51,47.64,56100.0,47.58,47.64,47.51,47.64,56100.0
2013-08-07 15:30:00,47.64,47.66,47.54,47.59,80200.0,47.64,47.66,47.54,47.59,80200.0
2013-08-08 09:30:00,47.76,48.28,47.73,48.11,75800.0,47.76,48.28,47.73,48.11,75800.0
2013-08-08 10:00:00,48.11,48.11,47.58,47.61,25900.0,48.11,48.11,47.58,47.61,25900.0
2013-08-08 10:30:00,47.61,47.61,47.29,47.32,18800.0,47.61,47.61,47.29,47.32,18800.0
2013-08-08 11:00:00,47.32,47.38,47.26,47.27,17500.0,47.32,47.38,47.26,47.27,17500.0
2013-08-08 11:30:00,47.28,47.34,47.23,47.32,13900.0,47.28,47.34,47.23,47.32,13900.0
2013-08-08 12:00:00,47.32,47.35,47.3,47.34,29400.0,47.32,47.35,47.3,47.34,29400.0
2013-08-08 12:30:00,47.34,47.34,47.18,47.18,20900.0,47.34,47.34,47.18,47.18,20900.0
2013-08-08 13:00:00,47.19,47.28,47.18,47.21,10400.0,47.19,47.28,47.18,47.21,10400.0
2013-08-08 13:30:00,47.21,47.23,47.13,47.17,25800.0,47.21,47.23,47.13,47.17,25800.0
2013-08-08 14:00:00,47.17,47.2,47.01,47.01,29200.0,47.17,47.2,47.01,47.01,29200.0
2013-08-08 14:30:00,47.02,47.3,47.01,47.29,22500.0,47.02,47.3,47.01,47.29,22500.0
2013-08-08 15:00:00,47.29,47.45,47.28,47.45,28900.0,47.29,47.45,47.28,47.45,28900.0
2013-08-08 15:30:00,47.46,47.53,47.44,47.44,39700.0,47.46,47.53,47.44,47.44,39700.0
2013-08-09 09:30:00,47.43,47.73,47.24,47.69,13000.0,47.43,47.73,47.24,47.69,13000.0
2013-08-09 10:00:00,47.69,47.69,47.25,47.41,12600.0,47.69,47.69,47.25,47.41,12600.0
2013-08-09 10:30:00,47.44,47.56,47.41,47.45,10100.0,47.44,47.56,47.41,47.45,10100.0
2013-08-09 11:00:00,47.45,47.45,47.25,47.27,11500.0,47.45,47.45,47.25,47.27,11500.0
2013-08-09 11:30:00,47.26,47.56,47.25,47.52,18200.0,47.26,47.56,47.25,47.52,18200.0
2013-08-09 12:00:00,47.49,47.58,47.43,47.58,13100.0,47.49,47.58,47.43,47.58,13100.0
2013-08-09 12:30:00,47.6,47.68,47.51,47.51,8500.0,47.6,47.68,47.51,47.51,8500.0
2013-08-09 13:00:00,47.52,47.66,47.47,47.66,9300.0,47.52,47.66,47.47,47.66,9300.0
2013-08-09 13:30:00,47.66,47.7,47.64,47.66,9400.0,47.66,47.7,47.64,47.66,9400.0
2013-08-09 14:00:00,47.66,47.68,47.57,47.68,19600.0,47.66,47.68,47.57,47.68,19600.0
2013-08-09 14:30:00,47.69,47.7,47.53,47.54,8700.0,47.69,47.7,47.53,47.54,8700.0
2013-08-09 15:00:00,47.61,47.69,47.56,47.63,18000.0,47.61,47.69,47.56,47.63,18000.0
2013-08-09 15:30:00,47.63,47.68,47.57,47.6,33300.0,47.63,47.68,47.57,47.6,33300.0
2013-08-12 09:30:00,47.48,47.53,47.02,47.48,15300.0,47.48,47.53,47.02,47.48,15300.0
2013-08-12 10:00:00,47.49,47.66,47.46,47.65,15700.0,47.49,47.66,47.46,47.65,15700.0
2013-08-12 10:30:00,47.65,47.91,47.59,47.88,9200.0,47.65,47.91,47.59,47.88,9200.0
2013-08-12 11:00:00,47.88,47.92,47.83,47.86,10800.0,47.88,47.92,47.83,47.86,10800.0
2013-08-12 11:30:00,47.89,47.99,47.88,47.94,9400.0,47.89,47.99,47.88,47.94,9400.0
2013-08-12 12:00:00,47.96,47.99,47.86,47.89,9600.0,47.96,47.99,47.86,47.89,9600.0
2013-08-12 12:30:00,47.89,47.95,47.88,47.94,8100.0,47.89,47.95,47.88,47.94,8100.0
2013-08-12 13:00:00,47.93,48.0,47.9,47.97,12100.0,47.93,48.0,47.9,47.97,12100.0
2013-08-12 13:30:00,47.97,47.99,47.9,47.92,6800.0,47.97,47.99,47.9,47.92,6800.0
2013-08-12 14:00:00,47.93,47.99,47.91,47.93,11900.0,47.93,47.99,47.91,47.93,11900.0
2013-08-12 14:30:00,47.91,47.91,47.82,47.82,11400.0,47.91,47.91,47.82,47.82,11400.0
2013-08-12 15:00:00,47.82,47.9,47.77,47.77,19000.0,47.82,47.9,47.77,47.77,19000.0
2013-08-12 15:30:00,47.76,47.81,47.69,47.73,40800.0,47.76,47.81,47.69,47.73,40800.0
2013-08-13 09:30:00,47.86,47.86,47.55,47.55,9200.0,47.86,47.86,47.55,47.55,9200.0
2013-08-13 10:00:00,47.55,47.58,47.34,47.46,10500.0,47.55,47.58,47.34,47.46,10500.0
2013-08-13 10:30:00,47.47,47.6,47.39,47.44,9900.0,47.47,47.6,47.39,47.44,9900.0
2013-08-13 11:00:00,47.47,47.58,47.39,47.58,9400.0,47.47,47.58,47.39,47.58,9400.0
2013-08-13 11:30:00,47.59,47.63,47.49,47.49,11000.0,47.59,47.63,47.49,47.49,11000.0
2013-08-13 12:00:00,47.49,47.56,47.39,47.55,11000.0,47.49,47.56,47.39,47.55,11000.0
2013-08-13 12:30:00,47.55,47.68,47.53,47.53,16000.0,47.55,47.68,47.53,47.53,16000.0
2013-08-13 13:00:00,47.54,47.63,47.45,47.59,15700.0,47.54,47.63,47.45,47.59,15700.0
2013-08-13 13:30:00,47.59,47.62,47.46,47.57,9500.0,47.59,47.62,47.46,47.57,9500.0
2013-08-13 14:00:00,47.59,47.81,47.57,47.79,14600.0,47.59,47.81,47.57,47.79,14600.0
2013-08-13 14:30:00,47.79,47.79,47.66,47.66,11300.0,47.79,47.79,47.66,47.66,11300.0
2013-08-13 15:00:00,47.66,47.81,47.66,47.75,15900.0,47.66,47.81,47.66,47.75,15900.0
2013-08-13 15:30:00,47.78,47.78,47.67,47.76,29600.0,47.78,47.78,47.67,47.76,29600.0
2013-08-14 09:30:00,47.75,47.99,47.63,47.91,12500.0,47.75,47.99,47.63,47.91,12500.0
2013-08-14 10:00:00,47.99,48.03,47.81,47.92,12400.0,47.99,48.03,47.81,47.92,12400.0
2013-08-14 10:30:00,47.88,47.88,47.7,47.72,11000.0,47.88,47.88,47.7,47.72,11000.0
2013-08-14 11:00:00,47.72,47.72,47.49,47.63,13700.0,47.72,47.72,47.49,47.63,13700.0
2013-08-14 11:30:00,47.69,47.76,47.64,47.69,11800.0,47.69,47.76,47.64,47.69,11800.0
2013-08-14 12:00:00,47.72,47.89,47.72,47.85,9800.0,47.72,47.89,47.72,47.85,9800.0
2013-08-14 12:30:00,47.88,47.94,47.85,47.86,13300.0,47.88,47.94,47.85,47.86,13300.0
2013-08-14 13:00:00,47.86,47.94,47.84,47.9,8300.0,47.86,47.94,47.84,47.9,8300.0
2013-08-14 13:30:00,47.9,47.9,47.7,47.79,20800.0,47.9,47.9,47.7,47.79,20800.0
2013-08-14 14:00:00,47.77,47.82,47.74,47.79,16300.0,47.77,47.82,47.74,47.79,16300.0
2013-08-14 14:30:00,47.79,47.83,47.73,47.74,13200.0,47.79,47.83,47.73,47.74,13200.0
2013-08-14 15:00:00,47.74,47.76,47.68,47.75,22400.0,47.74,47.76,47.68,47.75,22400.0
2013-08-14 15:30:00,47.74,47.76,47.67,47.69,35900.0,47.74,47.76,47.67,47.69,35900.0
2013-08-15 09:30:00,47.36,47.39,46.56,46.62,26600.0,47.36,47.39,46.56,46.62,26600.0
2013-08-15 10:00:00,46.64,47.04,46.58,47.04,26700.0,46.64,47.04,46.58,47.04,26700.0
2013-08-15 10:30:00,47.07,47.22,47.0,47.01,13400.0,47.07,47.22,47.0,47.01,13400.0
2013-08-15 11:00:00,47.05,47.21,46.99,47.02,14200.0,47.05,47.21,46.99,47.02,14200.0
2013-08-15 11:30:00,47.02,47.14,46.96,46.96,15300.0,47.02,47.14,46.96,46.96,15300.0
2013-08-15 12:00:00,46.94,47.03,46.88,47.0,12200.0,46.94,47.03,46.88,47.0,12200.0
2013-08-15 12:30:00,46.99,47.03,46.81,46.81,14000.0,46.99,47.03,46.81,46.81,14000.0
2013-08-15 13:00:00,46.82,46.82,46.64,46.66,15600.0,46.82,46.82,46.64,46.66,15600.0
2013-08-15 13:30:00,46.65,46.74,46.65,46.72,12000.0,46.65,46.74,46.65,46.72,12000.0
2013-08-15 14:00:00,46.78,46.8,46.69,46.79,24900.0,46.78,46.8,46.69,46.79,24900.0
2013-08-15 14:30:00,46.77,46.83,46.73,46.79,15800.0,46.77,46.83,46.73,46.79,15800.0
2013-08-15 15:00:00,46.79,46.79,46.7,46.76,26600.0,46.79,46.79,46.7,46.76,26600.0
2013-08-15 15:30:00,46.76,46.79,46.64,46.65,59300.0,46.76,46.79,46.64,46.65,59300.0
2013-08-16 09:30:00,46.46,46.78,46.46,46.5,17300.0,46.46,46.78,46.46,46.5,17300.0
2013-08-16 10:00:00,46.52,46.86,46.39,46.86,22200.0,46.52,46.86,46.39,46.86,22200.0
2013-08-16 10:30:00,46.89,46.92,46.76,46.83,18000.0,46.89,46.92,46.76,46.83,18000.0
2013-08-16 11:00:00,46.8,47.01,46.76,46.87,19000.0,46.8,47.01,46.76,46.87,19000.0
2013-08-16 11:30:00,46.87,46.9,46.82,46.85,10300.0,46.87,46.9,46.82,46.85,10300.0
2013-08-16 12:00:00,46.9,47.15,46.9,47.13,13100.0,46.9,47.15,46.9,47.13,13100.0
2013-08-16 12:30:00,47.13,47.16,46.9,47.07,15600.0,47.13,47.16,46.9,47.07,15600.0
2013-08-16 13:00:00,47.06,47.1,46.86,47.0,10200.0,47.06,47.1,46.86,47.0,10200.0
2013-08-16 13:30:00,46.97,46.97,46.75,46.87,19700.0,46.97,46.97,46.75,46.87,19700.0
2013-08-16 14:00:00,46.87,47.02,46.83,47.0,21600.0,46.87,47.02,46.83,47.0,21600.0
2013-08-16 14:30:00,47.0,47.15,46.9,47.1,26800.0,47.0,47.15,46.9,47.1,26800.0
2013-08-16 15:00:00,47.13,47.16,47.02,47.09,30900.0,47.13,47.16,47.02,47.09,30900.0
2013-08-16 15:30:00,47.09,47.14,46.91,46.95,92100.0,47.09,47.14,46.91,46.95,92100.0
2013-08-19 09:30:00,46.96,47.14,46.53,47.13,12700.0,46.96,47.14,46.53,47.13,12700.0
2013-08-19 10:00:00,47.18,47.18,46.69,46.74,15100.0,47.18,47.18,46.69,46.74,15100.0
2013-08-19 10:30:00,46.76,46.91,46.71,46.73,9700.0,46.76,46.91,46.71,46.73,9700.0
2013-08-19 11:00:00,46.75,46.83,46.67,46.78,11100.0,46.75,46.83,46.67,46.78,11100.0
2013-08-19 11:30:00,46.82,47.12,46.79,47.1,20400.0,46.82,47.12,46.79,47.1,20400.0
2013-08-19 12:00:00,47.1,47.1,46.83,46.9,10900.0,47.1,47.1,46.83,46.9,10900.0
2013-08-19 12:30:00,46.9,47.03,46.9,46.9,6700.0,46.9,47.03,46.9,46.9,6700.0
2013-08-19 13:00:00,46.9,47.02,46.83,46.97,19800.0,46.9,47.02,46.83,46.97,19800.0
2013-08-19 13:30:00,46.97,47.14,46.92,47.07,13800.0,46.97,47.14,46.92,47.07,13800.0
2013-08-19 14:00:00,47.05,47.05,46.98,47.02,18700.0,47.05,47.05,46.98,47.02,18700.0
2013-08-19 14:30:00,47.05,47.12,47.0,47.11,22000.0,47.05,47.12,47.0,47.11,22000.0
2013-08-19 15:00:00,47.07,47.12,46.97,47.0,35500.0,47.07,47.12,46.97,47.0,35500.0
2013-08-19 15:30:00,47.0,47.08,46.95,47.02,129100.0,47.0,47.08,46.95,47.02,129100.0
2013-08-20 09:30:00,47.17,47.29,46.93,47.19,19900.0,47.17,47.29,46.93,47.19,19900.0
2013-08-20 10:00:00,47.1,47.42,47.1,47.42,23400.0,47.1,47.42,47.1,47.42,23400.0
2013-08-20 10:30:00,47.43,47.43,47.22,47.28,8800.0,47.43,47.43,47.22,47.28,8800.0
2013-08-20 11:00:00,47.28,47.34,47.21,47.34,8300.0,47.28,47.34,47.21,47.34,8300.0
2013-08-20 11:30:00,47.33,47.55,47.27,47.44,22400.0,47.33,47.55,47.27,47.44,22400.0
2013-08-20 12:00:00,47.47,47.54,47.39,47.45,8700.0,47.47,47.54,47.39,47.45,8700.0
2013-08-20 12:30:00,47.46,47.56,47.44,47.56,13500.0,47.46,47.56,47.44,47.56,13500.0
2013-08-20 13:00:00,47.58,47.63,47.46,47.48,12200.0,47.58,47.63,47.46,47.48,12200.0
2013-08-20 13:30:00,47.51,47.57,47.51,47.53,11600.0,47.51,47.57,47.51,47.53,11600.0
2013-08-20 14:00:00,47.53,47.6,47.48,47.57,23100.0,47.53,47.6,47.48,47.57,23100.0
2013-08-20 14:30:00,47.57,47.57,47.34,47.43,26800.0,47.57,47.57,47.34,47.43,26800.0
2013-08-20 15:00:00,47.43,47.5,47.42,47.48,16100.0,47.43,47.5,47.42,47.48,16100.0
2013-08-20 15:30:00,47.49,47.52,47.38,47.46,45600.0,47.49,47.52,47.38,47.46,45600.0
2013-08-21 09:30:00,47.14,47.48,47.14,47.38,19100.0,47.14,47.48,47.14,47.38,19100.0
2013-08-21 10:00:00,47.47,47.54,47.3,47.48,15900.0,47.47,47.54,47.3,47.48,15900.0
2013-08-21 10:30:00,47.48,47.48,47.31,47.33,8700.0,47.48,47.48,47.31,47.33,8700.0
2013-08-21 11:00:00,47.33,47.33,47.15,47.18,11400.0,47.33,47.33,47.15,47.18,11400.0
2013-08-21 11:30:00,47.21,47.29,47.16,47.23,19700.0,47.21,47.29,47.16,47.23,19700.0
2013-08-21 12:00:00,47.29,47.47,47.26,47.34,10900.0,47.29,47.47,47.26,47.34,10900.0
2013-08-21 12:30:00,47.34,47.47,47.33,47.35,7600.0,47.34,47.47,47.33,47.35,7600.0
2013-08-21 13:00:00,47.36,47.53,47.33,47.34,9400.0,47.36,47.53,47.33,47.34,9400.0
2013-08-21 13:30:00,47.34,47.41,47.32,47.35,23000.0,47.34,47.41,47.32,47.35,23000.0
2013-08-21 14:00:00,47.35,47.38,47.06,47.33,19700.0,47.35,47.38,47.06,47.33,19700.0
2013-08-21 14:30:00,47.34,47.74,47.33,47.58,14300.0,47.34,47.74,47.33,47.58,14300.0
2013-08-21 15:00:00,47.58,47.6,47.37,47.37,16800.0,47.58,47.6,47.37,47.37,16800.0
2013-08-21 15:30:00,47.39,47.42,47.14,47.17,60300.0,47.39,47.42,47.14,47.17,60300.0
2013-08-22 09:30:00,47.33,47.79,47.33,47.67,11000.0,47.33,47.79,47.33,47.67,11000.0
2013-08-22 10:00:00,47.71,47.96,47.65,47.94,20700.0,47.71,47.96,47.65,47.94,20700.0
2013-08-22 10:30:00,47.97,48.0,47.92,47.92,13800.0,47.97,48.0,47.92,47.92,13800.0
2013-08-22 11:00:00,47.94,47.94,47.86,47.88,9800.0,47.94,47.94,47.86,47.88,9800.0
2013-08-22 11:30:00,47.88,47.97,47.88,47.9,16300.0,47.88,47.97,47.88,47.9,16300.0
2013-08-22 12:00:00,47.94,47.94,47.81,47.83,7700.0,47.94,47.94,47.81,47.83,7700.0
2013-08-22 12:30:00,47.83,47.98,47.8,47.91,10600.0,47.83,47.98,47.8,47.91,10600.0
2013-08-22 13:00:00,47.93,47.96,47.9,47.91,9000.0,47.93,47.96,47.9,47.91,9000.0
2013-08-22 13:30:00,47.92,47.93,47.87,47.91,6800.0,47.92,47.93,47.87,47.91,6800.0
2013-08-22 14:00:00,47.94,47.94,47.86,47.86,7100.0,47.94,47.94,47.86,47.86,7100.0
2013-08-22 14:30:00,47.9,47.93,47.87,47.92,8200.0,47.9,47.93,47.87,47.92,8200.0
2013-08-22 15:00:00,47.92,47.97,47.89,47.91,12400.0,47.92,47.97,47.89,47.91,12400.0
2013-08-22 15:30:00,47.92,47.97,47.81,47.85,42300.0,47.92,47.97,47.81,47.85,42300.0
2013-08-23 09:30:00,48.0,48.0,47.66,47.82,22000.0,48.0,48.0,47.66,47.82,22000.0
2013-08-23 10:00:00,47.89,47.91,47.45,47.55,21700.0,47.89,47.91,47.45,47.55,21700.0
2013-08-23 10:30:00,47.55,47.7,47.52,47.7,8700.0,47.55,47.7,47.52,47.7,8700.0
2013-08-23 11:00:00,47.7,47.75,47.6,47.71,15100.0,47.7,47.75,47.6,47.71,15100.0
2013-08-23 11:30:00,47.74,47.81,47.68,47.77,8000.0,47.74,47.81,47.68,47.77,8000.0
2013-08-23 12:00:00,47.79,47.81,47.69,47.81,36800.0,47.79,47.81,47.69,47.81,36800.0
2013-08-23 12:30:00,47.81,47.9,47.78,47.82,7600.0,47.81,47.9,47.78,47.82,7600.0
2013-08-23 13:00:00,47.81,47.84,47.73,47.73,7300.0,47.81,47.84,47.73,47.73,7300.0
2013-08-23 13:30:00,47.73,47.81,47.69,47.8,5800.0,47.73,47.81,47.69,47.8,5800.0
2013-08-23 14:00:00,47.81,47.81,47.71,47.71,10700.0,47.81,47.81,47.71,47.71,10700.0
2013-08-23 14:30:00,47.74,47.79,47.69,47.7,11000.0,47.74,47.79,47.69,47.7,11000.0
2013-08-23 15:00:00,47.7,47.77,47.68,47.74,12600.0,47.7,47.77,47.68,47.74,12600.0
2013-08-23 15:30:00,47.74,47.79,47.65,47.7,44900.0,47.74,47.79,47.65,47.7,44900.0
2013-08-26 09:30:00,47.84,47.94,47.75,47.91,12400.0,47.84,47.94,47.75,47.91,12400.0
2013-08-26 10:00:00,47.92,47.98,47.85,47.89,20600.0,47.92,47.98,47.85,47.89,20600.0
2013-08-26 10:30:00,47.9,47.98,47.83,47.9,34800.0,47.9,47.98,47.83,47.9,34800.0
2013-08-26 11:00:00,47.91,47.95,47.88,47.92,12800.0,47.91,47.95,47.88,47.92,12800.0
2013-08-26 11:30:00,47.95,47.98,47.89,47.94,13100.0,47.95,47.98,47.89,47.94,13100.0
2013-08-26 12:00:00,47.94,47.97,47.93,47.95,14900.0,47.94,47.97,47.93,47.95,14900.0
2013-08-26 12:30:00,47.94,48.0,47.89,48.0,13700.0,47.94,48.0,47.89,48.0,13700.0
2013-08-26 13:00:00,48.0,48.08,47.96,47.97,17900.0,48.0,48.08,47.96,47.97,17900.0
2013-08-26 13:30:00,47.94,47.99,47.89,47.95,10600.0,47.94,47.99,47.89,47.95,10600.0
2013-08-26 14:00:00,47.94,48.04,47.88,48.0,19200.0,47.94,48.04,47.88,48.0,19200.0
2013-08-26 14:30:00,47.99,47.99,47.89,47.97,20100.0,47.99,47.99,47.89,47.97,20100.0
2013-08-26 15:00:00,47.97,47.99,47.68,47.8,31200.0,47.97,47.99,47.68,47.8,31200.0
2013-08-26 15:30:00,47.82,47.93,47.73,47.75,62200.0,47.82,47.93,47.73,47.75,62200.0
2013-08-27 09:30:00,47.4,47.48,47.0,47.22,11900.0,47.4,47.48,47.0,47.22,11900.0
2013-08-27 10:00:00,47.23,47.23,46.97,47.0,27200.0,47.23,47.23,46.97,47.0,27200.0
2013-08-27 10:30:00,46.99,47.09,46.88,47.08,5700.0,46.99,47.09,46.88,47.08,5700.0
2013-08-27 11:00:00,47.1,47.13,46.85,47.01,9100.0,47.1,47.13,46.85,47.01,9100.0
2013-08-27 11:30:00,47.03,47.04,46.85,46.96,4400.0,47.03,47.04,46.85,46.96,4400.0
2013-08-27 12:00:00,47.02,47.02,46.83,46.87,5800.0,47.02,47.02,46.83,46.87,5800.0
2013-08-27 12:30:00,46.96,46.99,46.84,46.92,6700.0,46.96,46.99,46.84,46.92,6700.0
2013-08-27 13:00:00,46.92,46.97,46.76,46.78,7400.0,46.92,46.97,46.76,46.78,7400.0
2013-08-27 13:30:00,46.78,46.85,46.75,46.78,7200.0,46.78,46.85,46.75,46.78,7200.0
2013-08-27 14:00:00,46.78,46.78,46.63,46.76,12600.0,46.78,46.78,46.63,46.76,12600.0
2013-08-27 14:30:00,46.76,46.84,46.65,46.75,10100.0,46.76,46.84,46.65,46.75,10100.0
2013-08-27 15:00:00,46.75,46.85,46.69,46.82,21100.0,46.75,46.85,46.69,46.82,21100.0
2013-08-27 15:30:00,46.82,46.89,46.7,46.73,51100.0,46.82,46.89,46.7,46.73,51100.0
2013-08-28 09:30:00,46.66,46.71,46.31,46.53,11800.0,46.66,46.71,46.31,46.53,11800.0
2013-08-28 10:00:00,46.61,46.86,46.54,46.77,11300.0,46.61,46.86,46.54,46.77,11300.0
2013-08-28 10:30:00,46.77,46.84,46.62,46.84,11800.0,46.77,46.84,46.62,46.84,11800.0
2013-08-28 11:00:00,46.89,46.89,46.8,46.83,12200.0,46.89,46.89,46.8,46.83,12200.0
2013-08-28 11:30:00,46.81,46.97,46.81,46.91,13200.0,46.81,46.97,46.81,46.91,13200.0
2013-08-28 12:00:00,46.91,46.91,46.81,46.87,11200.0,46.91,46.91,46.81,46.87,11200.0
2013-08-28 12:30:00,46.87,46.98,46.83,46.97,10500.0,46.87,46.98,46.83,46.97,10500.0
2013-08-28 13:00:00,46.96,47.03,46.9,47.02,11200.0,46.96,47.03,46.9,47.02,11200.0
2013-08-28 13:30:00,47.02,47.02,46.91,46.99,8500.0,47.02,47.02,46.91,46.99,8500.0
2013-08-28 14:00:00,47.0,47.02,46.87,46.9,13600.0,47.0,47.02,46.87,46.9,13600.0
2013-08-28 14:30:00,46.91,46.97,46.79,46.82,15300.0,46.91,46.97,46.79,46.82,15300.0
2013-08-28 15:00:00,46.82,46.93,46.79,46.92,21300.0,46.82,46.93,46.79,46.92,21300.0
2013-08-28 15:30:00,46.93,46.93,46.77,46.78,43900.0,46.93,46.93,46.77,46.78,43900.0
2013-08-29 09:30:00,46.79,47.0,46.79,46.92,14400.0,46.79,47.0,46.79,46.92,14400.0
2013-08-29 10:00:00,46.92,46.99,46.89,46.92,10400.0,46.92,46.99,46.89,46.92,10400.0
2013-08-29 10:30:00,46.92,47.0,46.91,46.99,57300.0,46.92,47.0,46.91,46.99,57300.0
2013-08-29 11:00:00,47.0,47.0,46.96,46.97,19700.0,47.0,47.0,46.96,46.97,19700.0
2013-08-29 11:30:00,46.97,47.0,46.94,46.96,26400.0,46.97,47.0,46.94,46.96,26400.0
2013-08-29 12:00:00,46.96,46.98,46.77,46.77,25000.0,46.96,46.98,46.77,46.77,25000.0
2013-08-29 12:30:00,46.76,46.76,46.67,46.72,14600.0,46.76,46.76,46.67,46.72,14600.0
2013-08-29 13:00:00,46.75,46.84,46.68,46.72,11600.0,46.75,46.84,46.68,46.72,11600.0
2013-08-29 13:30:00,46.72,46.76,46.66,46.7,9800.0,46.72,46.76,46.66,46.7,9800.0
2013-08-29 14:00:00,46.72,46.87,46.72,46.82,12700.0,46.72,46.87,46.72,46.82,12700.0
2013-08-29 14:30:00,46.82,46.89,46.82,46.87,10900.0,46.82,46.89,46.82,46.87,10900.0
2013-08-29 15:00:00,46.87,46.89,46.77,46.78,15000.0,46.87,46.89,46.77,46.78,15000.0
2013-08-29 15:30:00,46.78,46.83,46.7,46.79,42600.0,46.78,46.83,46.7,46.79,42600.0
2013-08-30 09:30:00,46.88,46.88,46.6,46.63,11000.0,46.88,46.88,46.6,46.63,11000.0
2013-08-30 10:00:00,46.63,46.69,46.42,46.58,16000.0,46.63,46.69,46.42,46.58,16000.0
2013-08-30 10:30:00,46.59,46.59,46.37,46.42,10600.0,46.59,46.59,46.37,46.42,10600.0
2013-08-30 11:00:00,46.42,46.44,46.33,46.38,10000.0,46.42,46.44,46.33,46.38,10000.0
2013-08-30 11:30:00,46.38,46.44,46.26,46.28,10500.0,46.38,46.44,46.26,46.28,10500.0
2013-08-30 12:00:00,46.28,46.46,46.28,46.42,12500.0,46.28,46.46,46.28,46.42,12500.0
2013-08-30 12:30:00,46.42,46.42,46.33,46.4,9900.0,46.42,46.42,46.33,46.4,9900.0
2013-08-30 13:00:00,46.4,46.4,46.13,46.25,17500.0,46.4,46.4,46.13,46.25,17500.0
2013-08-30 13:30:00,46.27,46.29,46.19,46.2,14900.0,46.27,46.29,46.19,46.2,14900.0
2013-08-30 14:00:00,46.15,46.3,46.13,46.19,13900.0,46.15,46.3,46.13,46.19,13900.0
2013-08-30 14:30:00,46.19,46.26,46.03,46.11,25300.0,46.19,46.26,46.03,46.11,25300.0
2013-08-30 15:00:00,46.1,46.3,46.04,46.13,34100.0,46.1,46.3,46.04,46.13,34100.0
2013-08-30 15:30:00,46.15,46.17,45.95,46.01,83100.0,46.15,46.17,45.95,46.01,83100.0
2013-09-03 09:30:00,46.49,46.8,46.34,46.42,29200.0,46.49,46.8,46.34,46.42,29200.0
2013-09-03 10:00:00,46.42,46.52,46.29,46.37,38600.0,46.42,46.52,46.29,46.37,38600.0
2013-09-03 10:30:00,46.35,46.53,46.32,46.34,39800.0,46.35,46.53,46.32,46.34,39800.0
2013-09-03 11:00:00,46.39,46.41,46.06,46.08,48600.0,46.39,46.41,46.06,46.08,48600.0
2013-09-03 11:30:00,46.08,46.33,46.02,46.08,38800.0,46.08,46.33,46.02,46.08,38800.0
2013-09-03 12:00:00,46.07,46.25,46.02,46.15,23400.0,46.07,46.25,46.02,46.15,23400.0
2013-09-03 12:30:00,46.2,46.25,45.88,45.9,21300.0,46.2,46.25,45.88,45.9,21300.0
2013-09-03 13:00:00,45.9,46.02,45.85,45.92,32000.0,45.9,46.02,45.85,45.92,32000.0
2013-09-03 13:30:00,45.92,45.94,45.77,45.77,43200.0,45.92,45.94,45.77,45.77,43200.0
2013-09-03 14:00:00,45.79,45.95,45.78,45.89,38100.0,45.79,45.95,45.78,45.89,38100.0
2013-09-03 14:30:00,45.89,45.95,45.78,45.95,48200.0,45.89,45.95,45.78,45.95,48200.0
2013-09-03 15:00:00,45.95,46.27,45.95,46.1,52600.0,45.95,46.27,45.95,46.1,52600.0
2013-09-03 15:30:00,46.1,46.17,45.78,45.86,210000.0,46.1,46.17,45.78,45.86,210000.0
2013-09-04 09:30:00,45.95,46.02,45.8,46.0,14800.0,45.95,46.02,45.8,46.0,14800.0
2013-09-04 10:00:00,45.97,46.22,45.97,46.21,17100.0,45.97,46.22,45.97,46.21,17100.0
2013-09-04 10:30:00,46.22,46.27,46.12,46.2,14700.0,46.22,46.27,46.12,46.2,14700.0
2013-09-04 11:00:00,46.21,46.45,46.21,46.35,14200.0,46.21,46.45,46.21,46.35,14200.0
2013-09-04 11:30:00,46.37,46.46,46.32,46.41,15000.0,46.37,46.46,46.32,46.41,15000.0
2013-09-04 12:00:00,46.37,46.45,46.37,46.37,12700.0,46.37,46.45,46.37,46.37,12700.0
2013-09-04 12:30:00,46.41,46.44,46.3,46.33,12400.0,46.41,46.44,46.3,46.33,12400.0
2013-09-04 13:00:00,46.33,46.4,46.3,46.3,16100.0,46.33,46.4,46.3,46.3,16100.0
2013-09-04 13:30:00,46.31,46.39,46.3,46.31,14400.0,46.31,46.39,46.3,46.31,14400.0
2013-09-04 14:00:00,46.33,46.47,46.3,46.47,22500.0,46.33,46.47,46.3,46.47,22500.0
2013-09-04 14:30:00,46.44,46.44,46.34,46.42,28800.0,46.44,46.44,46.34,46.42,28800.0
2013-09-04 15:00:00,46.41,46.54,46.4,46.45,38400.0,46.41,46.54,46.4,46.45,38400.0
2013-09-04 15:30:00,46.45,46.51,46.33,46.34,126800.0,46.45,46.51,46.33,46.34,126800.0
2013-09-05 09:30:00,46.35,46.65,46.33,46.42,14400.0,46.35,46.65,46.33,46.42,14400.0
2013-09-05 10:00:00,46.42,46.46,46.31,46.42,17700.0,46.42,46.46,46.31,46.42,17700.0
2013-09-05 10:30:00,46.44,46.44,46.29,46.34,36400.0,46.44,46.44,46.29,46.34,36400.0
2013-09-05 11:00:00,46.35,46.48,46.32,46.46,20300.0,46.35,46.48,46.32,46.46,20300.0
2013-09-05 11:30:00,46.47,46.62,46.43,46.56,25200.0,46.47,46.62,46.43,46.56,25200.0
2013-09-05 12:00:00,46.56,46.59,46.46,46.48,10500.0,46.56,46.59,46.46,46.48,10500.0
2013-09-05 12:30:00,46.47,46.51,46.4,46.42,11700.0,46.47,46.51,46.4,46.42,11700.0
2013-09-05 13:00:00,46.42,46.59,46.42,46.5,25500.0,46.42,46.59,46.42,46.5,25500.0
2013-09-05 13:30:00,46.52,46.55,46.31,46.37,46600.0,46.52,46.55,46.31,46.37,46600.0
2013-09-05 14:00:00,46.36,46.47,46.3,46.44,26200.0,46.36,46.47,46.3,46.44,26200.0
2013-09-05 14:30:00,46.45,46.5,46.38,46.41,56700.0,46.45,46.5,46.38,46.41,56700.0
2013-09-05 15:00:00,46.42,46.47,46.38,46.44,51800.0,46.42,46.47,46.38,46.44,51800.0
2013-09-05 15:30:00,46.44,46.46,46.32,46.36,66200.0,46.44,46.46,46.32,46.36,66200.0
2013-09-06 09:30:00,46.54,46.54,45.87,45.94,6700.0,46.54,46.54,45.87,45.94,6700.0
2013-09-06 10:00:00,45.91,46.01,45.76,45.97,22500.0,45.91,46.01,45.76,45.97,22500.0
2013-09-06 10:30:00,45.99,46.32,45.99,46.26,11300.0,45.99,46.32,45.99,46.26,11300.0
2013-09-06 11:00:00,46.28,46.37,46.23,46.26,5500.0,46.28,46.37,46.23,46.26,5500.0
2013-09-06 11:30:00,46.28,46.38,46.26,46.31,5800.0,46.28,46.38,46.26,46.31,5800.0
2013-09-06 12:00:00,46.31,46.34,46.21,46.34,12400.0,46.31,46.34,46.21,46.34,12400.0
2013-09-06 12:30:00,46.34,46.46,46.33,46.4,16200.0,46.34,46.46,46.33,46.4,16200.0
2013-09-06 13:00:00,46.42,46.43,46.31,46.34,21400.0,46.42,46.43,46.31,46.34,21400.0
2013-09-06 13:30:00,46.34,46.47,46.31,46.35,13500.0,46.34,46.47,46.31,46.35,13500.0
2013-09-06 14:00:00,46.34,46.43,46.33,46.39,8800.0,46.34,46.43,46.33,46.39,8800.0
2013-09-06 14:30:00,46.4,46.48,46.35,46.35,12500.0,46.4,46.48,46.35,46.35,12500.0
2013-09-06 15:00:00,46.39,46.42,46.31,46.35,18900.0,46.39,46.42,46.31,46.35,18900.0
2013-09-06 15:30:00,46.36,46.43,46.29,46.35,70100.0,46.36,46.43,46.29,46.35,70100.0
2013-09-09 09:30:00,46.41,46.75,46.13,46.74,6700.0,46.41,46.75,46.13,46.74,6700.0
2013-09-09 10:00:00,46.74,46.78,46.61,46.72,25000.0,46.74,46.78,46.61,46.72,25000.0
2013-09-09 10:30:00,46.69,46.85,46.69,46.81,15800.0,46.69,46.85,46.69,46.81,15800.0
2013-09-09 11:00:00,46.84,46.89,46.72,46.89,34400.0,46.84,46.89,46.72,46.89,34400.0
2013-09-09 11:30:00,46.88,46.89,46.74,46.84,22600.0,46.88,46.89,46.74,46.84,22600.0
2013-09-09 12:00:00,46.86,46.96,46.78,46.83,89800.0,46.86,46.96,46.78,46.83,89800.0
2013-09-09 12:30:00,46.87,47.0,46.87,46.99,18300.0,46.87,47.0,46.87,46.99,18300.0
2013-09-09 13:00:00,46.97,46.99,46.91,46.94,17900.0,46.97,46.99,46.91,46.94,17900.0
2013-09-09 13:30:00,46.96,47.0,46.91,46.98,23000.0,46.96,47.0,46.91,46.98,23000.0
2013-09-09 14:00:00,46.99,47.29,46.96,47.26,216300.0,46.99,47.29,46.96,47.26,216300.0
2013-09-09 14:30:00,47.28,47.47,47.28,47.42,33500.0,47.28,47.47,47.28,47.42,33500.0
2013-09-09 15:00:00,47.4,47.55,47.38,47.53,36500.0,47.4,47.55,47.38,47.53,36500.0
2013-09-09 15:30:00,47.54,47.75,47.5,47.59,138500.0,47.54,47.75,47.5,47.59,138500.0
2013-09-10 09:30:00,47.82,48.03,47.6,47.77,9800.0,47.82,48.03,47.6,47.77,9800.0
2013-09-10 10:00:00,47.77,48.09,47.74,48.09,42100.0,47.77,48.09,47.74,48.09,42100.0
2013-09-10 10:30:00,48.07,48.22,47.98,48.02,33900.0,48.07,48.22,47.98,48.02,33900.0
2013-09-10 11:00:00,47.98,48.01,47.58,47.59,66700.0,47.98,48.01,47.58,47.59,66700.0
2013-09-10 11:30:00,47.58,47.65,47.51,47.55,20700.0,47.58,47.65,47.51,47.55,20700.0
2013-09-10 12:00:00,47.55,47.55,47.38,47.5,12800.0,47.55,47.55,47.38,47.5,12800.0
2013-09-10 12:30:00,47.52,47.66,47.51,47.58,6300.0,47.52,47.66,47.51,47.58,6300.0
2013-09-10 13:00:00,47.56,47.66,47.54,47.63,6200.0,47.56,47.66,47.54,47.63,6200.0
2013-09-10 13:30:00,47.64,47.65,47.58,47.58,7300.0,47.64,47.65,47.58,47.58,7300.0
2013-09-10 14:00:00,47.57,47.65,47.54,47.56,16100.0,47.57,47.65,47.54,47.56,16100.0
2013-09-10 14:30:00,47.56,47.67,47.51,47.64,16700.0,47.56,47.67,47.51,47.64,16700.0
2013-09-10 15:00:00,47.63,47.73,47.58,47.69,27700.0,47.63,47.73,47.58,47.69,27700.0
2013-09-10 15:30:00,47.67,47.84,47.58,47.83,84500.0,47.67,47.84,47.58,47.83,84500.0
2013-09-11 09:30:00,47.82,47.95,47.47,47.53,13600.0,47.82,47.95,47.47,47.53,13600.0
2013-09-11 10:00:00,47.54,47.75,47.44,47.44,29100.0,47.54,47.75,47.44,47.44,29100.0
2013-09-11 10:30:00,47.44,47.66,47.39,47.64,15800.0,47.44,47.66,47.39,47.64,15800.0
2013-09-11 11:00:00,47.68,47.93,47.65,47.9,20800.0,47.68,47.93,47.65,47.9,20800.0
2013-09-11 11:30:00,47.93,48.06,47.92,48.06,7300.0,47.93,48.06,47.92,48.06,7300.0
2013-09-11 12:00:00,48.07,48.18,48.05,48.18,7900.0,48.07,48.18,48.05,48.18,7900.0
2013-09-11 12:30:00,48.19,48.22,48.03,48.07,8400.0,48.19,48.22,48.03,48.07,8400.0
2013-09-11 13:00:00,48.12,48.12,47.99,48.07,5400.0,48.12,48.12,47.99,48.07,5400.0
2013-09-11 13:30:00,48.08,48.14,48.05,48.05,5400.0,48.08,48.14,48.05,48.05,5400.0
2013-09-11 14:00:00,48.05,48.11,48.02,48.07,7100.0,48.05,48.11,48.02,48.07,7100.0
2013-09-11 14:30:00,48.11,48.11,48.01,48.04,7800.0,48.11,48.11,48.01,48.04,7800.0
2013-09-11 15:00:00,48.04,48.09,47.92,47.95,16100.0,48.04,48.09,47.92,47.95,16100.0
2013-09-11 15:30:00,47.94,48.16,47.88,48.14,59200.0,47.94,48.16,47.88,48.14,59200.0
2013-09-12 09:30:00,48.19,48.19,47.84,47.94,7700.0,48.19,48.19,47.84,47.94,7700.0
2013-09-12 10:00:00,47.98,48.0,47.82,47.9,12600.0,47.98,48.0,47.82,47.9,12600.0
2013-09-12 10:30:00,47.95,48.0,47.8,47.83,10500.0,47.95,48.0,47.8,47.83,10500.0
2013-09-12 11:00:00,47.8,47.85,47.54,47.56,25900.0,47.8,47.85,47.54,47.56,25900.0
2013-09-12 11:30:00,47.58,47.6,47.37,47.4,24300.0,47.58,47.6,47.37,47.4,24300.0
2013-09-12 12:00:00,47.39,47.41,47.29,47.31,12300.0,47.39,47.41,47.29,47.31,12300.0
2013-09-12 12:30:00,47.32,47.36,47.26,47.3,36600.0,47.32,47.36,47.26,47.3,36600.0
2013-09-12 13:00:00,47.29,47.44,47.28,47.4,21000.0,47.29,47.44,47.28,47.4,21000.0
2013-09-12 13:30:00,47.4,47.44,47.36,47.42,13800.0,47.4,47.44,47.36,47.42,13800.0
2013-09-12 14:00:00,47.43,47.47,47.34,47.34,16800.0,47.43,47.47,47.34,47.34,16800.0
2013-09-12 14:30:00,47.35,47.53,47.33,47.52,21300.0,47.35,47.53,47.33,47.52,21300.0
2013-09-12 15:00:00,47.52,47.54,47.36,47.38,27400.0,47.52,47.54,47.36,47.38,27400.0
2013-09-12 15:30:00,47.39,47.44,47.34,47.39,45500.0,47.39,47.44,47.34,47.39,45500.0
2013-09-13 09:30:00,47.3,47.4,46.94,47.07,18500.0,47.3,47.4,46.94,47.07,18500.0
2013-09-13 10:00:00,47.08,47.1,46.74,46.91,18900.0,47.08,47.1,46.74,46.91,18900.0
2013-09-13 10:30:00,46.96,47.13,46.91,47.06,12600.0,46.96,47.13,46.91,47.06,12600.0
2013-09-13 11:00:00,47.07,47.09,46.98,47.04,11800.0,47.07,47.09,46.98,47.04,11800.0
2013-09-13 11:30:00,47.04,47.17,46.99,47.05,20700.0,47.04,47.17,46.99,47.05,20700.0
2013-09-13 12:00:00,47.04,47.2,47.04,47.14,8500.0,47.04,47.2,47.04,47.14,8500.0
2013-09-13 12:30:00,47.14,47.15,46.97,47.03,9900.0,47.14,47.15,46.97,47.03,9900.0
2013-09-13 13:00:00,47.05,47.25,47.04,47.25,9300.0,47.05,47.25,47.04,47.25,9300.0
2013-09-13 13:30:00,47.24,47.28,47.13,47.23,15200.0,47.24,47.28,47.13,47.23,15200.0
2013-09-13 14:00:00,47.25,47.28,47.23,47.25,10600.0,47.25,47.28,47.23,47.25,10600.0
2013-09-13 14:30:00,47.27,47.28,47.18,47.24,9900.0,47.27,47.28,47.18,47.24,9900.0
2013-09-13 15:00:00,47.24,47.41,47.21,47.34,32700.0,47.24,47.41,47.21,47.34,32700.0
2013-09-13 15:30:00,47.35,47.4,47.2,47.25,63300.0,47.35,47.4,47.2,47.25,63300.0
2013-09-16 09:30:00,47.7,47.78,47.3,47.48,11500.0,47.7,47.78,47.3,47.48,11500.0
2013-09-16 10:00:00,47.48,47.52,47.26,47.43,34100.0,47.48,47.52,47.26,47.43,34100.0
2013-09-16 10:30:00,47.46,47.52,47.24,47.3,43100.0,47.46,47.52,47.24,47.3,43100.0
2013-09-16 11:00:00,47.31,47.46,47.31,47.44,10400.0,47.31,47.46,47.31,47.44,10400.0
2013-09-16 11:30:00,47.47,47.51,47.4,47.42,11600.0,47.47,47.51,47.4,47.42,11600.0
2013-09-16 12:00:00,47.43,47.5,47.41,47.43,9800.0,47.43,47.5,47.41,47.43,9800.0
2013-09-16 12:30:00,47.43,47.55,47.28,47.33,7400.0,47.43,47.55,47.28,47.33,7400.0
2013-09-16 13:00:00,47.32,47.45,47.32,47.42,3300.0,47.32,47.45,47.32,47.42,3300.0
2013-09-16 13:30:00,47.42,47.42,47.17,47.23,13400.0,47.42,47.42,47.17,47.23,13400.0
2013-09-16 14:00:00,47.23,47.29,47.2,47.25,21100.0,47.23,47.29,47.2,47.25,21100.0
2013-09-16 14:30:00,47.23,47.49,47.17,47.49,24000.0,47.23,47.49,47.17,47.49,24000.0
2013-09-16 15:00:00,47.49,47.51,47.31,47.34,21400.0,47.49,47.51,47.31,47.34,21400.0
2013-09-16 15:30:00,47.32,47.42,47.27,47.38,41500.0,47.32,47.42,47.27,47.38,41500.0
2013-09-17 09:30:00,46.97,47.31,46.53,47.19,26000.0,46.97,47.31,46.53,47.19,26000.0
2013-09-17 10:00:00,47.18,47.42,47.16,47.28,43500.0,47.18,47.42,47.16,47.28,43500.0
2013-09-17 10:30:00,47.31,47.34,47.22,47.28,16500.0,47.31,47.34,47.22,47.28,16500.0
2013-09-17 11:00:00,47.28,47.4,47.23,47.31,11400.0,47.28,47.4,47.23,47.31,11400.0
2013-09-17 11:30:00,47.28,47.34,47.14,47.14,6900.0,47.28,47.34,47.14,47.14,6900.0
2013-09-17 12:00:00,47.18,47.23,47.13,47.2,7800.0,47.18,47.23,47.13,47.2,7800.0
2013-09-17 12:30:00,47.22,47.31,47.19,47.29,7400.0,47.22,47.31,47.19,47.29,7400.0
2013-09-17 13:00:00,47.32,47.32,47.2,47.21,5400.0,47.32,47.32,47.2,47.21,5400.0
2013-09-17 13:30:00,47.24,47.34,47.24,47.29,6700.0,47.24,47.34,47.24,47.29,6700.0
2013-09-17 14:00:00,47.31,47.37,47.28,47.35,8900.0,47.31,47.37,47.28,47.35,8900.0
2013-09-17 14:30:00,47.34,47.37,47.29,47.34,8300.0,47.34,47.37,47.29,47.34,8300.0
2013-09-17 15:00:00,47.35,47.39,47.3,47.37,26800.0,47.35,47.39,47.3,47.37,26800.0
2013-09-17 15:30:00,47.38,47.43,47.31,47.37,94700.0,47.38,47.43,47.31,47.37,94700.0
2013-09-18 09:30:00,47.22,47.28,47.04,47.07,28100.0,47.22,47.28,47.04,47.07,28100.0
2013-09-18 10:00:00,47.08,47.08,46.97,47.0,9500.0,47.08,47.08,46.97,47.0,9500.0
2013-09-18 10:30:00,46.99,47.02,46.93,46.97,6900.0,46.99,47.02,46.93,46.97,6900.0
2013-09-18 11:00:00,46.97,46.97,46.84,46.85,8700.0,46.97,46.97,46.84,46.85,8700.0
2013-09-18 11:30:00,46.85,46.87,46.58,46.61,29900.0,46.85,46.87,46.58,46.61,29900.0
2013-09-18 12:00:00,46.59,46.71,46.55,46.62,14500.0,46.59,46.71,46.55,46.62,14500.0
2013-09-18 12:30:00,46.67,46.77,46.66,46.77,4300.0,46.67,46.77,46.66,46.77,4300.0
2013-09-18 13:00:00,46.76,46.77,46.7,46.71,6000.0,46.76,46.77,46.7,46.71,6000.0
2013-09-18 13:30:00,46.7,46.72,46.62,46.69,9900.0,46.7,46.72,46.62,46.69,9900.0
2013-09-18 14:00:00,46.7,47.03,46.7,46.9,33600.0,46.7,47.03,46.7,46.9,33600.0
2013-09-18 14:30:00,46.93,47.09,46.88,47.09,23400.0,46.93,47.09,46.88,47.09,23400.0
2013-09-18 15:00:00,47.05,47.09,46.99,46.99,32400.0,47.05,47.09,46.99,46.99,32400.0
2013-09-18 15:30:00,47.01,47.14,46.96,47.06,71700.0,47.01,47.14,46.96,47.06,71700.0
2013-09-19 09:30:00,47.22,47.22,46.84,47.13,6000.0,47.22,47.22,46.84,47.13,6000.0
2013-09-19 10:00:00,47.16,47.23,46.93,46.99,19800.0,47.16,47.23,46.93,46.99,19800.0
2013-09-19 10:30:00,46.97,46.98,46.78,46.87,9900.0,46.97,46.98,46.78,46.87,9900.0
2013-09-19 11:00:00,46.88,46.9,46.79,46.87,6700.0,46.88,46.9,46.79,46.87,6700.0
2013-09-19 11:30:00,46.87,46.92,46.75,46.86,6400.0,46.87,46.92,46.75,46.86,6400.0
2013-09-19 12:00:00,46.86,46.97,46.76,46.83,6900.0,46.86,46.97,46.76,46.83,6900.0
2013-09-19 12:30:00,46.83,46.84,46.76,46.82,5500.0,46.83,46.84,46.76,46.82,5500.0
2013-09-19 13:00:00,46.81,46.84,46.74,46.78,8600.0,46.81,46.84,46.74,46.78,8600.0
2013-09-19 13:30:00,46.79,46.82,46.71,46.79,9900.0,46.79,46.82,46.71,46.79,9900.0
2013-09-19 14:00:00,46.79,46.89,46.77,46.81,9000.0,46.79,46.89,46.77,46.81,9000.0
2013-09-19 14:30:00,46.76,46.83,46.64,46.65,18100.0,46.76,46.83,46.64,46.65,18100.0
2013-09-19 15:00:00,46.64,46.73,46.63,46.7,24500.0,46.64,46.73,46.63,46.7,24500.0
2013-09-19 15:30:00,46.72,46.75,46.62,46.63,58500.0,46.72,46.75,46.62,46.63,58500.0
2013-09-20 09:30:00,46.57,46.74,46.27,46.47,76800.0,46.57,46.74,46.27,46.47,76800.0
2013-09-20 10:00:00,46.49,46.57,46.25,46.28,25500.0,46.49,46.57,46.25,46.28,25500.0
2013-09-20 10:30:00,46.27,46.3,46.15,46.29,17700.0,46.27,46.3,46.15,46.29,17700.0
2013-09-20 11:00:00,46.29,46.33,46.12,46.26,13300.0,46.29,46.33,46.12,46.26,13300.0
2013-09-20 11:30:00,46.27,46.31,46.15,46.17,13300.0,46.27,46.31,46.15,46.17,13300.0
2013-09-20 12:00:00,46.18,46.23,46.14,46.22,14400.0,46.18,46.23,46.14,46.22,14400.0
2013-09-20 12:30:00,46.23,46.32,46.14,46.28,12100.0,46.23,46.32,46.14,46.28,12100.0
2013-09-20 13:00:00,46.28,46.28,46.13,46.26,8600.0,46.28,46.28,46.13,46.26,8600.0
2013-09-20 13:30:00,46.27,46.31,46.18,46.29,11300.0,46.27,46.31,46.18,46.29,11300.0
2013-09-20 14:00:00,46.26,46.36,46.26,46.27,14600.0,46.26,46.36,46.26,46.27,14600.0
2013-09-20 14:30:00,46.3,46.31,46.18,46.26,19600.0,46.3,46.31,46.18,46.26,19600.0
2013-09-20 15:00:00,46.27,46.31,46.18,46.24,50300.0,46.27,46.31,46.18,46.24,50300.0
2013-09-20 15:30:00,46.26,46.3,46.08,46.09,117000.0,46.26,46.3,46.08,46.09,117000.0
2013-09-23 09:30:00,46.17,46.17,45.41,45.49,24900.0,46.17,46.17,45.41,45.49,24900.0
2013-09-23 10:00:00,45.54,45.57,45.39,45.41,40800.0,45.54,45.57,45.39,45.41,40800.0
2013-09-23 10:30:00,45.4,45.49,45.33,45.35,11500.0,45.4,45.49,45.33,45.35,11500.0
2013-09-23 11:00:00,45.41,45.44,45.26,45.3,17200.0,45.41,45.44,45.26,45.3,17200.0
2013-09-23 11:30:00,45.31,45.39,45.26,45.26,16400.0,45.31,45.39,45.26,45.26,16400.0
2013-09-23 12:00:00,45.3,45.42,45.28,45.4,30600.0,45.3,45.42,45.28,45.4,30600.0
2013-09-23 12:30:00,45.39,45.49,45.37,45.38,30100.0,45.39,45.49,45.37,45.38,30100.0
2013-09-23 13:00:00,45.4,45.42,45.34,45.4,12300.0,45.4,45.42,45.34,45.4,12300.0
2013-09-23 13:30:00,45.41,45.49,45.39,45.45,15900.0,45.41,45.49,45.39,45.45,15900.0
2013-09-23 14:00:00,45.45,45.47,45.39,45.44,23800.0,45.45,45.47,45.39,45.44,23800.0
2013-09-23 14:30:00,45.45,45.52,45.38,45.47,25200.0,45.45,45.52,45.38,45.47,25200.0
2013-09-23 15:00:00,45.48,45.55,45.43,45.47,59600.0,45.48,45.55,45.43,45.47,59600.0
2013-09-23 15:30:00,45.48,45.55,45.43,45.45,116200.0,45.48,45.55,45.43,45.45,116200.0
2013-09-24 09:30:00,45.23,45.52,45.19,45.52,34700.0,45.23,45.52,45.19,45.52,34700.0
2013-09-24 10:00:00,45.47,45.75,45.38,45.67,24400.0,45.47,45.75,45.38,45.67,24400.0
2013-09-24 10:30:00,45.73,46.04,45.73,45.86,17300.0,45.73,46.04,45.73,45.86,17300.0
2013-09-24 11:00:00,45.89,45.99,45.69,45.81,21300.0,45.89,45.99,45.69,45.81,21300.0
2013-09-24 11:30:00,45.84,45.89,45.63,45.82,20300.0,45.84,45.89,45.63,45.82,20300.0
2013-09-24 12:00:00,45.87,46.04,45.79,46.04,12600.0,45.87,46.04,45.79,46.04,12600.0
2013-09-24 12:30:00,46.02,46.18,45.95,46.14,16700.0,46.02,46.18,45.95,46.14,16700.0
2013-09-24 13:00:00,46.13,46.21,46.02,46.21,12800.0,46.13,46.21,46.02,46.21,12800.0
2013-09-24 13:30:00,46.21,46.21,46.02,46.08,19900.0,46.21,46.21,46.02,46.08,19900.0
2013-09-24 14:00:00,46.1,46.25,46.1,46.18,23200.0,46.1,46.25,46.1,46.18,23200.0
2013-09-24 14:30:00,46.17,46.23,46.14,46.15,32400.0,46.17,46.23,46.14,46.15,32400.0
2013-09-24 15:00:00,46.16,46.27,46.12,46.17,56700.0,46.16,46.27,46.12,46.17,56700.0
2013-09-24 15:30:00,46.18,46.18,45.91,46.01,110900.0,46.18,46.18,45.91,46.01,110900.0
2013-09-25 09:30:00,46.11,46.11,45.8,45.97,16000.0,46.11,46.11,45.8,45.97,16000.0
2013-09-25 10:00:00,45.96,46.05,45.8,45.94,8500.0,45.96,46.05,45.8,45.94,8500.0
2013-09-25 10:30:00,45.93,46.07,45.89,45.99,10500.0,45.93,46.07,45.89,45.99,10500.0
2013-09-25 11:00:00,45.99,46.17,45.95,46.17,10800.0,45.99,46.17,45.95,46.17,10800.0
2013-09-25 11:30:00,46.17,46.34,46.17,46.33,9700.0,46.17,46.34,46.17,46.33,9700.0
2013-09-25 12:00:00,46.32,46.35,46.17,46.22,5000.0,46.32,46.35,46.17,46.22,5000.0
2013-09-25 12:30:00,46.24,46.36,46.18,46.35,7600.0,46.24,46.36,46.18,46.35,7600.0
2013-09-25 13:00:00,46.37,46.44,46.37,46.4,17500.0,46.37,46.44,46.37,46.4,17500.0
2013-09-25 13:30:00,46.39,46.39,46.23,46.33,7700.0,46.39,46.39,46.23,46.33,7700.0
2013-09-25 14:00:00,46.34,46.4,46.29,46.36,10900.0,46.34,46.4,46.29,46.36,10900.0
2013-09-25 14:30:00,46.36,46.43,46.3,46.31,15400.0,46.36,46.43,46.3,46.31,15400.0
2013-09-25 15:00:00,46.32,46.45,46.32,46.37,17400.0,46.32,46.45,46.32,46.37,17400.0
2013-09-25 15:30:00,46.37,46.38,46.17,46.19,53200.0,46.37,46.38,46.17,46.19,53200.0
2013-09-26 09:30:00,46.31,46.58,46.09,46.45,5200.0,46.31,46.58,46.09,46.45,5200.0
2013-09-26 10:00:00,46.46,46.64,46.32,46.37,13900.0,46.46,46.64,46.32,46.37,13900.0
2013-09-26 10:30:00,46.39,46.45,46.08,46.15,10900.0,46.39,46.45,46.08,46.15,10900.0
2013-09-26 11:00:00,46.15,46.25,46.0,46.21,51600.0,46.15,46.25,46.0,46.21,51600.0
2013-09-26 11:30:00,46.21,46.24,46.11,46.18,5000.0,46.21,46.24,46.11,46.18,5000.0
2013-09-26 12:00:00,46.18,46.2,46.14,46.17,2200.0,46.18,46.2,46.14,46.17,2200.0
2013-09-26 12:30:00,46.18,46.24,46.17,46.21,4500.0,46.18,46.24,46.17,46.21,4500.0
2013-09-26 13:00:00,46.21,46.31,46.21,46.31,10300.0,46.21,46.31,46.21,46.31,10300.0
2013-09-26 13:30:00,46.38,46.38,46.22,46.3,3800.0,46.38,46.38,46.22,46.3,3800.0
2013-09-26 14:00:00,46.28,46.37,46.23,46.35,5700.0,46.28,46.37,46.23,46.35,5700.0
2013-09-26 14:30:00,46.33,46.36,46.29,46.35,10500.0,46.33,46.36,46.29,46.35,10500.0
2013-09-26 15:00:00,46.34,46.47,46.3,46.41,24000.0,46.34,46.47,46.3,46.41,24000.0
2013-09-26 15:30:00,46.43,46.55,46.39,46.55,46100.0,46.43,46.55,46.39,46.55,46100.0
2013-09-27 09:30:00,46.26,46.36,46.16,46.26,22500.0,46.26,46.36,46.16,46.26,22500.0
2013-09-27 10:00:00,46.22,46.48,46.13,46.38,8400.0,46.22,46.48,46.13,46.38,8400.0
2013-09-27 10:30:00,46.42,46.59,46.4,46.53,7900.0,46.42,46.59,46.4,46.53,7900.0
2013-09-27 11:00:00,46.53,46.59,46.51,46.59,7000.0,46.53,46.59,46.51,46.59,7000.0
2013-09-27 11:30:00,46.58,46.6,46.48,46.48,9200.0,46.58,46.6,46.48,46.48,9200.0
2013-09-27 12:00:00,46.46,46.62,46.46,46.53,15100.0,46.46,46.62,46.46,46.53,15100.0
2013-09-27 12:30:00,46.5,46.57,46.47,46.47,11400.0,46.5,46.57,46.47,46.47,11400.0
2013-09-27 13:00:00,46.48,46.54,46.46,46.48,10800.0,46.48,46.54,46.46,46.48,10800.0
2013-09-27 13:30:00,46.48,46.52,46.45,46.49,10600.0,46.48,46.52,46.45,46.49,10600.0
2013-09-27 14:00:00,46.49,46.5,46.35,46.41,15200.0,46.49,46.5,46.35,46.41,15200.0
2013-09-27 14:30:00,46.41,46.42,46.3,46.33,25400.0,46.41,46.42,46.3,46.33,25400.0
2013-09-27 15:00:00,46.34,46.47,46.32,46.38,35900.0,46.34,46.47,46.32,46.38,35900.0
2013-09-27 15:30:00,46.4,46.41,46.23,46.24,60200.0,46.4,46.41,46.23,46.24,60200.0
2013-09-30 09:30:00,45.93,46.02,45.68,46.01,24200.0,45.93,46.02,45.68,46.01,24200.0
2013-09-30 10:00:00,46.01,46.06,45.84,46.01,19800.0,46.01,46.06,45.84,46.01,19800.0
2013-09-30 10:30:00,46.03,46.27,45.98,46.25,11600.0,46.03,46.27,45.98,46.25,11600.0
2013-09-30 11:00:00,46.28,46.38,46.19,46.32,9500.0,46.28,46.38,46.19,46.32,9500.0
2013-09-30 11:30:00,46.29,46.42,46.29,46.4,5600.0,46.29,46.42,46.29,46.4,5600.0
2013-09-30 12:00:00,46.43,46.44,46.21,46.3,8500.0,46.43,46.44,46.21,46.3,8500.0
2013-09-30 12:30:00,46.31,46.38,46.22,46.24,16400.0,46.31,46.38,46.22,46.24,16400.0
2013-09-30 13:00:00,46.23,46.47,46.22,46.24,13300.0,46.23,46.47,46.22,46.24,13300.0
2013-09-30 13:30:00,46.27,46.37,46.19,46.2,11900.0,46.27,46.37,46.19,46.2,11900.0
2013-09-30 14:00:00,46.21,46.45,46.18,46.42,28200.0,46.21,46.45,46.18,46.42,28200.0
2013-09-30 14:30:00,46.38,46.45,46.36,46.39,21200.0,46.38,46.45,46.36,46.39,21200.0
2013-09-30 15:00:00,46.37,46.38,46.21,46.22,29300.0,46.37,46.38,46.21,46.22,29300.0
2013-09-30 15:30:00,46.23,46.28,46.1,46.26,98000.0,46.23,46.28,46.1,46.26,98000.0
2013-10-01 09:30:00,46.39,46.94,46.31,46.77,37200.0,46.39,46.94,46.31,46.77,37200.0
2013-10-01 10:00:00,46.78,47.06,46.67,46.7,54500.0,46.78,47.06,46.67,46.7,54500.0
2013-10-01 10:30:00,46.7,46.83,46.59,46.59,22800.0,46.7,46.83,46.59,46.59,22800.0
2013-10-01 11:00:00,46.62,46.72,46.57,46.57,24800.0,46.62,46.72,46.57,46.57,24800.0
2013-10-01 11:30:00,46.55,46.7,46.53,46.7,15700.0,46.55,46.7,46.53,46.7,15700.0
2013-10-01 12:00:00,46.69,46.7,46.55,46.69,27700.0,46.69,46.7,46.55,46.69,27700.0
2013-10-01 12:30:00,46.69,46.7,46.44,46.48,11200.0,46.69,46.7,46.44,46.48,11200.0
2013-10-01 13:00:00,46.51,46.61,46.42,46.45,13300.0,46.51,46.61,46.42,46.45,13300.0
2013-10-01 13:30:00,46.45,46.45,46.32,46.39,29800.0,46.45,46.45,46.32,46.39,29800.0
2013-10-01 14:00:00,46.44,46.46,46.2,46.23,13100.0,46.44,46.46,46.2,46.23,13100.0
2013-10-01 14:30:00,46.24,46.36,46.19,46.34,11900.0,46.24,46.36,46.19,46.34,11900.0
2013-10-01 15:00:00,46.34,46.54,46.33,46.48,35700.0,46.34,46.54,46.33,46.48,35700.0
2013-10-01 15:30:00,46.46,46.63,46.46,46.62,106800.0,46.46,46.63,46.46,46.62,106800.0
2013-10-02 09:30:00,46.88,47.41,45.41,46.41,46900.0,46.88,47.41,45.41,46.41,46900.0
2013-10-02 10:00:00,46.42,46.69,46.24,46.58,30900.0,46.42,46.69,46.24,46.58,30900.0
2013-10-02 10:30:00,46.56,46.73,46.53,46.69,31000.0,46.56,46.73,46.53,46.69,31000.0
2013-10-02 11:00:00,46.68,46.8,46.6,46.73,29800.0,46.68,46.8,46.6,46.73,29800.0
2013-10-02 11:30:00,46.74,46.85,46.54,46.64,20900.0,46.74,46.85,46.54,46.64,20900.0
2013-10-02 12:00:00,46.64,46.78,46.63,46.72,15800.0,46.64,46.78,46.63,46.72,15800.0
2013-10-02 12:30:00,46.71,46.77,46.7,46.76,16200.0,46.71,46.77,46.7,46.76,16200.0
2013-10-02 13:00:00,46.76,46.83,46.74,46.83,13500.0,46.76,46.83,46.74,46.83,13500.0
2013-10-02 13:30:00,46.82,46.85,46.78,46.79,17300.0,46.82,46.85,46.78,46.79,17300.0
2013-10-02 14:00:00,46.78,46.82,46.73,46.81,23000.0,46.78,46.82,46.73,46.81,23000.0
2013-10-02 14:30:00,46.82,46.82,46.73,46.76,25600.0,46.82,46.82,46.73,46.76,25600.0
2013-10-02 15:00:00,46.76,46.77,46.7,46.75,32900.0,46.76,46.77,46.7,46.75,32900.0
2013-10-02 15:30:00,46.75,46.86,46.73,46.85,70200.0,46.75,46.86,46.73,46.85,70200.0
2013-10-03 09:30:00,46.79,46.94,46.28,46.28,15600.0,46.79,46.94,46.28,46.28,15600.0
2013-10-03 10:00:00,46.26,46.28,45.99,46.18,16000.0,46.26,46.28,45.99,46.18,16000.0
2013-10-03 10:30:00,46.2,46.33,46.09,46.33,5400.0,46.2,46.33,46.09,46.33,5400.0
2013-10-03 11:00:00,46.32,46.34,46.17,46.17,5800.0,46.32,46.34,46.17,46.17,5800.0
2013-10-03 11:30:00,46.19,46.31,45.87,45.96,5000.0,46.19,46.31,45.87,45.96,5000.0
2013-10-03 12:00:00,45.99,46.07,45.87,45.96,8200.0,45.99,46.07,45.87,45.96,8200.0
2013-10-03 12:30:00,45.97,46.1,45.9,46.1,14500.0,45.97,46.1,45.9,46.1,14500.0
2013-10-03 13:00:00,46.11,46.4,45.99,46.32,15900.0,46.11,46.4,45.99,46.32,15900.0
2013-10-03 13:30:00,46.33,46.48,46.33,46.46,11600.0,46.33,46.48,46.33,46.46,11600.0
2013-10-03 14:00:00,46.5,46.59,46.36,46.59,18900.0,46.5,46.59,46.36,46.59,18900.0
2013-10-03 14:30:00,46.58,46.78,46.49,46.69,24300.0,46.58,46.78,46.49,46.69,24300.0
2013-10-03 15:00:00,46.6,46.73,46.51,46.73,22800.0,46.6,46.73,46.51,46.73,22800.0
2013-10-03 15:30:00,46.69,46.81,46.67,46.7,84000.0,46.69,46.81,46.67,46.7,84000.0
2013-10-04 09:30:00,46.76,47.15,46.64,47.09,8700.0,46.76,47.15,46.64,47.09,8700.0
2013-10-04 10:00:00,47.09,47.19,47.02,47.09,11100.0,47.09,47.19,47.02,47.09,11100.0
2013-10-04 10:30:00,47.1,47.27,47.1,47.17,8200.0,47.1,47.27,47.1,47.17,8200.0
2013-10-04 11:00:00,47.14,47.23,47.07,47.22,9800.0,47.14,47.23,47.07,47.22,9800.0
2013-10-04 11:30:00,47.21,47.23,47.08,47.17,7900.0,47.21,47.23,47.08,47.17,7900.0
2013-10-04 12:00:00,47.18,47.29,47.17,47.29,10100.0,47.18,47.29,47.17,47.29,10100.0
2013-10-04 12:30:00,47.29,47.39,47.25,47.3,5300.0,47.29,47.39,47.25,47.3,5300.0
2013-10-04 13:00:00,47.3,47.35,47.14,47.16,9700.0,47.3,47.35,47.14,47.16,9700.0
2013-10-04 13:30:00,47.15,47.29,47.15,47.22,5300.0,47.15,47.29,47.15,47.22,5300.0
2013-10-04 14:00:00,47.21,47.21,47.09,47.16,6800.0,47.21,47.21,47.09,47.16,6800.0
2013-10-04 14:30:00,47.2,47.33,47.18,47.29,11800.0,47.2,47.33,47.18,47.29,11800.0
2013-10-04 15:00:00,47.28,47.33,47.13,47.15,22500.0,47.28,47.33,47.13,47.15,22500.0
2013-10-04 15:30:00,47.16,47.19,47.04,47.13,79400.0,47.16,47.19,47.04,47.13,79400.0
2013-10-07 09:30:00,46.71,46.85,46.5,46.61,5500.0,46.71,46.85,46.5,46.61,5500.0
2013-10-07 10:00:00,46.62,46.77,46.48,46.77,10200.0,46.62,46.77,46.48,46.77,10200.0
2013-10-07 10:30:00,46.72,46.86,46.66,46.73,5200.0,46.72,46.86,46.66,46.73,5200.0
2013-10-07 11:00:00,46.7,46.7,46.57,46.66,7000.0,46.7,46.7,46.57,46.66,7000.0
2013-10-07 11:30:00,46.66,46.66,46.52,46.55,9100.0,46.66,46.66,46.52,46.55,9100.0
2013-10-07 12:00:00,46.55,46.57,46.47,46.47,7500.0,46.55,46.57,46.47,46.47,7500.0
2013-10-07 12:30:00,46.48,46.48,46.4,46.4,6300.0,46.48,46.48,46.4,46.4,6300.0
2013-10-07 13:00:00,46.42,46.52,46.41,46.42,14100.0,46.42,46.52,46.41,46.42,14100.0
2013-10-07 13:30:00,46.44,46.5,46.42,46.49,6800.0,46.44,46.5,46.42,46.49,6800.0
2013-10-07 14:00:00,46.51,46.56,46.41,46.46,12200.0,46.51,46.56,46.41,46.46,12200.0
2013-10-07 14:30:00,46.51,46.53,46.4,46.5,8300.0,46.51,46.53,46.4,46.5,8300.0
2013-10-07 15:00:00,46.49,46.5,46.42,46.44,23800.0,46.49,46.5,46.42,46.44,23800.0
2013-10-07 15:30:00,46.43,46.48,46.33,46.35,46700.0,46.43,46.48,46.33,46.35,46700.0
2013-10-08 09:30:00,46.32,46.39,46.04,46.28,9000.0,46.32,46.39,46.04,46.28,9000.0
2013-10-08 10:00:00,46.28,46.29,45.96,46.01,11000.0,46.28,46.29,45.96,46.01,11000.0
2013-10-08 10:30:00,46.03,46.03,45.47,45.53,16200.0,46.03,46.03,45.47,45.53,16200.0
2013-10-08 11:00:00,45.61,45.68,45.55,45.58,15900.0,45.61,45.68,45.55,45.58,15900.0
2013-10-08 11:30:00,45.58,45.61,45.3,45.48,20900.0,45.58,45.61,45.3,45.48,20900.0
2013-10-08 12:00:00,45.46,45.46,45.21,45.26,15800.0,45.46,45.46,45.21,45.26,15800.0
2013-10-08 12:30:00,45.29,45.3,45.16,45.22,24100.0,45.29,45.3,45.16,45.22,24100.0
2013-10-08 13:00:00,45.25,45.31,45.16,45.26,22900.0,45.25,45.31,45.16,45.26,22900.0
2013-10-08 13:30:00,45.26,45.3,45.11,45.16,21700.0,45.26,45.3,45.11,45.16,21700.0
2013-10-08 14:00:00,45.14,45.22,45.1,45.17,16800.0,45.14,45.22,45.1,45.17,16800.0
2013-10-08 14:30:00,45.17,45.2,45.07,45.2,16200.0,45.17,45.2,45.07,45.2,16200.0
2013-10-08 15:00:00,45.21,45.28,45.08,45.28,33600.0,45.21,45.28,45.08,45.28,33600.0
2013-10-08 15:30:00,45.27,45.34,45.1,45.11,49000.0,45.27,45.34,45.1,45.11,49000.0
2013-10-09 09:30:00,45.24,45.24,44.4,44.46,16900.0,45.24,45.24,44.4,44.46,16900.0
2013-10-09 10:00:00,44.43,44.5,44.31,44.38,19200.0,44.43,44.5,44.31,44.38,19200.0
2013-10-09 10:30:00,44.38,44.43,44.15,44.19,25300.0,44.38,44.43,44.15,44.19,25300.0
2013-10-09 11:00:00,44.18,44.32,44.12,44.21,30900.0,44.18,44.32,44.12,44.21,30900.0
2013-10-09 11:30:00,44.29,44.5,44.29,44.42,15000.0,44.29,44.5,44.29,44.42,15000.0
2013-10-09 12:00:00,44.44,44.5,44.35,44.36,9300.0,44.44,44.5,44.35,44.36,9300.0
2013-10-09 12:30:00,44.37,44.47,44.29,44.29,8900.0,44.37,44.47,44.29,44.29,8900.0
2013-10-09 13:00:00,44.31,44.55,44.29,44.55,16100.0,44.31,44.55,44.29,44.55,16100.0
2013-10-09 13:30:00,44.51,44.53,44.4,44.52,10500.0,44.51,44.53,44.4,44.52,10500.0
2013-10-09 14:00:00,44.5,44.56,44.42,44.47,12800.0,44.5,44.56,44.42,44.47,12800.0
2013-10-09 14:30:00,44.52,44.67,44.45,44.67,26100.0,44.52,44.67,44.45,44.67,26100.0
2013-10-09 15:00:00,44.66,44.8,44.66,44.72,25600.0,44.66,44.8,44.66,44.72,25600.0
2013-10-09 15:30:00,44.73,44.85,44.53,44.67,111500.0,44.73,44.85,44.53,44.67,111500.0
2013-10-10 09:30:00,45.08,45.72,45.01,45.65,13000.0,45.08,45.72,45.01,45.65,13000.0
2013-10-10 10:00:00,45.61,45.73,45.54,45.64,12300.0,45.61,45.73,45.54,45.64,12300.0
2013-10-10 10:30:00,45.68,45.72,45.55,45.64,20500.0,45.68,45.72,45.55,45.64,20500.0
2013-10-10 11:00:00,45.63,45.64,45.48,45.51,32200.0,45.63,45.64,45.48,45.51,32200.0
2013-10-10 11:30:00,45.51,45.71,45.51,45.59,28300.0,45.51,45.71,45.51,45.59,28300.0
2013-10-10 12:00:00,45.56,45.7,45.56,45.66,8600.0,45.56,45.7,45.56,45.66,8600.0
2013-10-10 12:30:00,45.63,45.74,45.57,45.61,10700.0,45.63,45.74,45.57,45.61,10700.0
2013-10-10 13:00:00,45.59,45.61,45.51,45.55,9200.0,45.59,45.61,45.51,45.55,9200.0
2013-10-10 13:30:00,45.51,45.72,45.51,45.63,16000.0,45.51,45.72,45.51,45.63,16000.0
2013-10-10 14:00:00,45.64,45.66,45.45,45.49,19000.0,45.64,45.66,45.45,45.49,19000.0
2013-10-10 14:30:00,45.48,45.57,45.45,45.55,15200.0,45.48,45.57,45.45,45.55,15200.0
2013-10-10 15:00:00,45.54,45.71,45.53,45.63,22800.0,45.54,45.71,45.53,45.63,22800.0
2013-10-10 15:30:00,45.64,45.69,45.54,45.67,49400.0,45.64,45.69,45.54,45.67,49400.0
2013-10-11 09:30:00,45.69,45.78,45.41,45.77,12000.0,45.69,45.78,45.41,45.77,12000.0
2013-10-11 10:00:00,45.76,45.89,45.75,45.85,8300.0,45.76,45.89,45.75,45.85,8300.0
2013-10-11 10:30:00,45.85,45.85,45.63,45.77,4800.0,45.85,45.85,45.63,45.77,4800.0
2013-10-11 11:00:00,45.78,45.78,45.41,45.44,13200.0,45.78,45.78,45.41,45.44,13200.0
2013-10-11 11:30:00,45.41,45.67,45.41,45.61,11400.0,45.41,45.67,45.41,45.61,11400.0
2013-10-11 12:00:00,45.62,45.78,45.6,45.72,4800.0,45.62,45.78,45.6,45.72,4800.0
2013-10-11 12:30:00,45.72,45.89,45.68,45.85,3100.0,45.72,45.89,45.68,45.85,3100.0
2013-10-11 13:00:00,45.81,45.92,45.8,45.88,3300.0,45.81,45.92,45.8,45.88,3300.0
2013-10-11 13:30:00,45.88,45.89,45.83,45.88,2500.0,45.88,45.89,45.83,45.88,2500.0
2013-10-11 14:00:00,45.87,45.92,45.78,45.78,4400.0,45.87,45.92,45.78,45.78,4400.0
2013-10-11 14:30:00,45.81,45.86,45.73,45.74,4800.0,45.81,45.86,45.73,45.74,4800.0
2013-10-11 15:00:00,45.74,45.79,45.65,45.78,11400.0,45.74,45.79,45.65,45.78,11400.0
2013-10-11 15:30:00,45.8,45.83,45.62,45.79,37800.0,45.8,45.83,45.62,45.79,37800.0
2013-10-14 09:30:00,45.62,45.94,45.47,45.62,7000.0,45.62,45.94,45.47,45.62,7000.0
2013-10-14 10:00:00,45.6,45.74,45.54,45.71,7000.0,45.6,45.74,45.54,45.71,7000.0
2013-10-14 10:30:00,45.72,45.8,45.65,45.7,7900.0,45.72,45.8,45.65,45.7,7900.0
2013-10-14 11:00:00,45.71,45.86,45.68,45.86,24500.0,45.71,45.86,45.68,45.86,24500.0
2013-10-14 11:30:00,45.86,45.97,45.83,45.96,19600.0,45.86,45.97,45.83,45.96,19600.0
2013-10-14 12:00:00,46.0,46.02,45.89,45.93,10600.0,46.0,46.02,45.89,45.93,10600.0
2013-10-14 12:30:00,45.95,46.08,45.95,46.04,3200.0,45.95,46.08,45.95,46.04,3200.0
2013-10-14 13:00:00,46.06,46.17,46.03,46.16,7000.0,46.06,46.17,46.03,46.16,7000.0
2013-10-14 13:30:00,46.15,46.23,46.09,46.09,14100.0,46.15,46.23,46.09,46.09,14100.0
2013-10-14 14:00:00,46.11,46.35,46.11,46.27,12100.0,46.11,46.35,46.11,46.27,12100.0
2013-10-14 14:30:00,46.28,46.35,46.25,46.33,25000.0,46.28,46.35,46.25,46.33,25000.0
2013-10-14 15:00:00,46.31,46.4,46.26,46.34,26500.0,46.31,46.4,46.26,46.34,26500.0
2013-10-14 15:30:00,46.31,46.31,46.14,46.29,69000.0,46.31,46.31,46.14,46.29,69000.0
2013-10-15 09:30:00,46.2,46.47,46.13,46.27,5400.0,46.2,46.47,46.13,46.27,5400.0
2013-10-15 10:00:00,46.25,46.33,46.15,46.24,14800.0,46.25,46.33,46.15,46.24,14800.0
2013-10-15 10:30:00,46.28,46.31,46.09,46.11,10200.0,46.28,46.31,46.09,46.11,10200.0
2013-10-15 11:00:00,46.07,46.21,46.0,46.18,10700.0,46.07,46.21,46.0,46.18,10700.0
2013-10-15 11:30:00,46.12,46.19,46.02,46.13,6300.0,46.12,46.19,46.02,46.13,6300.0
2013-10-15 12:00:00,46.09,46.09,45.85,46.06,4900.0,46.09,46.09,45.85,46.06,4900.0
2013-10-15 12:30:00,46.03,46.07,45.94,46.01,6800.0,46.03,46.07,45.94,46.01,6800.0
2013-10-15 13:00:00,45.99,46.07,45.97,46.02,7600.0,45.99,46.07,45.97,46.02,7600.0
2013-10-15 13:30:00,45.98,46.07,45.94,46.02,4500.0,45.98,46.07,45.94,46.02,4500.0
2013-10-15 14:00:00,46.01,46.1,45.98,46.01,8000.0,46.01,46.1,45.98,46.01,8000.0
2013-10-15 14:30:00,46.01,46.02,45.83,46.02,8200.0,46.01,46.02,45.83,46.02,8200.0
2013-10-15 15:00:00,46.04,46.11,45.95,46.0,14300.0,46.04,46.11,45.95,46.0,14300.0
2013-10-15 15:30:00,45.99,46.06,45.89,45.92,52000.0,45.99,46.06,45.89,45.92,52000.0
2013-10-16 09:30:00,46.26,46.74,46.26,46.74,15000.0,46.26,46.74,46.26,46.74,15000.0
2013-10-16 10:00:00,46.77,46.88,46.61,46.75,30800.0,46.77,46.88,46.61,46.75,30800.0
2013-10-16 10:30:00,46.7,46.86,46.62,46.79,10800.0,46.7,46.86,46.62,46.79,10800.0
2013-10-16 11:00:00,46.8,46.92,46.77,46.77,12100.0,46.8,46.92,46.77,46.77,12100.0
2013-10-16 11:30:00,46.74,46.8,46.7,46.8,13000.0,46.74,46.8,46.7,46.8,13000.0
2013-10-16 12:00:00,46.8,46.84,46.71,46.78,12300.0,46.8,46.84,46.71,46.78,12300.0
2013-10-16 12:30:00,46.69,46.83,46.68,46.74,14400.0,46.69,46.83,46.68,46.74,14400.0
2013-10-16 13:00:00,46.75,46.85,46.75,46.81,12400.0,46.75,46.85,46.75,46.81,12400.0
2013-10-16 13:30:00,46.82,46.89,46.78,46.79,7900.0,46.82,46.89,46.78,46.79,7900.0
2013-10-16 14:00:00,46.78,46.89,46.76,46.83,11700.0,46.78,46.89,46.76,46.83,11700.0
2013-10-16 14:30:00,46.82,46.84,46.71,46.75,8400.0,46.82,46.84,46.71,46.75,8400.0
2013-10-16 15:00:00,46.75,46.86,46.72,46.8,16800.0,46.75,46.86,46.72,46.8,16800.0
2013-10-16 15:30:00,46.8,46.84,46.68,46.8,64000.0,46.8,46.84,46.68,46.8,64000.0
2013-10-17 09:30:00,46.68,47.0,46.46,46.9,13600.0,46.68,47.0,46.46,46.9,13600.0
2013-10-17 10:00:00,46.78,47.04,46.78,46.94,22500.0,46.78,47.04,46.78,46.94,22500.0
2013-10-17 10:30:00,46.98,47.09,46.93,47.03,8600.0,46.98,47.09,46.93,47.03,8600.0
2013-10-17 11:00:00,47.08,47.15,47.0,47.11,8400.0,47.08,47.15,47.0,47.11,8400.0
2013-10-17 11:30:00,47.2,47.24,47.16,47.2,13800.0,47.2,47.24,47.16,47.2,13800.0
2013-10-17 12:00:00,47.21,47.24,47.19,47.24,13100.0,47.21,47.24,47.19,47.24,13100.0
2013-10-17 12:30:00,47.24,47.31,47.24,47.31,45100.0,47.24,47.31,47.24,47.31,45100.0
2013-10-17 13:00:00,47.28,47.33,47.23,47.27,22400.0,47.28,47.33,47.23,47.27,22400.0
2013-10-17 13:30:00,47.27,47.33,47.24,47.29,9400.0,47.27,47.33,47.24,47.29,9400.0
2013-10-17 14:00:00,47.26,47.4,47.22,47.35,19700.0,47.26,47.4,47.22,47.35,19700.0
2013-10-17 14:30:00,47.34,47.38,47.26,47.38,21500.0,47.34,47.38,47.26,47.38,21500.0
2013-10-17 15:00:00,47.38,47.41,47.32,47.41,32900.0,47.38,47.41,47.32,47.41,32900.0
2013-10-17 15:30:00,47.4,47.88,47.4,47.74,172100.0,47.4,47.88,47.4,47.74,172100.0
2013-10-18 09:30:00,47.79,47.94,47.48,47.63,16600.0,47.79,47.94,47.48,47.63,16600.0
2013-10-18 10:00:00,47.6,47.72,47.38,47.42,8200.0,47.6,47.72,47.38,47.42,8200.0
2013-10-18 10:30:00,47.36,47.43,47.3,47.38,9700.0,47.36,47.43,47.3,47.38,9700.0
2013-10-18 11:00:00,47.4,47.5,47.29,47.29,12900.0,47.4,47.5,47.29,47.29,12900.0
2013-10-18 11:30:00,47.26,47.35,47.08,47.15,20500.0,47.26,47.35,47.08,47.15,20500.0
2013-10-18 12:00:00,47.14,47.22,47.13,47.13,8800.0,47.14,47.22,47.13,47.13,8800.0
2013-10-18 12:30:00,47.13,47.22,47.1,47.14,10000.0,47.13,47.22,47.1,47.14,10000.0
2013-10-18 13:00:00,47.18,47.37,47.14,47.37,9500.0,47.18,47.37,47.14,47.37,9500.0
2013-10-18 13:30:00,47.37,47.53,47.28,47.51,11600.0,47.37,47.53,47.28,47.51,11600.0
2013-10-18 14:00:00,47.55,47.61,47.53,47.57,13600.0,47.55,47.61,47.53,47.57,13600.0
2013-10-18 14:30:00,47.57,47.7,47.5,47.5,15800.0,47.57,47.7,47.5,47.5,15800.0
2013-10-18 15:00:00,47.54,47.58,47.42,47.5,18500.0,47.54,47.58,47.42,47.5,18500.0
2013-10-18 15:30:00,47.5,47.61,47.38,47.61,54100.0,47.5,47.61,47.38,47.61,54100.0
2013-10-21 09:30:00,47.58,47.58,47.41,47.46,5000.0,47.58,47.58,47.41,47.46,5000.0
2013-10-21 10:00:00,47.58,47.65,47.49,47.65,9800.0,47.58,47.65,47.49,47.65,9800.0
2013-10-21 10:30:00,47.58,47.63,47.5,47.58,9200.0,47.58,47.63,47.5,47.58,9200.0
2013-10-21 11:00:00,47.55,47.61,47.5,47.57,9000.0,47.55,47.61,47.5,47.57,9000.0
2013-10-21 11:30:00,47.56,47.6,47.5,47.55,4200.0,47.56,47.6,47.5,47.55,4200.0
2013-10-21 12:00:00,47.53,47.6,47.51,47.51,31400.0,47.53,47.6,47.51,47.51,31400.0
2013-10-21 12:30:00,47.5,47.58,47.5,47.53,5100.0,47.5,47.58,47.5,47.53,5100.0
2013-10-21 13:00:00,47.54,47.64,47.54,47.62,8800.0,47.54,47.64,47.54,47.62,8800.0
2013-10-21 13:30:00,47.62,47.7,47.57,47.63,14100.0,47.62,47.7,47.57,47.63,14100.0
2013-10-21 14:00:00,47.66,47.66,47.57,47.64,16300.0,47.66,47.66,47.57,47.64,16300.0
2013-10-21 14:30:00,47.64,47.67,47.6,47.65,15700.0,47.64,47.67,47.6,47.65,15700.0
2013-10-21 15:00:00,47.63,47.71,47.63,47.66,15600.0,47.63,47.71,47.63,47.66,15600.0
2013-10-21 15:30:00,47.67,47.81,47.65,47.79,58900.0,47.67,47.81,47.65,47.79,58900.0
2013-10-22 09:30:00,48.0,48.11,47.83,47.99,16800.0,48.0,48.11,47.83,47.99,16800.0
2013-10-22 10:00:00,47.99,48.12,47.99,48.03,10700.0,47.99,48.12,47.99,48.03,10700.0
2013-10-22 10:30:00,48.09,48.09,47.6,47.68,18400.0,48.09,48.09,47.6,47.68,18400.0
2013-10-22 11:00:00,47.74,47.76,47.63,47.76,5800.0,47.74,47.76,47.63,47.76,5800.0
2013-10-22 11:30:00,47.73,47.79,47.6,47.79,5200.0,47.73,47.79,47.6,47.79,5200.0
2013-10-22 12:00:00,47.79,47.79,47.67,47.71,22200.0,47.79,47.79,47.67,47.71,22200.0
2013-10-22 12:30:00,47.68,47.71,47.56,47.56,8500.0,47.68,47.71,47.56,47.56,8500.0
2013-10-22 13:00:00,47.57,47.66,47.51,47.52,7300.0,47.57,47.66,47.51,47.52,7300.0
2013-10-22 13:30:00,47.52,47.62,47.46,47.6,8900.0,47.52,47.62,47.46,47.6,8900.0
2013-10-22 14:00:00,47.62,47.67,47.52,47.56,4600.0,47.62,47.67,47.52,47.56,4600.0
2013-10-22 14:30:00,47.57,47.69,47.57,47.65,11400.0,47.57,47.69,47.57,47.65,11400.0
2013-10-22 15:00:00,47.67,47.79,47.65,47.75,20600.0,47.67,47.79,47.65,47.75,20600.0
2013-10-22 15:30:00,47.75,47.86,47.72,47.82,81000.0,47.75,47.86,47.72,47.82,81000.0
2013-10-23 09:30:00,47.72,47.99,47.49,47.49,10500.0,47.72,47.99,47.49,47.49,10500.0
2013-10-23 10:00:00,47.55,47.75,47.37,47.43,32400.0,47.55,47.75,47.37,47.43,32400.0
2013-10-23 10:30:00,47.34,47.55,47.33,47.54,15100.0,47.34,47.55,47.33,47.54,15100.0
2013-10-23 11:00:00,47.45,47.7,47.45,47.63,51500.0,47.45,47.7,47.45,47.63,51500.0
2013-10-23 11:30:00,47.58,47.76,47.57,47.64,30200.0,47.58,47.76,47.57,47.64,30200.0
2013-10-23 12:00:00,47.67,47.74,47.6,47.64,11900.0,47.67,47.74,47.6,47.64,11900.0
2013-10-23 12:30:00,47.64,47.85,47.63,47.81,10500.0,47.64,47.85,47.63,47.81,10500.0
2013-10-23 13:00:00,47.81,47.86,47.68,47.85,8500.0,47.81,47.86,47.68,47.85,8500.0
2013-10-23 13:30:00,47.87,48.06,47.79,48.06,14900.0,47.87,48.06,47.79,48.06,14900.0
2013-10-23 14:00:00,48.06,48.13,48.0,48.02,14700.0,48.06,48.13,48.0,48.02,14700.0
2013-10-23 14:30:00,48.02,48.1,47.96,48.06,17300.0,48.02,48.1,47.96,48.06,17300.0
2013-10-23 15:00:00,48.03,48.17,47.89,48.06,36900.0,48.03,48.17,47.89,48.06,36900.0
2013-10-23 15:30:00,48.06,48.38,48.02,48.36,82800.0,48.06,48.38,48.02,48.36,82800.0
2013-10-24 09:30:00,48.59,48.83,48.43,48.78,29400.0,48.59,48.83,48.43,48.78,29400.0
2013-10-24 10:00:00,48.79,48.81,48.58,48.58,21900.0,48.79,48.81,48.58,48.58,21900.0
2013-10-24 10:30:00,48.55,48.71,48.55,48.55,9400.0,48.55,48.71,48.55,48.55,9400.0
2013-10-24 11:00:00,48.56,48.71,48.52,48.69,21600.0,48.56,48.71,48.52,48.69,21600.0
2013-10-24 11:30:00,48.65,48.73,48.57,48.7,23700.0,48.65,48.73,48.57,48.7,23700.0
2013-10-24 12:00:00,48.68,48.7,48.49,48.7,38600.0,48.68,48.7,48.49,48.7,38600.0
2013-10-24 12:30:00,48.69,48.81,48.67,48.81,12200.0,48.69,48.81,48.67,48.81,12200.0
2013-10-24 13:00:00,48.79,48.85,48.69,48.85,14200.0,48.79,48.85,48.69,48.85,14200.0
2013-10-24 13:30:00,48.89,49.04,48.85,48.99,28400.0,48.89,49.04,48.85,48.99,28400.0
2013-10-24 14:00:00,48.97,49.07,48.93,49.01,25200.0,48.97,49.07,48.93,49.01,25200.0
2013-10-24 14:30:00,49.0,49.17,48.99,49.13,27600.0,49.0,49.17,48.99,49.13,27600.0
2013-10-24 15:00:00,49.11,49.11,48.95,49.06,24200.0,49.11,49.11,48.95,49.06,24200.0
2013-10-24 15:30:00,49.08,49.24,49.03,49.22,107200.0,49.08,49.24,49.03,49.22,107200.0
2013-10-25 09:30:00,49.25,49.3,48.89,48.94,15700.0,49.25,49.3,48.89,48.94,15700.0
2013-10-25 10:00:00,48.94,49.0,48.71,48.85,20000.0,48.94,49.0,48.71,48.85,20000.0
2013-10-25 10:30:00,48.87,49.04,48.86,49.03,12000.0,48.87,49.04,48.86,49.03,12000.0
2013-10-25 11:00:00,48.99,49.12,48.99,49.08,7200.0,48.99,49.12,48.99,49.08,7200.0
2013-10-25 11:30:00,49.1,49.16,49.02,49.08,21900.0,49.1,49.16,49.02,49.08,21900.0
2013-10-25 12:00:00,49.04,49.14,48.93,49.1,12600.0,49.04,49.14,48.93,49.1,12600.0
2013-10-25 12:30:00,49.1,49.18,49.1,49.14,7500.0,49.1,49.18,49.1,49.14,7500.0
2013-10-25 13:00:00,49.13,49.26,49.06,49.22,11600.0,49.13,49.26,49.06,49.22,11600.0
2013-10-25 13:30:00,49.21,49.48,49.21,49.41,30500.0,49.21,49.48,49.21,49.41,30500.0
2013-10-25 14:00:00,49.4,49.48,49.34,49.38,18000.0,49.4,49.48,49.34,49.38,18000.0
2013-10-25 14:30:00,49.39,49.44,49.31,49.41,9200.0,49.39,49.44,49.31,49.41,9200.0
2013-10-25 15:00:00,49.41,49.42,49.29,49.31,20700.0,49.41,49.42,49.29,49.31,20700.0
2013-10-25 15:30:00,49.33,49.46,49.32,49.44,51200.0,49.33,49.46,49.32,49.44,51200.0
2013-10-28 09:30:00,49.39,49.41,49.1,49.2,13200.0,49.39,49.41,49.1,49.2,13200.0
2013-10-28 10:00:00,49.18,49.41,49.14,49.35,19000.0,49.18,49.41,49.14,49.35,19000.0
2013-10-28 10:30:00,49.35,49.45,49.17,49.26,24500.0,49.35,49.45,49.17,49.26,24500.0
2013-10-28 11:00:00,49.27,49.37,48.93,48.99,20500.0,49.27,49.37,48.93,48.99,20500.0
2013-10-28 11:30:00,49.0,49.13,48.95,49.13,18500.0,49.0,49.13,48.95,49.13,18500.0
2013-10-28 12:00:00,49.14,49.27,49.12,49.2,29600.0,49.14,49.27,49.12,49.2,29600.0
2013-10-28 12:30:00,49.17,49.25,48.95,48.95,46000.0,49.17,49.25,48.95,48.95,46000.0
2013-10-28 13:00:00,48.99,49.08,48.87,48.87,16300.0,48.99,49.08,48.87,48.87,16300.0
2013-10-28 13:30:00,48.87,49.07,48.86,49.03,13900.0,48.87,49.07,48.86,49.03,13900.0
2013-10-28 14:00:00,49.02,49.16,49.02,49.14,16600.0,49.02,49.16,49.02,49.14,16600.0
2013-10-28 14:30:00,49.14,49.23,49.01,49.23,23100.0,49.14,49.23,49.01,49.23,23100.0
2013-10-28 15:00:00,49.22,49.22,48.87,48.89,23100.0,49.22,49.22,48.87,48.89,23100.0
2013-10-28 15:30:00,48.9,49.15,48.9,49.13,75600.0,48.9,49.15,48.9,49.13,75600.0
2013-10-29 09:30:00,49.13,49.15,48.69,48.69,10100.0,49.13,49.15,48.69,48.69,10100.0
2013-10-29 10:00:00,48.79,48.99,48.74,48.99,34200.0,48.79,48.99,48.74,48.99,34200.0
2013-10-29 10:30:00,49.03,49.17,48.98,49.0,33000.0,49.03,49.17,48.98,49.0,33000.0
2013-10-29 11:00:00,49.01,49.05,48.9,48.96,16100.0,49.01,49.05,48.9,48.96,16100.0
2013-10-29 11:30:00,48.99,49.03,48.74,48.75,16700.0,48.99,49.03,48.74,48.75,16700.0
2013-10-29 12:00:00,48.76,48.9,48.75,48.84,30600.0,48.76,48.9,48.75,48.84,30600.0
2013-10-29 12:30:00,48.87,48.87,48.71,48.84,27200.0,48.87,48.87,48.71,48.84,27200.0
2013-10-29 13:00:00,48.86,48.87,48.68,48.72,19600.0,48.86,48.87,48.68,48.72,19600.0
2013-10-29 13:30:00,48.71,48.85,48.57,48.77,52800.0,48.71,48.85,48.57,48.77,52800.0
2013-10-29 14:00:00,48.79,48.92,48.76,48.91,32700.0,48.79,48.92,48.76,48.91,32700.0
2013-10-29 14:30:00,48.9,48.99,48.75,48.97,24000.0,48.9,48.99,48.75,48.97,24000.0
2013-10-29 15:00:00,48.94,49.17,48.86,49.06,32900.0,48.94,49.17,48.86,49.06,32900.0
2013-10-29 15:30:00,49.06,49.17,48.97,48.99,99600.0,49.06,49.17,48.97,48.99,99600.0
2013-10-30 09:30:00,49.5,49.5,48.58,48.73,45900.0,49.5,49.5,48.58,48.73,45900.0
2013-10-30 10:00:00,48.79,48.79,48.35,48.43,45600.0,48.79,48.79,48.35,48.43,45600.0
2013-10-30 10:30:00,48.43,48.59,48.33,48.43,39800.0,48.43,48.59,48.33,48.43,39800.0
2013-10-30 11:00:00,48.43,48.57,48.4,48.52,20200.0,48.43,48.57,48.4,48.52,20200.0
2013-10-30 11:30:00,48.54,48.74,48.51,48.65,45600.0,48.54,48.74,48.51,48.65,45600.0
2013-10-30 12:00:00,48.6,48.77,48.5,48.69,40800.0,48.6,48.77,48.5,48.69,40800.0
2013-10-30 12:30:00,48.7,48.88,48.63,48.85,33100.0,48.7,48.88,48.63,48.85,33100.0
2013-10-30 13:00:00,48.84,49.15,48.8,49.03,21400.0,48.84,49.15,48.8,49.03,21400.0
2013-10-30 13:30:00,49.01,49.14,48.99,48.99,24300.0,49.01,49.14,48.99,48.99,24300.0
2013-10-30 14:00:00,49.0,49.09,48.81,48.87,26900.0,49.0,49.09,48.81,48.87,26900.0
2013-10-30 14:30:00,48.91,49.03,48.77,48.8,45500.0,48.91,49.03,48.77,48.8,45500.0
2013-10-30 15:00:00,48.81,48.93,48.72,48.76,47100.0,48.81,48.93,48.72,48.76,47100.0
2013-10-30 15:30:00,48.76,48.95,48.48,48.55,117400.0,48.76,48.95,48.48,48.55,117400.0
2013-10-31 09:30:00,48.45,48.83,48.21,48.37,83900.0,48.45,48.83,48.21,48.37,83900.0
2013-10-31 10:00:00,48.36,48.49,48.25,48.36,14700.0,48.36,48.49,48.25,48.36,14700.0
2013-10-31 10:30:00,48.29,48.48,48.28,48.39,30000.0,48.29,48.48,48.28,48.39,30000.0
2013-10-31 11:00:00,48.41,48.57,48.41,48.56,15200.0,48.41,48.57,48.41,48.56,15200.0
2013-10-31 11:30:00,48.62,48.79,48.59,48.73,11500.0,48.62,48.79,48.59,48.73,11500.0
2013-10-31 12:00:00,48.77,48.95,48.76,48.82,14800.0,48.77,48.95,48.76,48.82,14800.0
2013-10-31 12:30:00,48.77,48.94,48.77,48.85,13900.0,48.77,48.94,48.77,48.85,13900.0
2013-10-31 13:00:00,48.85,49.05,48.85,49.04,13100.0,48.85,49.05,48.85,49.04,13100.0
2013-10-31 13:30:00,49.07,49.1,48.97,49.07,11100.0,49.07,49.1,48.97,49.07,11100.0
2013-10-31 14:00:00,49.07,49.32,49.07,49.28,21900.0,49.07,49.32,49.07,49.28,21900.0
2013-10-31 14:30:00,49.28,49.32,49.2,49.25,22600.0,49.28,49.32,49.2,49.25,22600.0
2013-10-31 15:00:00,49.25,49.25,49.04,49.07,39900.0,49.25,49.25,49.04,49.07,39900.0
2013-10-31 15:30:00,49.08,49.28,49.08,49.21,136800.0,49.08,49.28,49.08,49.21,136800.0
2013-11-01 09:30:00,49.44,49.5,49.21,49.41,24200.0,49.44,49.5,49.21,49.41,24200.0
2013-11-01 10:00:00,49.34,49.59,49.3,49.43,25000.0,49.34,49.59,49.3,49.43,25000.0
2013-11-01 10:30:00,49.43,49.6,49.34,49.5,20200.0,49.43,49.6,49.34,49.5,20200.0
2013-11-01 11:00:00,49.5,49.63,49.21,49.57,27200.0,49.5,49.63,49.21,49.57,27200.0
2013-11-01 11:30:00,49.57,49.7,49.5,49.55,21700.0,49.57,49.7,49.5,49.55,21700.0
2013-11-01 12:00:00,49.54,49.7,49.52,49.64,30100.0,49.54,49.7,49.52,49.64,30100.0
2013-11-01 12:30:00,49.6,49.71,49.52,49.59,17200.0,49.6,49.71,49.52,49.59,17200.0
2013-11-01 13:00:00,49.6,49.72,49.56,49.71,12900.0,49.6,49.72,49.56,49.71,12900.0
2013-11-01 13:30:00,49.71,49.81,49.63,49.77,23100.0,49.71,49.81,49.63,49.77,23100.0
2013-11-01 14:00:00,49.81,49.87,49.49,49.5,43900.0,49.81,49.87,49.49,49.5,43900.0
2013-11-01 14:30:00,49.45,49.54,49.3,49.42,23900.0,49.45,49.54,49.3,49.42,23900.0
2013-11-01 15:00:00,49.41,49.54,49.38,49.48,94300.0,49.41,49.54,49.38,49.48,94300.0
2013-11-01 15:30:00,49.48,49.61,49.43,49.6,123100.0,49.48,49.61,49.43,49.6,123100.0
2013-11-04 09:30:00,49.76,49.99,49.76,49.93,18400.0,49.76,49.99,49.76,49.93,18400.0
2013-11-04 10:00:00,50.0,50.18,49.89,50.16,169000.0,50.0,50.18,49.89,50.16,169000.0
2013-11-04 10:30:00,50.16,50.16,50.02,50.04,39300.0,50.16,50.16,50.02,50.04,39300.0
2013-11-04 11:00:00,50.03,50.07,49.93,50.0,35200.0,50.03,50.07,49.93,50.0,35200.0
2013-11-04 11:30:00,50.0,50.01,49.92,49.94,24900.0,50.0,50.01,49.92,49.94,24900.0
2013-11-04 12:00:00,49.95,50.09,49.94,50.01,55000.0,49.95,50.09,49.94,50.01,55000.0
2013-11-04 12:30:00,50.0,50.06,50.0,50.0,28200.0,50.0,50.06,50.0,50.0,28200.0
2013-11-04 13:00:00,50.0,50.05,49.97,50.01,30400.0,50.0,50.05,49.97,50.01,30400.0
2013-11-04 13:30:00,50.0,50.01,49.94,49.97,30000.0,50.0,50.01,49.94,49.97,30000.0
2013-11-04 14:00:00,49.97,50.03,49.96,50.01,14000.0,49.97,50.03,49.96,50.01,14000.0
2013-11-04 14:30:00,50.01,50.05,49.98,49.99,8600.0,50.01,50.05,49.98,49.99,8600.0
2013-11-04 15:00:00,49.99,50.01,49.95,49.95,22000.0,49.99,50.01,49.95,49.95,22000.0
2013-11-04 15:30:00,49.94,49.95,49.73,49.81,81500.0,49.94,49.95,49.73,49.81,81500.0
2013-11-05 09:30:00,49.8,49.9,49.6,49.89,19400.0,49.8,49.9,49.6,49.89,19400.0
2013-11-05 10:00:00,49.89,50.11,49.74,50.09,24900.0,49.89,50.11,49.74,50.09,24900.0
2013-11-05 10:30:00,50.1,50.19,50.0,50.01,49800.0,50.1,50.19,50.0,50.01,49800.0
2013-11-05 11:00:00,50.01,50.07,50.0,50.01,63300.0,50.01,50.07,50.0,50.01,63300.0
2013-11-05 11:30:00,50.0,50.05,50.0,50.04,50300.0,50.0,50.05,50.0,50.04,50300.0
2013-11-05 12:00:00,50.03,50.22,50.0,50.13,50600.0,50.03,50.22,50.0,50.13,50600.0
2013-11-05 12:30:00,50.15,50.46,50.15,50.41,36500.0,50.15,50.46,50.15,50.41,36500.0
2013-11-05 13:00:00,50.41,50.54,50.35,50.52,28200.0,50.41,50.54,50.35,50.52,28200.0
2013-11-05 13:30:00,50.53,50.56,50.35,50.47,30600.0,50.53,50.56,50.35,50.47,30600.0
2013-11-05 14:00:00,50.49,50.71,50.47,50.68,25500.0,50.49,50.71,50.47,50.68,25500.0
2013-11-05 14:30:00,50.66,50.84,50.66,50.8,38900.0,50.66,50.84,50.66,50.8,38900.0
2013-11-05 15:00:00,50.81,50.98,50.76,50.92,70800.0,50.81,50.98,50.76,50.92,70800.0
2013-11-05 15:30:00,50.91,51.12,50.91,50.95,156400.0,50.91,51.12,50.91,50.95,156400.0
2013-11-06 09:30:00,51.0,51.11,50.91,50.94,49800.0,51.0,51.11,50.91,50.94,49800.0
2013-11-06 10:00:00,50.94,51.02,50.79,50.83,24600.0,50.94,51.02,50.79,50.83,24600.0
2013-11-06 10:30:00,50.83,50.83,50.5,50.55,14200.0,50.83,50.83,50.5,50.55,14200.0
2013-11-06 11:00:00,50.53,50.62,50.42,50.48,23900.0,50.53,50.62,50.42,50.48,23900.0
2013-11-06 11:30:00,50.47,50.55,50.38,50.46,28700.0,50.47,50.55,50.38,50.46,28700.0
2013-11-06 12:00:00,50.47,50.52,50.45,50.5,23300.0,50.47,50.52,50.45,50.5,23300.0
2013-11-06 12:30:00,50.49,50.65,50.48,50.59,43300.0,50.49,50.65,50.48,50.59,43300.0
2013-11-06 13:00:00,50.59,50.64,50.53,50.64,26900.0,50.59,50.64,50.53,50.64,26900.0
2013-11-06 13:30:00,50.64,50.66,50.45,50.5,17600.0,50.64,50.66,50.45,50.5,17600.0
2013-11-06 14:00:00,50.5,50.52,50.43,50.43,13800.0,50.5,50.52,50.43,50.43,13800.0
2013-11-06 14:30:00,50.46,50.5,50.37,50.39,23200.0,50.46,50.5,50.37,50.39,23200.0
2013-11-06 15:00:00,50.36,50.36,50.26,50.3,42300.0,50.36,50.36,50.26,50.3,42300.0
2013-11-06 15:30:00,50.3,50.31,50.09,50.14,105600.0,50.3,50.31,50.09,50.14,105600.0
2013-11-07 09:30:00,50.21,50.66,50.21,50.42,11200.0,50.21,50.66,50.21,50.42,11200.0
2013-11-07 10:00:00,50.46,50.46,49.94,49.95,14700.0,50.46,50.46,49.94,49.95,14700.0
2013-11-07 10:30:00,49.94,49.95,49.6,49.6,20300.0,49.94,49.95,49.6,49.6,20300.0
2013-11-07 11:00:00,49.62,49.75,49.57,49.66,21200.0,49.62,49.75,49.57,49.66,21200.0
2013-11-07 11:30:00,49.66,49.75,49.6,49.68,15300.0,49.66,49.75,49.6,49.68,15300.0
2013-11-07 12:00:00,49.69,49.73,49.53,49.69,80300.0,49.69,49.73,49.53,49.69,80300.0
2013-11-07 12:30:00,49.7,49.87,49.66,49.81,10800.0,49.7,49.87,49.66,49.81,10800.0
2013-11-07 13:00:00,49.81,49.84,49.68,49.71,11800.0,49.81,49.84,49.68,49.71,11800.0
2013-11-07 13:30:00,49.67,49.8,49.67,49.76,11500.0,49.67,49.8,49.67,49.76,11500.0
2013-11-07 14:00:00,49.76,49.77,49.63,49.66,15600.0,49.76,49.77,49.63,49.66,15600.0
2013-11-07 14:30:00,49.65,49.73,49.61,49.63,27600.0,49.65,49.73,49.61,49.63,27600.0
2013-11-07 15:00:00,49.62,49.69,49.47,49.47,30300.0,49.62,49.69,49.47,49.47,30300.0
2013-11-07 15:30:00,49.47,49.59,49.25,49.33,141200.0,49.47,49.59,49.25,49.33,141200.0
2013-11-08 09:30:00,49.42,50.08,49.39,49.93,25100.0,49.42,50.08,49.39,49.93,25100.0
2013-11-08 10:00:00,50.03,50.35,49.99,50.24,35500.0,50.03,50.35,49.99,50.24,35500.0
2013-11-08 10:30:00,50.27,50.39,50.07,50.07,28900.0,50.27,50.39,50.07,50.07,28900.0
2013-11-08 11:00:00,50.07,50.09,49.9,49.94,12700.0,50.07,50.09,49.9,49.94,12700.0
2013-11-08 11:30:00,49.94,50.04,49.89,50.03,9700.0,49.94,50.04,49.89,50.03,9700.0
2013-11-08 12:00:00,50.05,50.08,49.97,50.02,11500.0,50.05,50.08,49.97,50.02,11500.0
2013-11-08 12:30:00,50.02,50.05,49.92,49.97,13600.0,50.02,50.05,49.92,49.97,13600.0
2013-11-08 13:00:00,49.97,49.98,49.86,49.97,18200.0,49.97,49.98,49.86,49.97,18200.0
2013-11-08 13:30:00,49.97,50.05,49.81,49.83,20400.0,49.97,50.05,49.81,49.83,20400.0
2013-11-08 14:00:00,49.86,49.87,49.72,49.72,24000.0,49.86,49.87,49.72,49.72,24000.0
2013-11-08 14:30:00,49.72,49.77,49.66,49.66,21400.0,49.72,49.77,49.66,49.66,21400.0
2013-11-08 15:00:00,49.65,49.65,49.54,49.63,31700.0,49.65,49.65,49.54,49.63,31700.0
2013-11-08 15:30:00,49.64,49.91,49.62,49.87,77300.0,49.64,49.91,49.62,49.87,77300.0
2013-11-11 09:30:00,49.91,50.47,49.74,50.37,20700.0,49.91,50.47,49.74,50.37,20700.0
2013-11-11 10:00:00,50.38,50.38,49.99,50.01,33600.0,50.38,50.38,49.99,50.01,33600.0
2013-11-11 10:30:00,50.01,50.06,49.91,49.98,11100.0,50.01,50.06,49.91,49.98,11100.0
2013-11-11 11:00:00,49.98,50.17,49.91,50.16,7100.0,49.98,50.17,49.91,50.16,7100.0
2013-11-11 11:30:00,50.19,50.27,50.14,50.18,12300.0,50.19,50.27,50.14,50.18,12300.0
2013-11-11 12:00:00,50.15,50.25,50.1,50.25,20300.0,50.15,50.25,50.1,50.25,20300.0
2013-11-11 12:30:00,50.21,50.27,50.16,50.21,13600.0,50.21,50.27,50.16,50.21,13600.0
2013-11-11 13:00:00,50.21,50.21,50.04,50.06,24600.0,50.21,50.21,50.04,50.06,24600.0
2013-11-11 13:30:00,50.05,50.05,49.96,49.98,26700.0,50.05,50.05,49.96,49.98,26700.0
2013-11-11 14:00:00,49.98,50.05,49.92,49.94,12400.0,49.98,50.05,49.92,49.94,12400.0
2013-11-11 14:30:00,49.94,49.96,49.89,49.89,15200.0,49.94,49.96,49.89,49.89,15200.0
2013-11-11 15:00:00,49.89,49.96,49.88,49.9,40300.0,49.89,49.96,49.88,49.9,40300.0
2013-11-11 15:30:00,49.9,50.02,49.88,49.97,66400.0,49.9,50.02,49.88,49.97,66400.0
2013-11-12 09:30:00,49.62,50.34,49.62,50.34,29800.0,49.62,50.34,49.62,50.34,29800.0
2013-11-12 10:00:00,50.34,50.34,50.09,50.22,29200.0,50.34,50.34,50.09,50.22,29200.0
2013-11-12 10:30:00,50.23,50.23,50.01,50.01,40800.0,50.23,50.23,50.01,50.01,40800.0
2013-11-12 11:00:00,50.02,50.07,49.99,50.01,26100.0,50.02,50.07,49.99,50.01,26100.0
2013-11-12 11:30:00,50.02,50.1,49.95,50.0,29400.0,50.02,50.1,49.95,50.0,29400.0
2013-11-12 12:00:00,49.99,50.08,49.9,50.08,23100.0,49.99,50.08,49.9,50.08,23100.0
2013-11-12 12:30:00,50.08,50.08,49.99,50.01,24200.0,50.08,50.08,49.99,50.01,24200.0
2013-11-12 13:00:00,50.01,50.03,49.96,49.97,26800.0,50.01,50.03,49.96,49.97,26800.0
2013-11-12 13:30:00,49.97,50.22,49.97,50.21,23900.0,49.97,50.22,49.97,50.21,23900.0
2013-11-12 14:00:00,50.22,50.47,50.22,50.41,22900.0,50.22,50.47,50.22,50.41,22900.0
2013-11-12 14:30:00,50.41,50.68,50.41,50.65,28900.0,50.41,50.68,50.41,50.65,28900.0
2013-11-12 15:00:00,50.67,50.77,50.66,50.75,37300.0,50.67,50.77,50.66,50.75,37300.0
2013-11-12 15:30:00,50.74,51.02,50.73,50.99,111900.0,50.74,51.02,50.73,50.99,111900.0
2013-11-13 09:30:00,50.69,51.01,50.69,50.98,18600.0,50.69,51.01,50.69,50.98,18600.0
2013-11-13 10:00:00,50.99,51.28,50.87,51.24,48500.0,50.99,51.28,50.87,51.24,48500.0
2013-11-13 10:30:00,51.24,51.28,51.03,51.03,26500.0,51.24,51.28,51.03,51.03,26500.0
2013-11-13 11:00:00,51.02,51.05,50.87,50.87,50200.0,51.02,51.05,50.87,50.87,50200.0
2013-11-13 11:30:00,50.87,50.98,50.77,50.96,49700.0,50.87,50.98,50.77,50.96,49700.0
2013-11-13 12:00:00,50.96,51.2,50.92,51.17,28000.0,50.96,51.2,50.92,51.17,28000.0
2013-11-13 12:30:00,51.15,51.15,50.89,51.03,26400.0,51.15,51.15,50.89,51.03,26400.0
2013-11-13 13:00:00,51.02,51.08,50.92,51.08,14500.0,51.02,51.08,50.92,51.08,14500.0
2013-11-13 13:30:00,51.08,51.1,50.91,50.96,18200.0,51.08,51.1,50.91,50.96,18200.0
2013-11-13 14:00:00,50.96,51.05,50.96,50.97,25500.0,50.96,51.05,50.96,50.97,25500.0
2013-11-13 14:30:00,50.97,51.01,50.88,51.0,20200.0,50.97,51.01,50.88,51.0,20200.0
2013-11-13 15:00:00,51.0,51.01,50.94,50.98,41300.0,51.0,51.01,50.94,50.98,41300.0
2013-11-13 15:30:00,50.98,51.05,50.87,51.04,109300.0,50.98,51.05,50.87,51.04,109300.0
2013-11-14 09:30:00,50.98,51.38,50.98,51.29,21300.0,50.98,51.38,50.98,51.29,21300.0
2013-11-14 10:00:00,51.28,51.28,51.12,51.17,42600.0,51.28,51.28,51.12,51.17,42600.0
2013-11-14 10:30:00,51.16,51.25,51.06,51.08,11100.0,51.16,51.25,51.06,51.08,11100.0
2013-11-14 11:00:00,51.13,51.14,51.06,51.07,10800.0,51.13,51.14,51.06,51.07,10800.0
2013-11-14 11:30:00,51.09,51.46,51.08,51.41,26200.0,51.09,51.46,51.08,51.41,26200.0
2013-11-14 12:00:00,51.42,51.44,51.33,51.42,14100.0,51.42,51.44,51.33,51.42,14100.0
2013-11-14 12:30:00,51.42,51.49,51.34,51.4,14000.0,51.42,51.49,51.34,51.4,14000.0
2013-11-14 13:00:00,51.4,51.45,51.36,51.4,22000.0,51.4,51.45,51.36,51.4,22000.0
2013-11-14 13:30:00,51.41,51.44,51.3,51.41,14300.0,51.41,51.44,51.3,51.41,14300.0
2013-11-14 14:00:00,51.4,51.44,51.32,51.38,15100.0,51.4,51.44,51.32,51.38,15100.0
2013-11-14 14:30:00,51.37,51.39,51.23,51.31,19300.0,51.37,51.39,51.23,51.31,19300.0
2013-11-14 15:00:00,51.32,51.37,51.27,51.27,23800.0,51.32,51.37,51.27,51.27,23800.0
2013-11-14 15:30:00,51.27,51.74,51.27,51.64,98200.0,51.27,51.74,51.27,51.64,98200.0
2013-11-15 09:30:00,51.58,51.76,51.54,51.76,18700.0,51.58,51.76,51.54,51.76,18700.0
2013-11-15 10:00:00,51.84,51.84,51.66,51.82,19100.0,51.84,51.84,51.66,51.82,19100.0
2013-11-15 10:30:00,51.82,51.83,51.72,51.73,38200.0,51.82,51.83,51.72,51.73,38200.0
2013-11-15 11:00:00,51.73,51.77,51.59,51.61,17100.0,51.73,51.77,51.59,51.61,17100.0
2013-11-15 11:30:00,51.6,51.6,51.34,51.36,13400.0,51.6,51.6,51.34,51.36,13400.0
2013-11-15 12:00:00,51.37,51.52,51.36,51.46,20200.0,51.37,51.52,51.36,51.46,20200.0
2013-11-15 12:30:00,51.46,51.47,51.34,51.36,16800.0,51.46,51.47,51.34,51.36,16800.0
2013-11-15 13:00:00,51.36,51.52,51.36,51.44,22600.0,51.36,51.52,51.36,51.44,22600.0
2013-11-15 13:30:00,51.45,51.53,51.43,51.51,26300.0,51.45,51.53,51.43,51.51,26300.0
2013-11-15 14:00:00,51.53,51.55,51.43,51.46,20400.0,51.53,51.55,51.43,51.46,20400.0
2013-11-15 14:30:00,51.48,51.56,51.48,51.54,17900.0,51.48,51.56,51.48,51.54,17900.0
2013-11-15 15:00:00,51.52,51.6,51.52,51.58,29600.0,51.52,51.6,51.52,51.58,29600.0
2013-11-15 15:30:00,51.6,51.77,51.6,51.73,81500.0,51.6,51.77,51.6,51.73,81500.0
2013-11-18 09:30:00,51.9,51.9,51.58,51.72,28500.0,51.9,51.9,51.58,51.72,28500.0
2013-11-18 10:00:00,51.71,51.77,51.6,51.76,21100.0,51.71,51.77,51.6,51.76,21100.0
2013-11-18 10:30:00,51.76,51.76,51.68,51.7,32300.0,51.76,51.76,51.68,51.7,32300.0
2013-11-18 11:00:00,51.71,51.74,51.65,51.72,19400.0,51.71,51.74,51.65,51.72,19400.0
2013-11-18 11:30:00,51.72,51.73,51.48,51.49,16000.0,51.72,51.73,51.48,51.49,16000.0
2013-11-18 12:00:00,51.49,51.52,51.41,51.49,13600.0,51.49,51.52,51.41,51.49,13600.0
2013-11-18 12:30:00,51.5,51.51,51.39,51.4,12000.0,51.5,51.51,51.39,51.4,12000.0
2013-11-18 13:00:00,51.4,51.46,51.37,51.45,30100.0,51.4,51.46,51.37,51.45,30100.0
2013-11-18 13:30:00,51.45,51.45,51.27,51.27,10800.0,51.45,51.45,51.27,51.27,10800.0
2013-11-18 14:00:00,51.26,51.33,51.23,51.33,15200.0,51.26,51.33,51.23,51.33,15200.0
2013-11-18 14:30:00,51.35,51.37,51.19,51.2,26100.0,51.35,51.37,51.19,51.2,26100.0
2013-11-18 15:00:00,51.2,51.2,50.82,50.92,60300.0,51.2,51.2,50.82,50.92,60300.0
2013-11-18 15:30:00,50.89,51.16,50.8,51.1,72000.0,50.89,51.16,50.8,51.1,72000.0
2013-11-19 09:30:00,51.0,51.16,50.79,51.11,11400.0,51.0,51.16,50.79,51.11,11400.0
2013-11-19 10:00:00,51.09,51.3,51.09,51.26,22700.0,51.09,51.3,51.09,51.26,22700.0
2013-11-19 10:30:00,51.26,51.48,51.26,51.48,11900.0,51.26,51.48,51.26,51.48,11900.0
2013-11-19 11:00:00,51.48,51.52,51.38,51.44,13200.0,51.48,51.52,51.38,51.44,13200.0
2013-11-19 11:30:00,51.44,51.45,51.36,51.38,9900.0,51.44,51.45,51.36,51.38,9900.0
2013-11-19 12:00:00,51.39,51.47,51.36,51.45,9500.0,51.39,51.47,51.36,51.45,9500.0
2013-11-19 12:30:00,51.45,51.46,51.28,51.28,10200.0,51.45,51.46,51.28,51.28,10200.0
2013-11-19 13:00:00,51.28,51.3,51.07,51.1,12700.0,51.28,51.3,51.07,51.1,12700.0
2013-11-19 13:30:00,51.08,51.17,51.03,51.04,12800.0,51.08,51.17,51.03,51.04,12800.0
2013-11-19 14:00:00,51.04,51.16,51.04,51.09,11900.0,51.04,51.16,51.04,51.09,11900.0
2013-11-19 14:30:00,51.1,51.3,51.1,51.26,12300.0,51.1,51.3,51.1,51.26,12300.0
2013-11-19 15:00:00,51.29,51.32,51.23,51.26,25600.0,51.29,51.32,51.23,51.26,25600.0
2013-11-19 15:30:00,51.26,51.26,51.13,51.24,55600.0,51.26,51.26,51.13,51.24,55600.0
2013-11-20 09:30:00,51.36,51.63,51.12,51.42,7800.0,51.36,51.63,51.12,51.42,7800.0
2013-11-20 10:00:00,51.44,51.58,51.35,51.39,23100.0,51.44,51.58,51.35,51.39,23100.0
2013-11-20 10:30:00,51.39,51.6,51.28,51.45,13300.0,51.39,51.6,51.28,51.45,13300.0
2013-11-20 11:00:00,51.45,51.63,51.39,51.58,14500.0,51.45,51.63,51.39,51.58,14500.0
2013-11-20 11:30:00,51.58,51.66,51.53,51.53,10900.0,51.58,51.66,51.53,51.53,10900.0
2013-11-20 12:00:00,51.57,51.74,51.57,51.68,18100.0,51.57,51.74,51.57,51.68,18100.0
2013-11-20 12:30:00,51.67,51.83,51.48,51.75,53500.0,51.67,51.83,51.48,51.75,53500.0
2013-11-20 13:00:00,51.8,51.86,51.77,51.86,11400.0,51.8,51.86,51.77,51.86,11400.0
2013-11-20 13:30:00,51.85,51.9,51.83,51.89,8600.0,51.85,51.9,51.83,51.89,8600.0
2013-11-20 14:00:00,51.89,51.89,51.71,51.71,19200.0,51.89,51.89,51.71,51.71,19200.0
2013-11-20 14:30:00,51.67,51.74,51.52,51.64,12900.0,51.67,51.74,51.52,51.64,12900.0
2013-11-20 15:00:00,51.61,51.63,51.34,51.52,22200.0,51.61,51.63,51.34,51.52,22200.0
2013-11-20 15:30:00,51.51,51.61,51.42,51.52,56800.0,51.51,51.61,51.42,51.52,56800.0
2013-11-21 09:30:00,51.24,51.8,51.24,51.78,21900.0,51.24,51.8,51.24,51.78,21900.0
2013-11-21 10:00:00,51.82,51.83,51.54,51.54,26000.0,51.82,51.83,51.54,51.54,26000.0
2013-11-21 10:30:00,51.54,51.6,51.5,51.53,22300.0,51.54,51.6,51.5,51.53,22300.0
2013-11-21 11:00:00,51.57,51.59,51.51,51.56,16300.0,51.57,51.59,51.51,51.56,16300.0
2013-11-21 11:30:00,51.57,51.6,51.49,51.6,22200.0,51.57,51.6,51.49,51.6,22200.0
2013-11-21 12:00:00,51.6,51.6,51.47,51.51,24000.0,51.6,51.6,51.47,51.51,24000.0
2013-11-21 12:30:00,51.52,51.53,51.41,51.43,13200.0,51.52,51.53,51.41,51.43,13200.0
2013-11-21 13:00:00,51.44,51.58,51.44,51.56,13100.0,51.44,51.58,51.44,51.56,13100.0
2013-11-21 13:30:00,51.52,51.6,51.51,51.58,18600.0,51.52,51.6,51.51,51.58,18600.0
2013-11-21 14:00:00,51.58,51.58,51.49,51.51,18400.0,51.58,51.58,51.49,51.51,18400.0
2013-11-21 14:30:00,51.5,51.57,51.45,51.49,21700.0,51.5,51.57,51.45,51.49,21700.0
2013-11-21 15:00:00,51.49,51.59,51.48,51.59,53300.0,51.49,51.59,51.48,51.59,53300.0
2013-11-21 15:30:00,51.59,51.59,51.47,51.56,59600.0,51.59,51.59,51.47,51.56,59600.0
2013-11-22 09:30:00,51.59,51.72,51.52,51.67,27500.0,51.59,51.72,51.52,51.67,27500.0
2013-11-22 10:00:00,51.61,51.69,51.5,51.68,26400.0,51.61,51.69,51.5,51.68,26400.0
2013-11-22 10:30:00,51.68,51.84,51.62,51.83,41700.0,51.68,51.84,51.62,51.83,41700.0
2013-11-22 11:00:00,51.83,51.9,51.75,51.89,17100.0,51.83,51.9,51.75,51.89,17100.0
2013-11-22 11:30:00,51.88,51.98,51.85,51.96,22400.0,51.88,51.98,51.85,51.96,22400.0
2013-11-22 12:00:00,51.96,52.0,51.9,51.98,109400.0,51.96,52.0,51.9,51.98,109400.0
2013-11-22 12:30:00,51.99,52.0,51.92,51.95,23900.0,51.99,52.0,51.92,51.95,23900.0
2013-11-22 13:00:00,51.95,51.99,51.95,51.98,7100.0,51.95,51.99,51.95,51.98,7100.0
2013-11-22 13:30:00,51.98,51.99,51.91,51.92,9200.0,51.98,51.99,51.91,51.92,9200.0
2013-11-22 14:00:00,51.92,51.99,51.91,51.97,11000.0,51.92,51.99,51.91,51.97,11000.0
2013-11-22 14:30:00,51.98,51.99,51.95,51.99,15200.0,51.98,51.99,51.95,51.99,15200.0
2013-11-22 15:00:00,51.99,52.0,51.98,51.99,30400.0,51.99,52.0,51.98,51.99,30400.0
2013-11-22 15:30:00,51.99,52.46,51.97,52.08,168900.0,51.99,52.46,51.97,52.08,168900.0
2013-11-25 09:30:00,52.14,52.47,52.05,52.37,27000.0,52.14,52.47,52.05,52.37,27000.0
2013-11-25 10:00:00,52.31,52.47,52.16,52.17,16500.0,52.31,52.47,52.16,52.17,16500.0
2013-11-25 10:30:00,52.2,52.42,52.2,52.37,19300.0,52.2,52.42,52.2,52.37,19300.0
2013-11-25 11:00:00,52.38,52.61,52.38,52.6,22300.0,52.38,52.61,52.38,52.6,22300.0
2013-11-25 11:30:00,52.6,52.62,52.39,52.42,32800.0,52.6,52.62,52.39,52.42,32800.0
2013-11-25 12:00:00,52.42,52.64,52.42,52.59,21500.0,52.42,52.64,52.42,52.59,21500.0
2013-11-25 12:30:00,52.6,52.71,52.52,52.62,20000.0,52.6,52.71,52.52,52.62,20000.0
2013-11-25 13:00:00,52.62,52.72,52.56,52.67,15700.0,52.62,52.72,52.56,52.67,15700.0
2013-11-25 13:30:00,52.64,52.71,52.6,52.6,9600.0,52.64,52.71,52.6,52.6,9600.0
2013-11-25 14:00:00,52.61,52.66,52.6,52.63,15100.0,52.61,52.66,52.6,52.63,15100.0
2013-11-25 14:30:00,52.62,52.72,52.58,52.7,26100.0,52.62,52.72,52.58,52.7,26100.0
2013-11-25 15:00:00,52.65,52.67,52.42,52.47,23100.0,52.65,52.67,52.42,52.47,23100.0
2013-11-25 15:30:00,52.47,52.51,52.4,52.46,76800.0,52.47,52.51,52.4,52.46,76800.0
2013-11-26 09:30:00,52.37,52.54,52.18,52.43,15600.0,52.37,52.54,52.18,52.43,15600.0
2013-11-26 10:00:00,52.43,52.56,52.4,52.44,23000.0,52.43,52.56,52.4,52.44,23000.0
2013-11-26 10:30:00,52.44,52.52,52.34,52.39,8800.0,52.44,52.52,52.34,52.39,8800.0
2013-11-26 11:00:00,52.4,52.45,52.31,52.37,11000.0,52.4,52.45,52.31,52.37,11000.0
2013-11-26 11:30:00,52.35,52.44,52.32,52.44,9100.0,52.35,52.44,52.32,52.44,9100.0
2013-11-26 12:00:00,52.43,52.44,52.3,52.38,23800.0,52.43,52.44,52.3,52.38,23800.0
2013-11-26 12:30:00,52.4,52.42,52.25,52.31,10700.0,52.4,52.42,52.25,52.31,10700.0
2013-11-26 13:00:00,52.32,52.33,52.21,52.23,7300.0,52.32,52.33,52.21,52.23,7300.0
2013-11-26 13:30:00,52.25,52.35,52.21,52.35,11800.0,52.25,52.35,52.21,52.35,11800.0
2013-11-26 14:00:00,52.35,52.39,52.31,52.39,14000.0,52.35,52.39,52.31,52.39,14000.0
2013-11-26 14:30:00,52.43,52.5,52.43,52.45,18900.0,52.43,52.5,52.43,52.45,18900.0
2013-11-26 15:00:00,52.44,52.47,52.36,52.38,32400.0,52.44,52.47,52.36,52.38,32400.0
2013-11-26 15:30:00,52.37,52.38,52.22,52.27,74600.0,52.37,52.38,52.22,52.27,74600.0
2013-11-27 09:30:00,52.39,52.39,52.02,52.11,7100.0,52.39,52.39,52.02,52.11,7100.0
2013-11-27 10:00:00,52.11,52.3,52.09,52.29,5800.0,52.11,52.3,52.09,52.29,5800.0
2013-11-27 10:30:00,52.29,52.29,52.16,52.24,5300.0,52.29,52.29,52.16,52.24,5300.0
2013-11-27 11:00:00,52.23,52.25,52.15,52.15,5300.0,52.23,52.25,52.15,52.15,5300.0
2013-11-27 11:30:00,52.16,52.16,52.01,52.02,18500.0,52.16,52.16,52.01,52.02,18500.0
2013-11-27 12:00:00,52.01,52.22,52.0,52.15,7200.0,52.01,52.22,52.0,52.15,7200.0
2013-11-27 12:30:00,52.15,52.16,52.02,52.03,9700.0,52.15,52.16,52.02,52.03,9700.0
2013-11-27 13:00:00,52.03,52.1,52.01,52.07,10300.0,52.03,52.1,52.01,52.07,10300.0
2013-11-27 13:30:00,52.05,52.11,52.03,52.07,8500.0,52.05,52.11,52.03,52.07,8500.0
2013-11-27 14:00:00,52.08,52.09,52.04,52.06,11400.0,52.08,52.09,52.04,52.06,11400.0
2013-11-27 14:30:00,52.06,52.12,52.03,52.08,18800.0,52.06,52.12,52.03,52.08,18800.0
2013-11-27 15:00:00,52.09,52.12,52.02,52.03,22500.0,52.09,52.12,52.02,52.03,22500.0
2013-11-27 15:30:00,52.04,52.11,52.02,52.05,68600.0,52.04,52.11,52.02,52.05,68600.0
2013-11-29 09:30:00,52.07,52.11,51.84,51.93,9100.0,52.07,52.11,51.84,51.93,9100.0
2013-11-29 10:00:00,52.0,52.09,51.88,51.99,9300.0,52.0,52.09,51.88,51.99,9300.0
2013-11-29 10:30:00,51.94,51.99,51.91,51.95,6400.0,51.94,51.99,51.91,51.95,6400.0
2013-11-29 11:00:00,51.92,51.93,51.74,51.77,10500.0,51.92,51.93,51.74,51.77,10500.0
2013-11-29 11:30:00,51.78,52.11,51.73,52.11,6400.0,51.78,52.11,51.73,52.11,6400.0
2013-11-29 12:00:00,52.13,52.17,52.04,52.17,7800.0,52.13,52.17,52.04,52.17,7800.0
2013-11-29 12:30:00,52.18,52.31,52.09,52.12,36600.0,52.18,52.31,52.09,52.12,36600.0
2013-12-02 09:30:00,52.22,52.46,51.91,52.46,23100.0,52.22,52.46,51.91,52.46,23100.0
2013-12-02 10:00:00,52.49,52.95,52.49,52.63,36500.0,52.49,52.95,52.49,52.63,36500.0
2013-12-02 10:30:00,52.61,52.81,52.41,52.77,35000.0,52.61,52.81,52.41,52.77,35000.0
2013-12-02 11:00:00,52.78,52.98,52.57,52.59,56400.0,52.78,52.98,52.57,52.59,56400.0
2013-12-02 11:30:00,52.58,52.73,52.54,52.67,14300.0,52.58,52.73,52.54,52.67,14300.0
2013-12-02 12:00:00,52.69,52.69,52.49,52.58,12700.0,52.69,52.69,52.49,52.58,12700.0
2013-12-02 12:30:00,52.64,52.66,52.5,52.6,6300.0,52.64,52.66,52.5,52.6,6300.0
2013-12-02 13:00:00,52.57,52.59,52.41,52.52,7200.0,52.57,52.59,52.41,52.52,7200.0
2013-12-02 13:30:00,52.47,52.54,52.4,52.53,9700.0,52.47,52.54,52.4,52.53,9700.0
2013-12-02 14:00:00,52.54,52.55,52.36,52.4,9200.0,52.54,52.55,52.36,52.4,9200.0
2013-12-02 14:30:00,52.42,52.42,52.26,52.32,12900.0,52.42,52.42,52.26,52.32,12900.0
2013-12-02 15:00:00,52.32,52.35,52.08,52.12,27000.0,52.32,52.35,52.08,52.12,27000.0
2013-12-02 15:30:00,52.13,52.17,51.99,52.07,62600.0,52.13,52.17,51.99,52.07,62600.0
2013-12-03 09:30:00,51.87,52.36,51.82,51.96,5400.0,51.87,52.36,51.82,51.96,5400.0
2013-12-03 10:00:00,51.92,52.04,51.64,51.75,14000.0,51.92,52.04,51.64,51.75,14000.0
2013-12-03 10:30:00,51.73,51.93,51.72,51.73,14000.0,51.73,51.93,51.72,51.73,14000.0
2013-12-03 11:00:00,51.72,51.74,51.53,51.59,18200.0,51.72,51.74,51.53,51.59,18200.0
2013-12-03 11:30:00,51.58,51.69,51.5,51.6,22700.0,51.58,51.69,51.5,51.6,22700.0
2013-12-03 12:00:00,51.61,51.67,51.49,51.49,12100.0,51.61,51.67,51.49,51.49,12100.0
2013-12-03 12:30:00,51.54,51.68,51.52,51.67,14700.0,51.54,51.68,51.52,51.67,14700.0
2013-12-03 13:00:00,51.67,51.67,51.41,51.57,22800.0,51.67,51.67,51.41,51.57,22800.0
2013-12-03 13:30:00,51.61,51.61,51.41,51.55,24100.0,51.61,51.61,51.41,51.55,24100.0
2013-12-03 14:00:00,51.53,51.54,51.43,51.46,17700.0,51.53,51.54,51.43,51.46,17700.0
2013-12-03 14:30:00,51.46,51.56,51.42,51.5,30200.0,51.46,51.56,51.42,51.5,30200.0
2013-12-03 15:00:00,51.51,51.52,51.4,51.41,32600.0,51.51,51.52,51.4,51.41,32600.0
2013-12-03 15:30:00,51.41,51.65,51.4,51.65,88400.0,51.41,51.65,51.4,51.65,88400.0
2013-12-04 09:30:00,51.71,51.89,51.51,51.89,16100.0,51.71,51.89,51.51,51.89,16100.0
2013-12-04 10:00:00,51.95,52.07,51.95,51.98,19900.0,51.95,52.07,51.95,51.98,19900.0
2013-12-04 10:30:00,51.98,52.04,51.85,51.98,12200.0,51.98,52.04,51.85,51.98,12200.0
2013-12-04 11:00:00,51.96,52.03,51.89,51.95,17900.0,51.96,52.03,51.89,51.95,17900.0
2013-12-04 11:30:00,51.94,51.94,51.81,51.9,7200.0,51.94,51.94,51.81,51.9,7200.0
2013-12-04 12:00:00,51.86,51.86,51.7,51.75,9100.0,51.86,51.86,51.7,51.75,9100.0
2013-12-04 12:30:00,51.71,51.77,51.62,51.64,18600.0,51.71,51.77,51.62,51.64,18600.0
2013-12-04 13:00:00,51.64,51.68,51.5,51.51,17700.0,51.64,51.68,51.5,51.51,17700.0
2013-12-04 13:30:00,51.45,51.47,51.24,51.47,9700.0,51.45,51.47,51.24,51.47,9700.0
2013-12-04 14:00:00,51.48,51.62,51.47,51.55,12200.0,51.48,51.62,51.47,51.55,12200.0
2013-12-04 14:30:00,51.56,51.66,51.56,51.64,17300.0,51.56,51.66,51.56,51.64,17300.0
2013-12-04 15:00:00,51.65,51.8,51.61,51.76,17200.0,51.65,51.8,51.61,51.76,17200.0
2013-12-04 15:30:00,51.76,51.89,51.76,51.76,62800.0,51.76,51.89,51.76,51.76,62800.0
2013-12-05 09:30:00,51.66,51.87,51.05,51.56,11400.0,51.66,51.87,51.05,51.56,11400.0
2013-12-05 10:00:00,51.56,51.7,51.44,51.45,9700.0,51.56,51.7,51.44,51.45,9700.0
2013-12-05 10:30:00,51.47,51.53,51.25,51.25,11100.0,51.47,51.53,51.25,51.25,11100.0
2013-12-05 11:00:00,51.29,51.5,51.19,51.42,22800.0,51.29,51.5,51.19,51.42,22800.0
2013-12-05 11:30:00,51.4,51.52,51.36,51.52,17900.0,51.4,51.52,51.36,51.52,17900.0
2013-12-05 12:00:00,51.52,51.8,51.52,51.75,23100.0,51.52,51.8,51.52,51.75,23100.0
2013-12-05 12:30:00,51.78,51.96,51.75,51.94,22300.0,51.78,51.96,51.75,51.94,22300.0
2013-12-05 13:00:00,51.95,51.98,51.81,51.91,20300.0,51.95,51.98,51.81,51.91,20300.0
2013-12-05 13:30:00,51.93,52.08,51.92,52.08,9500.0,51.93,52.08,51.92,52.08,9500.0
2013-12-05 14:00:00,52.08,52.26,52.07,52.11,36500.0,52.08,52.26,52.07,52.11,36500.0
2013-12-05 14:30:00,52.11,52.14,51.93,51.98,22500.0,52.11,52.14,51.93,51.98,22500.0
2013-12-05 15:00:00,51.97,52.09,51.97,52.03,30000.0,51.97,52.09,51.97,52.03,30000.0
2013-12-05 15:30:00,52.03,52.09,51.89,52.05,77400.0,52.03,52.09,51.89,52.05,77400.0
2013-12-06 09:30:00,52.3,52.51,52.19,52.45,16600.0,52.3,52.51,52.19,52.45,16600.0
2013-12-06 10:00:00,52.45,52.56,52.41,52.52,11100.0,52.45,52.56,52.41,52.52,11100.0
2013-12-06 10:30:00,52.53,52.54,52.35,52.53,16000.0,52.53,52.54,52.35,52.53,16000.0
2013-12-06 11:00:00,52.49,52.54,52.39,52.51,28700.0,52.49,52.54,52.39,52.51,28700.0
2013-12-06 11:30:00,52.54,52.76,52.54,52.75,17000.0,52.54,52.76,52.54,52.75,17000.0
2013-12-06 12:00:00,52.77,52.82,52.66,52.72,16100.0,52.77,52.82,52.66,52.72,16100.0
2013-12-06 12:30:00,52.72,52.86,52.7,52.86,20000.0,52.72,52.86,52.7,52.86,20000.0
2013-12-06 13:00:00,52.85,52.85,52.62,52.67,24000.0,52.85,52.85,52.62,52.67,24000.0
2013-12-06 13:30:00,52.68,52.74,52.6,52.66,18100.0,52.68,52.74,52.6,52.66,18100.0
2013-12-06 14:00:00,52.67,52.74,52.66,52.69,10900.0,52.67,52.74,52.66,52.69,10900.0
2013-12-06 14:30:00,52.69,52.87,52.65,52.87,20500.0,52.69,52.87,52.65,52.87,20500.0
2013-12-06 15:00:00,52.88,52.88,52.65,52.68,26800.0,52.88,52.88,52.65,52.68,26800.0
2013-12-06 15:30:00,52.68,53.01,52.66,52.94,128900.0,52.68,53.01,52.66,52.94,128900.0
2013-12-09 09:30:00,52.88,52.92,52.35,52.91,23300.0,52.88,52.92,52.35,52.91,23300.0
2013-12-09 10:00:00,52.91,52.92,52.6,52.63,31800.0,52.91,52.92,52.6,52.63,31800.0
2013-12-09 10:30:00,52.58,52.64,52.45,52.62,36000.0,52.58,52.64,52.45,52.62,36000.0
2013-12-09 11:00:00,52.68,52.89,52.66,52.85,39800.0,52.68,52.89,52.66,52.85,39800.0
2013-12-09 11:30:00,52.85,52.97,52.83,52.96,18400.0,52.85,52.97,52.83,52.96,18400.0
2013-12-09 12:00:00,52.96,52.99,52.77,52.77,12200.0,52.96,52.99,52.77,52.77,12200.0
2013-12-09 12:30:00,52.77,52.97,52.77,52.92,7000.0,52.77,52.97,52.77,52.92,7000.0
2013-12-09 13:00:00,52.98,53.03,52.7,52.92,57400.0,52.98,53.03,52.7,52.92,57400.0
2013-12-09 13:30:00,52.94,52.96,52.66,52.66,49700.0,52.94,52.96,52.66,52.66,49700.0
2013-12-09 14:00:00,52.66,52.76,52.62,52.75,16100.0,52.66,52.76,52.62,52.75,16100.0
2013-12-09 14:30:00,52.75,52.79,52.65,52.75,15100.0,52.75,52.79,52.65,52.75,15100.0
2013-12-09 15:00:00,52.78,52.88,52.72,52.72,25900.0,52.78,52.88,52.72,52.72,25900.0
2013-12-09 15:30:00,52.74,52.91,52.72,52.88,65700.0,52.74,52.91,52.72,52.88,65700.0
2013-12-10 09:30:00,52.63,53.07,52.54,52.83,14000.0,52.63,53.07,52.54,52.83,14000.0
2013-12-10 10:00:00,52.85,53.08,52.85,53.07,30800.0,52.85,53.08,52.85,53.07,30800.0
2013-12-10 10:30:00,53.1,53.19,52.9,52.96,14400.0,53.1,53.19,52.9,52.96,14400.0
2013-12-10 11:00:00,52.97,53.01,52.73,52.92,14400.0,52.97,53.01,52.73,52.92,14400.0
2013-12-10 11:30:00,52.89,52.89,52.53,52.6,13500.0,52.89,52.89,52.53,52.6,13500.0
2013-12-10 12:00:00,52.58,52.69,52.53,52.64,11600.0,52.58,52.69,52.53,52.64,11600.0
2013-12-10 12:30:00,52.62,52.67,52.55,52.6,12700.0,52.62,52.67,52.55,52.6,12700.0
2013-12-10 13:00:00,52.6,52.6,52.42,52.53,10200.0,52.6,52.6,52.42,52.53,10200.0
2013-12-10 13:30:00,52.52,52.59,52.41,52.41,11800.0,52.52,52.59,52.41,52.41,11800.0
2013-12-10 14:00:00,52.41,52.52,52.34,52.47,11900.0,52.41,52.52,52.34,52.47,11900.0
2013-12-10 14:30:00,52.47,52.64,52.46,52.62,15600.0,52.47,52.64,52.46,52.62,15600.0
2013-12-10 15:00:00,52.62,52.85,52.57,52.74,38600.0,52.62,52.85,52.57,52.74,38600.0
2013-12-10 15:30:00,52.76,52.79,52.61,52.62,61700.0,52.76,52.79,52.61,52.62,61700.0
2013-12-11 09:30:00,53.5,53.81,53.37,53.63,70800.0,53.5,53.81,53.37,53.63,70800.0
2013-12-11 10:00:00,53.63,53.63,53.2,53.2,43500.0,53.63,53.63,53.2,53.2,43500.0
2013-12-11 10:30:00,53.19,53.33,53.15,53.33,23400.0,53.19,53.33,53.15,53.33,23400.0
2013-12-11 11:00:00,53.33,53.35,52.97,52.97,15300.0,53.33,53.35,52.97,52.97,15300.0
2013-12-11 11:30:00,52.91,52.91,52.63,52.68,14200.0,52.91,52.91,52.63,52.68,14200.0
2013-12-11 12:00:00,52.67,52.67,52.32,52.32,14700.0,52.67,52.67,52.32,52.32,14700.0
2013-12-11 12:30:00,52.31,52.47,52.27,52.37,15900.0,52.31,52.47,52.27,52.37,15900.0
2013-12-11 13:00:00,52.35,52.53,52.28,52.48,13700.0,52.35,52.53,52.28,52.48,13700.0
2013-12-11 13:30:00,52.5,52.62,52.43,52.48,10100.0,52.5,52.62,52.43,52.48,10100.0
2013-12-11 14:00:00,52.5,52.5,52.38,52.4,9000.0,52.5,52.5,52.38,52.4,9000.0
2013-12-11 14:30:00,52.47,52.48,52.23,52.23,12800.0,52.47,52.48,52.23,52.23,12800.0
2013-12-11 15:00:00,52.23,52.33,52.19,52.25,69900.0,52.23,52.33,52.19,52.25,69900.0
2013-12-11 15:30:00,52.26,52.33,52.11,52.16,104700.0,52.26,52.33,52.11,52.16,104700.0
2013-12-12 09:30:00,52.15,52.28,51.94,52.06,15300.0,52.15,52.28,51.94,52.06,15300.0
2013-12-12 10:00:00,52.06,52.18,52.0,52.0,13400.0,52.06,52.18,52.0,52.0,13400.0
2013-12-12 10:30:00,52.02,52.15,52.0,52.11,14900.0,52.02,52.15,52.0,52.11,14900.0
2013-12-12 11:00:00,52.1,52.18,51.99,51.99,25900.0,52.1,52.18,51.99,51.99,25900.0
2013-12-12 11:30:00,51.99,52.28,51.99,52.24,12700.0,51.99,52.28,51.99,52.24,12700.0
2013-12-12 12:00:00,52.25,52.3,52.07,52.16,21600.0,52.25,52.3,52.07,52.16,21600.0
2013-12-12 12:30:00,52.16,52.17,52.07,52.16,16900.0,52.16,52.17,52.07,52.16,16900.0
2013-12-12 13:00:00,52.16,52.36,52.16,52.35,25000.0,52.16,52.36,52.16,52.35,25000.0
2013-12-12 13:30:00,52.36,52.44,52.26,52.34,14600.0,52.36,52.44,52.26,52.34,14600.0
2013-12-12 14:00:00,52.34,52.49,52.34,52.47,11300.0,52.34,52.49,52.34,52.47,11300.0
2013-12-12 14:30:00,52.47,52.53,52.37,52.48,15600.0,52.47,52.53,52.37,52.48,15600.0
2013-12-12 15:00:00,52.47,52.59,52.41,52.52,35800.0,52.47,52.59,52.41,52.52,35800.0
2013-12-12 15:30:00,52.49,52.52,52.32,52.38,58700.0,52.49,52.52,52.32,52.38,58700.0
2013-12-13 09:30:00,52.54,52.87,52.25,52.37,15700.0,52.54,52.87,52.25,52.37,15700.0
2013-12-13 10:00:00,52.47,52.53,52.27,52.33,12500.0,52.47,52.53,52.27,52.33,12500.0
2013-12-13 10:30:00,52.29,52.32,52.15,52.18,22600.0,52.29,52.32,52.15,52.18,22600.0
2013-12-13 11:00:00,52.18,52.39,52.13,52.2,23400.0,52.18,52.39,52.13,52.2,23400.0
2013-12-13 11:30:00,52.15,52.35,52.15,52.26,21300.0,52.15,52.35,52.15,52.26,21300.0
2013-12-13 12:00:00,52.27,52.44,52.27,52.36,20500.0,52.27,52.44,52.27,52.36,20500.0
2013-12-13 12:30:00,52.37,52.43,52.3,52.39,20100.0,52.37,52.43,52.3,52.39,20100.0
2013-12-13 13:00:00,52.37,52.42,52.3,52.4,14700.0,52.37,52.42,52.3,52.4,14700.0
2013-12-13 13:30:00,52.36,52.42,52.22,52.22,17000.0,52.36,52.42,52.22,52.22,17000.0
2013-12-13 14:00:00,52.23,52.27,52.12,52.27,23300.0,52.23,52.27,52.12,52.27,23300.0
2013-12-13 14:30:00,52.27,52.52,52.25,52.5,26500.0,52.27,52.52,52.25,52.5,26500.0
2013-12-13 15:00:00,52.51,52.7,52.49,52.7,31600.0,52.51,52.7,52.49,52.7,31600.0
2013-12-13 15:30:00,52.67,52.67,52.47,52.56,73500.0,52.67,52.67,52.47,52.56,73500.0
2013-12-16 09:30:00,52.43,53.24,52.35,53.17,24200.0,52.43,53.24,52.35,53.17,24200.0
2013-12-16 10:00:00,53.14,53.15,52.94,53.05,16900.0,53.14,53.15,52.94,53.05,16900.0
2013-12-16 10:30:00,53.03,53.19,52.87,53.19,34400.0,53.03,53.19,52.87,53.19,34400.0
2013-12-16 11:00:00,53.2,53.2,53.01,53.07,18600.0,53.2,53.2,53.01,53.07,18600.0
2013-12-16 11:30:00,53.08,53.08,52.9,52.93,15100.0,53.08,53.08,52.9,52.93,15100.0
2013-12-16 12:00:00,52.91,52.97,52.74,52.97,13500.0,52.91,52.97,52.74,52.97,13500.0
2013-12-16 12:30:00,52.97,52.97,52.78,52.81,13400.0,52.97,52.97,52.78,52.81,13400.0
2013-12-16 13:00:00,52.81,52.89,52.8,52.88,31400.0,52.81,52.89,52.8,52.88,31400.0
2013-12-16 13:30:00,52.88,53.04,52.87,53.04,15900.0,52.88,53.04,52.87,53.04,15900.0
2013-12-16 14:00:00,53.02,53.1,52.99,53.01,20200.0,53.02,53.1,52.99,53.01,20200.0
2013-12-16 14:30:00,53.01,53.1,52.95,53.05,36900.0,53.01,53.1,52.95,53.05,36900.0
2013-12-16 15:00:00,53.06,53.08,52.88,52.9,28300.0,53.06,53.08,52.88,52.9,28300.0
2013-12-16 15:30:00,52.89,52.91,52.77,52.81,63100.0,52.89,52.91,52.77,52.81,63100.0
2013-12-17 09:30:00,52.89,52.89,52.16,52.58,17700.0,52.89,52.89,52.16,52.58,17700.0
2013-12-17 10:00:00,52.53,52.53,52.22,52.25,11000.0,52.53,52.53,52.22,52.25,11000.0
2013-12-17 10:30:00,52.31,52.39,52.14,52.2,20500.0,52.31,52.39,52.14,52.2,20500.0
2013-12-17 11:00:00,52.22,52.26,52.17,52.2,19900.0,52.22,52.26,52.17,52.2,19900.0
2013-12-17 11:30:00,52.22,52.29,52.16,52.19,15600.0,52.22,52.29,52.16,52.19,15600.0
2013-12-17 12:00:00,52.18,52.18,52.11,52.13,16200.0,52.18,52.18,52.11,52.13,16200.0
2013-12-17 12:30:00,52.12,52.23,52.09,52.14,14300.0,52.12,52.23,52.09,52.14,14300.0
2013-12-17 13:00:00,52.18,52.29,52.18,52.2,18300.0,52.18,52.29,52.18,52.2,18300.0
2013-12-17 13:30:00,52.22,52.23,52.14,52.2,12000.0,52.22,52.23,52.14,52.2,12000.0
2013-12-17 14:00:00,52.2,52.27,52.17,52.2,22400.0,52.2,52.27,52.17,52.2,22400.0
2013-12-17 14:30:00,52.18,52.22,52.16,52.19,24900.0,52.18,52.22,52.16,52.19,24900.0
2013-12-17 15:00:00,52.19,52.24,52.17,52.17,49900.0,52.19,52.24,52.17,52.17,49900.0
2013-12-17 15:30:00,52.17,52.2,52.12,52.18,87400.0,52.17,52.2,52.12,52.18,87400.0
2013-12-18 09:30:00,52.25,52.55,51.98,52.24,19400.0,52.25,52.55,51.98,52.24,19400.0
2013-12-18 10:00:00,52.24,52.42,52.17,52.41,21400.0,52.24,52.42,52.17,52.41,21400.0
2013-12-18 10:30:00,52.44,52.68,52.35,52.44,13000.0,52.44,52.68,52.35,52.44,13000.0
2013-12-18 11:00:00,52.45,52.58,52.45,52.56,10400.0,52.45,52.58,52.45,52.56,10400.0
2013-12-18 11:30:00,52.56,52.57,52.22,52.3,13000.0,52.56,52.57,52.22,52.3,13000.0
2013-12-18 12:00:00,52.32,52.57,52.32,52.51,9900.0,52.32,52.57,52.32,52.51,9900.0
2013-12-18 12:30:00,52.52,52.54,52.3,52.36,20200.0,52.52,52.54,52.3,52.36,20200.0
2013-12-18 13:00:00,52.35,52.37,52.24,52.35,38900.0,52.35,52.37,52.24,52.35,38900.0
2013-12-18 13:30:00,52.37,52.56,52.19,52.39,47700.0,52.37,52.56,52.19,52.39,47700.0
2013-12-18 14:00:00,52.37,52.77,52.11,52.66,37300.0,52.37,52.77,52.11,52.66,37300.0
2013-12-18 14:30:00,52.7,52.91,52.55,52.69,58300.0,52.7,52.91,52.55,52.69,58300.0
2013-12-18 15:00:00,52.7,52.84,52.66,52.8,54500.0,52.7,52.84,52.66,52.8,54500.0
2013-12-18 15:30:00,52.81,52.84,52.67,52.8,132900.0,52.81,52.84,52.67,52.8,132900.0
2013-12-19 09:30:00,52.61,53.0,52.49,52.79,30400.0,52.61,53.0,52.49,52.79,30400.0
2013-12-19 10:00:00,52.85,52.87,52.45,52.5,157000.0,52.85,52.87,52.45,52.5,157000.0
2013-12-19 10:30:00,52.52,52.72,52.48,52.56,16100.0,52.52,52.72,52.48,52.56,16100.0
2013-12-19 11:00:00,52.56,52.58,52.34,52.41,16600.0,52.56,52.58,52.34,52.41,16600.0
2013-12-19 11:30:00,52.42,52.52,52.28,52.33,12700.0,52.42,52.52,52.28,52.33,12700.0
2013-12-19 12:00:00,52.33,52.37,52.19,52.36,16900.0,52.33,52.37,52.19,52.36,16900.0
2013-12-19 12:30:00,52.34,52.51,52.28,52.33,13300.0,52.34,52.51,52.28,52.33,13300.0
2013-12-19 13:00:00,52.32,52.41,52.17,52.18,19000.0,52.32,52.41,52.17,52.18,19000.0
2013-12-19 13:30:00,52.21,52.28,52.12,52.16,20000.0,52.21,52.28,52.12,52.16,20000.0
2013-12-19 14:00:00,52.18,52.32,52.1,52.2,13900.0,52.18,52.32,52.1,52.2,13900.0
2013-12-19 14:30:00,52.19,52.36,52.19,52.26,14300.0,52.19,52.36,52.19,52.26,14300.0
2013-12-19 15:00:00,52.21,52.39,52.18,52.39,23700.0,52.21,52.39,52.18,52.39,23700.0
2013-12-19 15:30:00,52.42,52.48,52.26,52.3,93200.0,52.42,52.48,52.26,52.3,93200.0
2013-12-20 09:30:00,52.43,52.75,52.28,52.67,61700.0,52.43,52.75,52.28,52.67,61700.0
2013-12-20 10:00:00,52.71,52.73,52.53,52.68,20600.0,52.71,52.73,52.53,52.68,20600.0
2013-12-20 10:30:00,52.64,52.71,52.55,52.59,25700.0,52.64,52.71,52.55,52.59,25700.0
2013-12-20 11:00:00,52.6,52.83,52.57,52.83,29600.0,52.6,52.83,52.57,52.83,29600.0
2013-12-20 11:30:00,52.82,52.97,52.79,52.94,39100.0,52.82,52.97,52.79,52.94,39100.0
2013-12-20 12:00:00,52.94,52.99,52.86,52.94,51000.0,52.94,52.99,52.86,52.94,51000.0
2013-12-20 12:30:00,52.93,53.0,52.86,52.92,34300.0,52.93,53.0,52.86,52.92,34300.0
2013-12-20 13:00:00,52.89,52.95,52.83,52.88,26500.0,52.89,52.95,52.83,52.88,26500.0
2013-12-20 13:30:00,52.89,53.09,52.82,53.07,56000.0,52.89,53.09,52.82,53.07,56000.0
2013-12-20 14:00:00,53.09,53.14,53.0,53.02,54100.0,53.09,53.14,53.0,53.02,54100.0
2013-12-20 14:30:00,53.02,53.06,52.82,52.82,65500.0,53.02,53.06,52.82,52.82,65500.0
2013-12-20 15:00:00,52.83,52.83,52.65,52.69,90600.0,52.83,52.83,52.65,52.69,90600.0
2013-12-20 15:30:00,52.68,52.8,52.61,52.72,151500.0,52.68,52.8,52.61,52.72,151500.0
2013-12-23 09:30:00,52.72,52.87,52.58,52.61,56000.0,52.72,52.87,52.58,52.61,56000.0
2013-12-23 10:00:00,52.61,52.67,52.36,52.36,56000.0,52.61,52.67,52.36,52.36,56000.0
2013-12-23 10:30:00,52.35,52.44,52.24,52.36,20200.0,52.35,52.44,52.24,52.36,20200.0
2013-12-23 11:00:00,52.36,52.44,52.27,52.33,23400.0,52.36,52.44,52.27,52.33,23400.0
2013-12-23 11:30:00,52.33,52.45,52.33,52.39,21500.0,52.33,52.45,52.33,52.39,21500.0
2013-12-23 12:00:00,52.39,52.48,52.38,52.43,26000.0,52.39,52.48,52.38,52.43,26000.0
2013-12-23 12:30:00,52.4,52.61,52.4,52.61,32400.0,52.4,52.61,52.4,52.61,32400.0
2013-12-23 13:00:00,52.62,52.73,52.57,52.69,18500.0,52.62,52.73,52.57,52.69,18500.0
2013-12-23 13:30:00,52.68,52.8,52.68,52.79,18300.0,52.68,52.8,52.68,52.79,18300.0
2013-12-23 14:00:00,52.79,52.92,52.77,52.88,28800.0,52.79,52.92,52.77,52.88,28800.0
2013-12-23 14:30:00,52.87,52.95,52.85,52.91,20800.0,52.87,52.95,52.85,52.91,20800.0
2013-12-23 15:00:00,52.9,52.96,52.88,52.96,41000.0,52.9,52.96,52.88,52.96,41000.0
2013-12-23 15:30:00,52.96,53.09,52.93,52.96,133300.0,52.96,53.09,52.93,52.96,133300.0
2013-12-24 09:30:00,52.99,53.14,52.81,53.12,17600.0,52.99,53.14,52.81,53.12,17600.0
2013-12-24 10:00:00,53.1,53.29,53.03,53.12,30600.0,53.1,53.29,53.03,53.12,30600.0
2013-12-24 10:30:00,53.16,53.2,52.88,53.05,24900.0,53.16,53.2,52.88,53.05,24900.0
2013-12-24 11:00:00,53.05,53.32,52.99,53.32,12400.0,53.05,53.32,52.99,53.32,12400.0
2013-12-24 11:30:00,53.33,53.38,53.3,53.36,15800.0,53.33,53.38,53.3,53.36,15800.0
2013-12-24 12:00:00,53.36,53.42,53.31,53.4,22400.0,53.36,53.42,53.31,53.4,22400.0
2013-12-24 12:30:00,53.39,53.46,53.18,53.18,50100.0,53.39,53.46,53.18,53.18,50100.0
2013-12-26 09:30:00,53.39,53.4,52.31,53.08,21700.0,53.39,53.4,52.31,53.08,21700.0
2013-12-26 10:00:00,53.24,53.52,53.16,53.52,16400.0,53.24,53.52,53.16,53.52,16400.0
2013-12-26 10:30:00,53.56,53.56,53.27,53.28,19200.0,53.56,53.56,53.27,53.28,19200.0
2013-12-26 11:00:00,53.31,53.41,53.15,53.22,10400.0,53.31,53.41,53.15,53.22,10400.0
2013-12-26 11:30:00,53.23,53.27,53.1,53.23,9500.0,53.23,53.27,53.1,53.23,9500.0
2013-12-26 12:00:00,53.27,53.29,52.98,53.07,10300.0,53.27,53.29,52.98,53.07,10300.0
2013-12-26 12:30:00,53.03,53.18,53.03,53.15,8800.0,53.03,53.18,53.03,53.15,8800.0
2013-12-26 13:00:00,53.1,53.3,53.1,53.3,10400.0,53.1,53.3,53.1,53.3,10400.0
2013-12-26 13:30:00,53.28,53.29,53.17,53.29,12800.0,53.28,53.29,53.17,53.29,12800.0
2013-12-26 14:00:00,53.29,53.32,53.15,53.22,9600.0,53.29,53.32,53.15,53.22,9600.0
2013-12-26 14:30:00,53.26,53.28,53.12,53.16,13000.0,53.26,53.28,53.12,53.16,13000.0
2013-12-26 15:00:00,53.17,53.34,53.16,53.31,21600.0,53.17,53.34,53.16,53.31,21600.0
2013-12-26 15:30:00,53.33,53.35,53.2,53.24,47300.0,53.33,53.35,53.2,53.24,47300.0
2013-12-27 09:30:00,53.29,53.57,53.04,53.55,13300.0,53.29,53.57,53.04,53.55,13300.0
2013-12-27 10:00:00,53.54,53.62,53.42,53.46,10800.0,53.54,53.62,53.42,53.46,10800.0
2013-12-27 10:30:00,53.4,53.45,53.25,53.44,12600.0,53.4,53.45,53.25,53.44,12600.0
2013-12-27 11:00:00,53.44,53.55,53.26,53.44,17900.0,53.44,53.55,53.26,53.44,17900.0
2013-12-27 11:30:00,53.42,53.46,53.31,53.33,9300.0,53.42,53.46,53.31,53.33,9300.0
2013-12-27 12:00:00,53.31,53.38,53.21,53.25,9800.0,53.31,53.38,53.21,53.25,9800.0
2013-12-27 12:30:00,53.25,53.35,53.1,53.23,14600.0,53.25,53.35,53.1,53.23,14600.0
2013-12-27 13:00:00,53.25,53.35,53.25,53.35,9600.0,53.25,53.35,53.25,53.35,9600.0
2013-12-27 13:30:00,53.37,53.38,53.29,53.36,11700.0,53.37,53.38,53.29,53.36,11700.0
2013-12-27 14:00:00,53.36,53.4,53.3,53.36,17200.0,53.36,53.4,53.3,53.36,17200.0
2013-12-27 14:30:00,53.36,53.43,53.33,53.37,25800.0,53.36,53.43,53.33,53.37,25800.0
2013-12-27 15:00:00,53.36,53.41,53.33,53.4,30300.0,53.36,53.41,53.33,53.4,30300.0
2013-12-27 15:30:00,53.4,53.41,53.32,53.33,44500.0,53.4,53.41,53.32,53.33,44500.0
2013-12-30 09:30:00,53.21,53.48,52.96,53.01,13300.0,53.21,53.48,52.96,53.01,13300.0
2013-12-30 10:00:00,52.97,53.15,52.88,53.02,15000.0,52.97,53.15,52.88,53.02,15000.0
2013-12-30 10:30:00,53.02,53.2,53.02,53.18,10100.0,53.02,53.2,53.02,53.18,10100.0
2013-12-30 11:00:00,53.16,53.37,53.16,53.29,23300.0,53.16,53.37,53.16,53.29,23300.0
2013-12-30 11:30:00,53.24,53.43,53.22,53.4,9400.0,53.24,53.43,53.22,53.4,9400.0
2013-12-30 12:00:00,53.35,53.42,53.21,53.38,8100.0,53.35,53.42,53.21,53.38,8100.0
2013-12-30 12:30:00,53.38,53.38,53.16,53.23,11200.0,53.38,53.38,53.16,53.23,11200.0
2013-12-30 13:00:00,53.25,53.33,53.22,53.3,11200.0,53.25,53.33,53.22,53.3,11200.0
2013-12-30 13:30:00,53.31,53.36,53.24,53.32,20000.0,53.31,53.36,53.24,53.32,20000.0
2013-12-30 14:00:00,53.32,53.46,53.32,53.45,13300.0,53.32,53.46,53.32,53.45,13300.0
2013-12-30 14:30:00,53.45,53.49,53.42,53.48,24700.0,53.45,53.49,53.42,53.48,24700.0
2013-12-30 15:00:00,53.46,53.5,53.39,53.44,18900.0,53.46,53.5,53.39,53.44,18900.0
2013-12-30 15:30:00,53.42,53.43,53.36,53.37,44300.0,53.42,53.43,53.36,53.37,44300.0
2013-12-31 09:30:00,53.59,53.62,53.27,53.48,15100.0,53.59,53.62,53.27,53.48,15100.0
2013-12-31 10:00:00,53.49,53.5,53.05,53.22,43800.0,53.49,53.5,53.05,53.22,43800.0
2013-12-31 10:30:00,53.22,53.24,52.98,53.12,22500.0,53.22,53.24,52.98,53.12,22500.0
2013-12-31 11:00:00,53.15,53.28,53.04,53.07,26400.0,53.15,53.28,53.04,53.07,26400.0
2013-12-31 11:30:00,53.07,53.09,52.99,53.02,18200.0,53.07,53.09,52.99,53.02,18200.0
2013-12-31 12:00:00,53.03,53.04,52.87,52.92,30500.0,53.03,53.04,52.87,52.92,30500.0
2013-12-31 12:30:00,52.92,52.92,52.81,52.85,28000.0,52.92,52.92,52.81,52.85,28000.0
2013-12-31 13:00:00,52.86,52.86,52.73,52.77,28500.0,52.86,52.86,52.73,52.77,28500.0
2013-12-31 13:30:00,52.78,53.06,52.77,52.98,23100.0,52.78,53.06,52.77,52.98,23100.0
2013-12-31 14:00:00,52.98,53.07,52.94,53.04,35700.0,52.98,53.07,52.94,53.04,35700.0
2013-12-31 14:30:00,53.04,53.05,52.96,52.97,36000.0,53.04,53.05,52.96,52.97,36000.0
2013-12-31 15:00:00,52.97,53.0,52.96,52.99,30500.0,52.97,53.0,52.96,52.99,30500.0
2013-12-31 15:30:00,53.0,53.08,52.97,53.05,87100.0,53.0,53.08,52.97,53.05,87100.0
2014-01-02 09:30:00,52.62,53.08,52.41,52.65,53200.0,52.62,53.08,52.41,52.65,53200.0
2014-01-02 10:00:00,52.63,52.9,52.55,52.7,35300.0,52.63,52.9,52.55,52.7,35300.0
2014-01-02 10:30:00,52.69,53.05,52.68,52.96,27100.0,52.69,53.05,52.68,52.96,27100.0
2014-01-02 11:00:00,52.96,53.4,52.96,53.19,88100.0,52.96,53.4,52.96,53.19,88100.0
2014-01-02 11:30:00,53.19,53.25,52.99,53.02,41900.0,53.19,53.25,52.99,53.02,41900.0
2014-01-02 12:00:00,53.05,53.12,53.01,53.05,44100.0,53.05,53.12,53.01,53.05,44100.0
2014-01-02 12:30:00,53.05,53.06,52.94,53.02,39700.0,53.05,53.06,52.94,53.02,39700.0
2014-01-02 13:00:00,53.02,53.05,52.75,52.82,27800.0,53.02,53.05,52.75,52.82,27800.0
2014-01-02 13:30:00,52.83,52.97,52.75,52.97,19900.0,52.83,52.97,52.75,52.97,19900.0
2014-01-02 14:00:00,52.98,53.01,52.72,52.78,23100.0,52.98,53.01,52.72,52.78,23100.0
2014-01-02 14:30:00,52.78,52.84,52.76,52.76,26700.0,52.78,52.84,52.76,52.76,26700.0
2014-01-02 15:00:00,52.77,52.94,52.77,52.84,57700.0,52.77,52.94,52.77,52.84,57700.0
2014-01-02 15:30:00,52.84,52.95,52.8,52.88,85200.0,52.84,52.95,52.8,52.88,85200.0
2014-01-03 09:30:00,53.11,53.79,52.89,53.55,34900.0,53.11,53.79,52.89,53.55,34900.0
2014-01-03 10:00:00,53.59,53.79,53.58,53.78,27000.0,53.59,53.79,53.58,53.78,27000.0
2014-01-03 10:30:00,53.74,53.84,53.55,53.62,37200.0,53.74,53.84,53.55,53.62,37200.0
2014-01-03 11:00:00,53.63,53.71,53.56,53.59,27000.0,53.63,53.71,53.56,53.59,27000.0
2014-01-03 11:30:00,53.62,53.69,53.51,53.61,43300.0,53.62,53.69,53.51,53.61,43300.0
2014-01-03 12:00:00,53.62,53.71,53.42,53.43,18600.0,53.62,53.71,53.42,53.43,18600.0
2014-01-03 12:30:00,53.48,53.62,53.48,53.54,18400.0,53.48,53.62,53.48,53.54,18400.0
2014-01-03 13:00:00,53.56,53.63,53.53,53.61,18200.0,53.56,53.63,53.53,53.61,18200.0
2014-01-03 13:30:00,53.59,53.68,53.57,53.64,18500.0,53.59,53.68,53.57,53.64,18500.0
2014-01-03 14:00:00,53.64,53.65,53.52,53.57,18200.0,53.64,53.65,53.52,53.57,18200.0
2014-01-03 14:30:00,53.57,53.63,53.55,53.57,30500.0,53.57,53.63,53.55,53.57,30500.0
2014-01-03 15:00:00,53.58,53.64,53.53,53.56,47400.0,53.58,53.64,53.53,53.56,47400.0
2014-01-03 15:30:00,53.58,53.61,53.42,53.46,88900.0,53.58,53.61,53.42,53.46,88900.0
2014-01-06 09:30:00,53.42,53.68,53.17,53.23,16500.0,53.42,53.68,53.17,53.23,16500.0
2014-01-06 10:00:00,53.22,53.31,53.08,53.15,11500.0,53.22,53.31,53.08,53.15,11500.0
2014-01-06 10:30:00,53.11,53.21,53.03,53.08,15600.0,53.11,53.21,53.03,53.08,15600.0
2014-01-06 11:00:00,53.08,53.15,53.01,53.07,18200.0,53.08,53.15,53.01,53.07,18200.0
2014-01-06 11:30:00,53.07,53.16,53.01,53.12,27600.0,53.07,53.16,53.01,53.12,27600.0
2014-01-06 12:00:00,53.11,53.15,52.97,52.97,16400.0,53.11,53.15,52.97,52.97,16400.0
2014-01-06 12:30:00,52.97,53.18,52.91,53.14,11100.0,52.97,53.18,52.91,53.14,11100.0
2014-01-06 13:00:00,53.15,53.2,53.08,53.18,14000.0,53.15,53.2,53.08,53.18,14000.0
2014-01-06 13:30:00,53.19,53.34,53.17,53.26,18900.0,53.19,53.34,53.17,53.26,18900.0
2014-01-06 14:00:00,53.31,53.36,53.1,53.1,28800.0,53.31,53.36,53.1,53.1,28800.0
2014-01-06 14:30:00,53.1,53.18,52.96,52.96,22100.0,53.1,53.18,52.96,52.96,22100.0
2014-01-06 15:00:00,52.96,52.96,52.8,52.8,44200.0,52.96,52.96,52.8,52.8,44200.0
2014-01-06 15:30:00,52.84,53.02,52.76,52.98,126800.0,52.84,53.02,52.76,52.98,126800.0
2014-01-07 09:30:00,53.59,54.97,53.59,54.82,154600.0,53.59,54.97,53.59,54.82,154600.0
2014-01-07 10:00:00,54.83,54.85,54.42,54.8,137500.0,54.83,54.85,54.42,54.8,137500.0
2014-01-07 10:30:00,54.84,55.02,54.83,55.0,64000.0,54.84,55.02,54.83,55.0,64000.0
2014-01-07 11:00:00,55.0,55.1,54.98,55.1,71800.0,55.0,55.1,54.98,55.1,71800.0
2014-01-07 11:30:00,55.1,55.22,55.1,55.22,67000.0,55.1,55.22,55.1,55.22,67000.0
2014-01-07 12:00:00,55.21,55.45,55.2,55.44,67300.0,55.21,55.45,55.2,55.44,67300.0
2014-01-07 12:30:00,55.46,55.52,55.42,55.52,67100.0,55.46,55.52,55.42,55.52,67100.0
2014-01-07 13:00:00,55.51,55.74,55.5,55.64,86200.0,55.51,55.74,55.5,55.64,86200.0
2014-01-07 13:30:00,55.64,55.77,55.63,55.65,63900.0,55.64,55.77,55.63,55.65,63900.0
2014-01-07 14:00:00,55.65,55.82,55.63,55.81,114200.0,55.65,55.82,55.63,55.81,114200.0
2014-01-07 14:30:00,55.85,55.94,55.76,55.94,140900.0,55.85,55.94,55.76,55.94,140900.0
2014-01-07 15:00:00,55.94,56.37,55.94,56.35,133400.0,55.94,56.37,55.94,56.35,133400.0
2014-01-07 15:30:00,56.36,56.59,56.26,56.3,310600.0,56.36,56.59,56.26,56.3,310600.0
2014-01-08 09:30:00,56.3,56.77,55.89,56.65,50100.0,56.3,56.77,55.89,56.65,50100.0
2014-01-08 10:00:00,56.66,57.03,56.64,57.0,116700.0,56.66,57.03,56.64,57.0,116700.0
2014-01-08 10:30:00,57.0,57.12,56.83,56.83,36600.0,57.0,57.12,56.83,56.83,36600.0
2014-01-08 11:00:00,56.85,56.93,56.66,56.7,33600.0,56.85,56.93,56.66,56.7,33600.0
2014-01-08 11:30:00,56.73,56.8,56.62,56.64,46500.0,56.73,56.8,56.62,56.64,46500.0
2014-01-08 12:00:00,56.67,56.69,56.35,56.37,29200.0,56.67,56.69,56.35,56.37,29200.0
2014-01-08 12:30:00,56.36,56.56,56.33,56.56,17500.0,56.36,56.56,56.33,56.56,17500.0
2014-01-08 13:00:00,56.51,56.58,56.48,56.49,23000.0,56.51,56.58,56.48,56.49,23000.0
2014-01-08 13:30:00,56.46,56.48,56.17,56.21,31300.0,56.46,56.48,56.17,56.21,31300.0
2014-01-08 14:00:00,56.19,56.36,56.15,56.32,92200.0,56.19,56.36,56.15,56.32,92200.0
2014-01-08 14:30:00,56.29,56.3,56.15,56.15,37500.0,56.29,56.3,56.15,56.15,37500.0
2014-01-08 15:00:00,56.16,56.19,55.81,55.97,116000.0,56.16,56.19,55.81,55.97,116000.0
2014-01-08 15:30:00,55.98,56.1,55.95,56.03,152300.0,55.98,56.1,55.95,56.03,152300.0
2014-01-09 09:30:00,56.23,56.88,56.06,56.38,23100.0,56.23,56.88,56.06,56.38,23100.0
2014-01-09 10:00:00,56.4,56.67,56.27,56.34,48700.0,56.4,56.67,56.27,56.34,48700.0
2014-01-09 10:30:00,56.37,56.41,56.01,56.13,17700.0,56.37,56.41,56.01,56.13,17700.0
2014-01-09 11:00:00,56.1,56.21,55.97,56.15,16800.0,56.1,56.21,55.97,56.15,16800.0
2014-01-09 11:30:00,56.16,56.35,56.13,56.26,37000.0,56.16,56.35,56.13,56.26,37000.0
2014-01-09 12:00:00,56.29,56.41,56.19,56.41,7800.0,56.29,56.41,56.19,56.41,7800.0
2014-01-09 12:30:00,56.41,56.56,56.41,56.49,12700.0,56.41,56.56,56.41,56.49,12700.0
2014-01-09 13:00:00,56.55,56.56,56.47,56.52,10000.0,56.55,56.56,56.47,56.52,10000.0
2014-01-09 13:30:00,56.54,56.54,56.38,56.38,9300.0,56.54,56.54,56.38,56.38,9300.0
2014-01-09 14:00:00,56.4,56.41,56.22,56.38,24200.0,56.4,56.41,56.22,56.38,24200.0
2014-01-09 14:30:00,56.36,56.45,56.23,56.33,28200.0,56.36,56.45,56.23,56.33,28200.0
2014-01-09 15:00:00,56.33,56.42,56.32,56.39,30000.0,56.33,56.42,56.32,56.39,30000.0
2014-01-09 15:30:00,56.4,56.5,56.36,56.46,56800.0,56.4,56.5,56.36,56.46,56800.0
2014-01-10 09:30:00,56.41,56.8,56.15,56.67,8300.0,56.41,56.8,56.15,56.67,8300.0
2014-01-10 10:00:00,56.68,56.8,56.48,56.61,127100.0,56.68,56.8,56.48,56.61,127100.0
2014-01-10 10:30:00,56.61,56.68,56.45,56.6,15000.0,56.61,56.68,56.45,56.6,15000.0
2014-01-10 11:00:00,56.56,56.66,56.46,56.52,11900.0,56.56,56.66,56.46,56.52,11900.0
2014-01-10 11:30:00,56.53,56.64,56.47,56.61,12200.0,56.53,56.64,56.47,56.61,12200.0
2014-01-10 12:00:00,56.6,56.66,56.54,56.6,46600.0,56.6,56.66,56.54,56.6,46600.0
2014-01-10 12:30:00,56.59,56.64,56.52,56.59,31400.0,56.59,56.64,56.52,56.59,31400.0
2014-01-10 13:00:00,56.55,56.76,56.55,56.7,23800.0,56.55,56.76,56.55,56.7,23800.0
2014-01-10 13:30:00,56.71,56.74,56.54,56.55,23200.0,56.71,56.74,56.54,56.55,23200.0
2014-01-10 14:00:00,56.53,56.63,56.53,56.59,23000.0,56.53,56.63,56.53,56.59,23000.0
2014-01-10 14:30:00,56.6,56.64,56.56,56.6,44700.0,56.6,56.64,56.56,56.6,44700.0
2014-01-10 15:00:00,56.6,56.94,56.6,56.85,55800.0,56.6,56.94,56.6,56.85,55800.0
2014-01-10 15:30:00,56.85,56.9,56.8,56.87,105400.0,56.85,56.9,56.8,56.87,105400.0
2014-01-13 09:30:00,57.12,58.14,56.87,58.13,272600.0,57.12,58.14,56.87,58.13,272600.0
2014-01-13 10:00:00,58.12,58.94,58.04,58.89,80800.0,58.12,58.94,58.04,58.89,80800.0
2014-01-13 10:30:00,58.89,59.09,58.88,58.98,115900.0,58.89,59.09,58.88,58.98,115900.0
2014-01-13 11:00:00,59.05,59.49,58.95,59.24,125100.0,59.05,59.49,58.95,59.24,125100.0
2014-01-13 11:30:00,59.29,59.56,59.24,59.54,205200.0,59.29,59.56,59.24,59.54,205200.0
2014-01-13 12:00:00,59.52,59.57,59.14,59.23,56800.0,59.52,59.57,59.14,59.23,56800.0
2014-01-13 12:30:00,59.25,59.4,59.19,59.22,93900.0,59.25,59.4,59.19,59.22,93900.0
2014-01-13 13:00:00,59.22,59.23,59.04,59.16,75400.0,59.22,59.23,59.04,59.16,75400.0
2014-01-13 13:30:00,59.13,59.17,58.73,58.77,27100.0,59.13,59.17,58.73,58.77,27100.0
2014-01-13 14:00:00,58.74,58.76,58.33,58.38,27800.0,58.74,58.76,58.33,58.38,27800.0
2014-01-13 14:30:00,58.37,58.46,58.13,58.15,33400.0,58.37,58.46,58.13,58.15,33400.0
2014-01-13 15:00:00,58.14,58.14,57.91,57.98,79400.0,58.14,58.14,57.91,57.98,79400.0
2014-01-13 15:30:00,57.98,58.0,57.92,58.0,128300.0,57.98,58.0,57.92,58.0,128300.0
2014-01-14 09:30:00,57.91,58.43,57.91,58.41,26600.0,57.91,58.43,57.91,58.41,26600.0
2014-01-14 10:00:00,58.41,58.5,58.25,58.41,30500.0,58.41,58.5,58.25,58.41,30500.0
2014-01-14 10:30:00,58.34,58.46,58.27,58.41,12700.0,58.34,58.46,58.27,58.41,12700.0
2014-01-14 11:00:00,58.38,58.52,58.27,58.35,19400.0,58.38,58.52,58.27,58.35,19400.0
2014-01-14 11:30:00,58.4,58.43,58.29,58.31,8500.0,58.4,58.43,58.29,58.31,8500.0
2014-01-14 12:00:00,58.34,58.6,58.32,58.54,19000.0,58.34,58.6,58.32,58.54,19000.0
2014-01-14 12:30:00,58.57,58.69,58.53,58.58,29400.0,58.57,58.69,58.53,58.58,29400.0
2014-01-14 13:00:00,58.59,58.72,58.55,58.66,20100.0,58.59,58.72,58.55,58.66,20100.0
2014-01-14 13:30:00,58.72,58.74,58.55,58.73,25100.0,58.72,58.74,58.55,58.73,25100.0
2014-01-14 14:00:00,58.73,58.78,58.67,58.74,18900.0,58.73,58.78,58.67,58.74,18900.0
2014-01-14 14:30:00,58.76,58.76,58.56,58.62,17500.0,58.76,58.76,58.56,58.62,17500.0
2014-01-14 15:00:00,58.62,58.68,58.58,58.61,32500.0,58.62,58.68,58.58,58.61,32500.0
2014-01-14 15:30:00,58.62,58.67,58.54,58.57,127700.0,58.62,58.67,58.54,58.57,127700.0
2014-01-15 09:30:00,58.79,58.79,58.4,58.69,14200.0,58.79,58.79,58.4,58.69,14200.0
2014-01-15 10:00:00,58.69,58.9,58.68,58.89,24900.0,58.69,58.9,58.68,58.89,24900.0
2014-01-15 10:30:00,58.87,58.91,58.76,58.86,24400.0,58.87,58.91,58.76,58.86,24400.0
2014-01-15 11:00:00,58.86,59.07,58.86,58.99,24300.0,58.86,59.07,58.86,58.99,24300.0
2014-01-15 11:30:00,59.02,59.06,58.96,59.03,8600.0,59.02,59.06,58.96,59.03,8600.0
2014-01-15 12:00:00,59.04,59.09,59.01,59.09,8600.0,59.04,59.09,59.01,59.09,8600.0
2014-01-15 12:30:00,59.09,59.19,59.04,59.16,12300.0,59.09,59.19,59.04,59.16,12300.0
2014-01-15 13:00:00,59.14,59.21,59.09,59.17,21300.0,59.14,59.21,59.09,59.17,21300.0
2014-01-15 13:30:00,59.15,59.19,58.69,58.69,36000.0,59.15,59.19,58.69,58.69,36000.0
2014-01-15 14:00:00,58.71,58.73,58.52,58.52,19700.0,58.71,58.73,58.52,58.52,19700.0
2014-01-15 14:30:00,58.54,58.71,58.41,58.71,16600.0,58.54,58.71,58.41,58.71,16600.0
2014-01-15 15:00:00,58.71,58.71,58.5,58.56,23900.0,58.71,58.71,58.5,58.56,23900.0
2014-01-15 15:30:00,58.59,58.89,58.56,58.78,87500.0,58.59,58.89,58.56,58.78,87500.0
2014-01-16 09:30:00,58.71,59.44,58.71,59.44,12900.0,58.71,59.44,58.71,59.44,12900.0
2014-01-16 10:00:00,59.41,59.41,59.11,59.19,32100.0,59.41,59.41,59.11,59.19,32100.0
2014-01-16 10:30:00,59.19,59.23,59.0,59.04,10600.0,59.19,59.23,59.0,59.04,10600.0
2014-01-16 11:00:00,59.04,59.07,59.0,59.04,27000.0,59.04,59.07,59.0,59.04,27000.0
2014-01-16 11:30:00,59.08,59.27,59.08,59.25,4800.0,59.08,59.27,59.08,59.25,4800.0
2014-01-16 12:00:00,59.25,59.25,59.16,59.23,13400.0,59.25,59.25,59.16,59.23,13400.0
2014-01-16 12:30:00,59.25,59.25,59.16,59.21,10200.0,59.25,59.25,59.16,59.21,10200.0
2014-01-16 13:00:00,59.21,59.21,59.0,59.01,7600.0,59.21,59.21,59.0,59.01,7600.0
2014-01-16 13:30:00,59.02,59.02,58.88,58.92,10000.0,59.02,59.02,58.88,58.92,10000.0
2014-01-16 14:00:00,58.9,59.03,58.89,59.03,7300.0,58.9,59.03,58.89,59.03,7300.0
2014-01-16 14:30:00,59.03,59.04,59.0,59.0,10400.0,59.03,59.04,59.0,59.0,10400.0
2014-01-16 15:00:00,58.99,59.07,58.8,59.0,23700.0,58.99,59.07,58.8,59.0,23700.0
2014-01-16 15:30:00,59.0,59.24,58.99,59.19,54200.0,59.0,59.24,58.99,59.19,54200.0
2014-01-17 09:30:00,58.97,59.17,58.86,58.98,16400.0,58.97,59.17,58.86,58.98,16400.0
2014-01-17 10:00:00,58.95,58.99,58.74,58.74,10200.0,58.95,58.99,58.74,58.74,10200.0
2014-01-17 10:30:00,58.72,58.76,58.64,58.73,10800.0,58.72,58.76,58.64,58.73,10800.0
2014-01-17 11:00:00,58.71,58.9,58.64,58.81,13400.0,58.71,58.9,58.64,58.81,13400.0
2014-01-17 11:30:00,58.79,58.79,58.71,58.75,15400.0,58.79,58.79,58.71,58.75,15400.0
2014-01-17 12:00:00,58.76,58.85,58.71,58.73,18300.0,58.76,58.85,58.71,58.73,18300.0
2014-01-17 12:30:00,58.73,58.75,58.64,58.64,16100.0,58.73,58.75,58.64,58.64,16100.0
2014-01-17 13:00:00,58.66,58.68,58.55,58.56,30700.0,58.66,58.68,58.55,58.56,30700.0
2014-01-17 13:30:00,58.55,58.71,58.52,58.69,15900.0,58.55,58.71,58.52,58.69,15900.0
2014-01-17 14:00:00,58.7,58.78,58.68,58.75,18400.0,58.7,58.78,58.68,58.75,18400.0
2014-01-17 14:30:00,58.75,58.75,58.62,58.64,24700.0,58.75,58.75,58.62,58.64,24700.0
2014-01-17 15:00:00,58.65,58.7,58.64,58.68,30700.0,58.65,58.7,58.64,58.68,30700.0
2014-01-17 15:30:00,58.67,58.84,58.65,58.69,75900.0,58.67,58.84,58.65,58.69,75900.0
2014-01-21 09:30:00,58.89,59.35,58.86,58.96,29600.0,58.89,59.35,58.86,58.96,29600.0
2014-01-21 10:00:00,58.97,59.02,58.89,58.95,6800.0,58.97,59.02,58.89,58.95,6800.0
2014-01-21 10:30:00,58.91,58.92,58.81,58.91,3500.0,58.91,58.92,58.81,58.91,3500.0
2014-01-21 11:00:00,58.88,58.89,58.57,58.78,6500.0,58.88,58.89,58.57,58.78,6500.0
2014-01-21 11:30:00,58.75,58.8,58.53,58.67,26900.0,58.75,58.8,58.53,58.67,26900.0
2014-01-21 12:00:00,58.75,58.75,58.54,58.64,9400.0,58.75,58.75,58.54,58.64,9400.0
2014-01-21 12:30:00,58.65,58.65,58.57,58.62,7900.0,58.65,58.65,58.57,58.62,7900.0
2014-01-21 13:00:00,58.62,58.68,58.59,58.64,11700.0,58.62,58.68,58.59,58.64,11700.0
2014-01-21 13:30:00,58.67,58.78,58.5,58.5,21600.0,58.67,58.78,58.5,58.5,21600.0
2014-01-21 14:00:00,58.52,58.56,58.45,58.46,12700.0,58.52,58.56,58.45,58.46,12700.0
2014-01-21 14:30:00,58.48,58.61,58.48,58.58,11100.0,58.48,58.61,58.48,58.58,11100.0
2014-01-21 15:00:00,58.61,58.7,58.57,58.57,25000.0,58.61,58.7,58.57,58.57,25000.0
2014-01-21 15:30:00,58.58,58.7,58.55,58.7,43700.0,58.58,58.7,58.55,58.7,43700.0
2014-01-22 09:30:00,58.7,58.8,58.04,58.19,42900.0,58.7,58.8,58.04,58.19,42900.0
2014-01-22 10:00:00,58.23,58.3,57.85,58.03,39300.0,58.23,58.3,57.85,58.03,39300.0
2014-01-22 10:30:00,58.02,58.02,57.83,58.0,23600.0,58.02,58.02,57.83,58.0,23600.0
2014-01-22 11:00:00,58.01,58.1,57.94,58.09,20800.0,58.01,58.1,57.94,58.09,20800.0
2014-01-22 11:30:00,58.1,58.2,58.08,58.2,18700.0,58.1,58.2,58.08,58.2,18700.0
2014-01-22 12:00:00,58.19,58.31,58.18,58.29,21700.0,58.19,58.31,58.18,58.29,21700.0
2014-01-22 12:30:00,58.29,58.42,58.28,58.4,26300.0,58.29,58.42,58.28,58.4,26300.0
2014-01-22 13:00:00,58.4,58.48,58.38,58.46,16800.0,58.4,58.48,58.38,58.46,16800.0
2014-01-22 13:30:00,58.47,58.5,58.4,58.48,18300.0,58.47,58.5,58.4,58.48,18300.0
2014-01-22 14:00:00,58.48,58.56,58.48,58.51,34900.0,58.48,58.56,58.48,58.51,34900.0
2014-01-22 14:30:00,58.51,58.53,58.27,58.27,48400.0,58.51,58.53,58.27,58.27,48400.0
2014-01-22 15:00:00,58.28,58.32,58.24,58.29,46900.0,58.28,58.32,58.24,58.29,46900.0
2014-01-22 15:30:00,58.29,58.31,58.25,58.28,75500.0,58.29,58.31,58.25,58.28,75500.0
2014-01-23 09:30:00,58.14,58.3,57.53,57.55,24700.0,58.14,58.3,57.53,57.55,24700.0
2014-01-23 10:00:00,57.58,57.84,57.43,57.63,22600.0,57.58,57.84,57.43,57.63,22600.0
2014-01-23 10:30:00,57.62,57.87,57.53,57.77,21000.0,57.62,57.87,57.53,57.77,21000.0
2014-01-23 11:00:00,57.75,57.9,57.69,57.87,27200.0,57.75,57.9,57.69,57.87,27200.0
2014-01-23 11:30:00,57.86,57.88,57.74,57.8,22600.0,57.86,57.88,57.74,57.8,22600.0
2014-01-23 12:00:00,57.8,57.85,57.68,57.79,18200.0,57.8,57.85,57.68,57.79,18200.0
2014-01-23 12:30:00,57.76,57.87,57.69,57.73,22100.0,57.76,57.87,57.69,57.73,22100.0
2014-01-23 13:00:00,57.74,57.74,57.56,57.57,16100.0,57.74,57.74,57.56,57.57,16100.0
2014-01-23 13:30:00,57.65,57.76,57.53,57.62,21000.0,57.65,57.76,57.53,57.62,21000.0
2014-01-23 14:00:00,57.63,57.81,57.62,57.62,41800.0,57.63,57.81,57.62,57.62,41800.0
2014-01-23 14:30:00,57.62,57.76,57.61,57.72,32500.0,57.62,57.76,57.61,57.72,32500.0
2014-01-23 15:00:00,57.72,57.84,57.67,57.83,44800.0,57.72,57.84,57.67,57.83,44800.0
2014-01-23 15:30:00,57.82,57.98,57.78,57.97,116700.0,57.82,57.98,57.78,57.97,116700.0
2014-01-24 09:30:00,57.83,57.98,57.26,57.38,31700.0,57.83,57.98,57.26,57.38,31700.0
2014-01-24 10:00:00,57.37,57.5,57.3,57.37,20700.0,57.37,57.5,57.3,57.37,20700.0
2014-01-24 10:30:00,57.4,57.4,57.13,57.21,26600.0,57.4,57.4,57.13,57.21,26600.0
2014-01-24 11:00:00,57.22,57.23,56.91,56.97,32600.0,57.22,57.23,56.91,56.97,32600.0
2014-01-24 11:30:00,56.92,57.22,56.91,57.2,21700.0,56.92,57.22,56.91,57.2,21700.0
2014-01-24 12:00:00,57.2,57.21,56.95,56.97,21000.0,57.2,57.21,56.95,56.97,21000.0
2014-01-24 12:30:00,56.97,57.15,56.88,57.0,20200.0,56.97,57.15,56.88,57.0,20200.0
2014-01-24 13:00:00,56.99,57.1,56.96,57.01,9500.0,56.99,57.1,56.96,57.01,9500.0
2014-01-24 13:30:00,57.01,57.1,56.89,57.06,18300.0,57.01,57.1,56.89,57.06,18300.0
2014-01-24 14:00:00,57.03,57.05,56.9,57.02,14500.0,57.03,57.05,56.9,57.02,14500.0
2014-01-24 14:30:00,57.01,57.05,56.94,57.04,19000.0,57.01,57.05,56.94,57.04,19000.0
2014-01-24 15:00:00,57.01,57.05,56.97,57.04,35300.0,57.01,57.05,56.97,57.04,35300.0
2014-01-24 15:30:00,57.04,57.08,56.87,56.98,89800.0,57.04,57.08,56.87,56.98,89800.0
2014-01-27 09:30:00,57.03,57.3,56.75,57.02,46200.0,57.03,57.3,56.75,57.02,46200.0
2014-01-27 10:00:00,56.97,57.15,56.64,56.64,30200.0,56.97,57.15,56.64,56.64,30200.0
2014-01-27 10:30:00,56.64,56.84,56.4,56.73,23400.0,56.64,56.84,56.4,56.73,23400.0
2014-01-27 11:00:00,56.73,57.07,56.69,56.95,18900.0,56.73,57.07,56.69,56.95,18900.0
2014-01-27 11:30:00,56.97,57.16,56.97,57.13,33000.0,56.97,57.16,56.97,57.13,33000.0
2014-01-27 12:00:00,57.1,57.1,56.84,56.96,53100.0,57.1,57.1,56.84,56.96,53100.0
2014-01-27 12:30:00,56.93,57.03,56.9,56.92,35700.0,56.93,57.03,56.9,56.92,35700.0
2014-01-27 13:00:00,56.93,57.32,56.92,57.32,60800.0,56.93,57.32,56.92,57.32,60800.0
2014-01-27 13:30:00,57.34,57.83,57.26,57.71,50200.0,57.34,57.83,57.26,57.71,50200.0
2014-01-27 14:00:00,57.7,57.76,57.51,57.6,77700.0,57.7,57.76,57.51,57.6,77700.0
2014-01-27 14:30:00,57.59,57.73,57.55,57.72,32600.0,57.59,57.73,57.55,57.72,32600.0
2014-01-27 15:00:00,57.71,57.72,57.53,57.58,41300.0,57.71,57.72,57.53,57.58,41300.0
2014-01-27 15:30:00,57.57,57.6,57.02,57.02,215200.0,57.57,57.6,57.02,57.02,215200.0
2014-01-28 09:30:00,57.11,57.36,56.97,57.2,38800.0,57.11,57.36,56.97,57.2,38800.0
2014-01-28 10:00:00,57.22,57.29,56.87,56.87,27400.0,57.22,57.29,56.87,56.87,27400.0
2014-01-28 10:30:00,56.91,57.09,56.89,57.03,21100.0,56.91,57.09,56.89,57.03,21100.0
2014-01-28 11:00:00,57.03,57.08,56.94,57.01,22100.0,57.03,57.08,56.94,57.01,22100.0
2014-01-28 11:30:00,57.01,57.13,56.97,56.97,20000.0,57.01,57.13,56.97,56.97,20000.0
2014-01-28 12:00:00,56.95,57.01,56.81,57.01,18300.0,56.95,57.01,56.81,57.01,18300.0
2014-01-28 12:30:00,57.05,57.17,56.96,57.01,21000.0,57.05,57.17,56.96,57.01,21000.0
2014-01-28 13:00:00,56.98,57.06,56.96,57.05,22100.0,56.98,57.06,56.96,57.05,22100.0
2014-01-28 13:30:00,57.07,57.14,56.97,56.97,31800.0,57.07,57.14,56.97,56.97,31800.0
2014-01-28 14:00:00,56.98,57.02,56.91,56.98,19700.0,56.98,57.02,56.91,56.98,19700.0
2014-01-28 14:30:00,56.98,57.01,56.87,56.91,29600.0,56.98,57.01,56.87,56.91,29600.0
2014-01-28 15:00:00,56.91,56.91,56.76,56.79,37000.0,56.91,56.91,56.76,56.79,37000.0
2014-01-28 15:30:00,56.79,56.85,56.77,56.85,91700.0,56.79,56.85,56.77,56.85,91700.0
2014-01-29 09:30:00,56.88,57.14,56.57,56.97,44700.0,56.88,57.14,56.57,56.97,44700.0
2014-01-29 10:00:00,56.93,57.36,56.93,57.01,27000.0,56.93,57.36,56.93,57.01,27000.0
2014-01-29 10:30:00,57.02,57.19,56.88,56.93,59200.0,57.02,57.19,56.88,56.93,59200.0
2014-01-29 11:00:00,56.94,57.07,56.89,57.0,77400.0,56.94,57.07,56.89,57.0,77400.0
2014-01-29 11:30:00,57.0,57.07,56.96,57.04,36600.0,57.0,57.07,56.96,57.04,36600.0
2014-01-29 12:00:00,57.06,57.28,57.05,57.11,24700.0,57.06,57.28,57.05,57.11,24700.0
2014-01-29 12:30:00,57.11,57.13,56.93,56.99,19600.0,57.11,57.13,56.93,56.99,19600.0
2014-01-29 13:00:00,56.98,57.06,56.94,57.01,23100.0,56.98,57.06,56.94,57.01,23100.0
2014-01-29 13:30:00,57.01,57.11,56.94,56.95,20500.0,57.01,57.11,56.94,56.95,20500.0
2014-01-29 14:00:00,56.93,57.05,56.57,56.66,50500.0,56.93,57.05,56.57,56.66,50500.0
2014-01-29 14:30:00,56.66,56.89,56.63,56.75,30200.0,56.66,56.89,56.63,56.75,30200.0
2014-01-29 15:00:00,56.73,56.74,56.49,56.55,39900.0,56.73,56.74,56.49,56.55,39900.0
2014-01-29 15:30:00,56.55,56.65,56.39,56.41,125500.0,56.55,56.65,56.39,56.41,125500.0
2014-01-30 09:30:00,56.89,57.1,56.59,56.68,73400.0,56.89,57.1,56.59,56.68,73400.0
2014-01-30 10:00:00,56.74,57.2,56.73,57.12,61700.0,56.74,57.2,56.73,57.12,61700.0
2014-01-30 10:30:00,57.13,57.25,57.0,57.11,32400.0,57.13,57.25,57.0,57.11,32400.0
2014-01-30 11:00:00,57.11,57.18,57.03,57.14,33400.0,57.11,57.18,57.03,57.14,33400.0
2014-01-30 11:30:00,57.15,57.26,57.04,57.24,20800.0,57.15,57.26,57.04,57.24,20800.0
2014-01-30 12:00:00,57.25,57.26,57.14,57.18,18800.0,57.25,57.26,57.14,57.18,18800.0
2014-01-30 12:30:00,57.15,57.2,57.14,57.17,24600.0,57.15,57.2,57.14,57.17,24600.0
2014-01-30 13:00:00,57.16,57.24,57.12,57.21,22400.0,57.16,57.24,57.12,57.21,22400.0
2014-01-30 13:30:00,57.22,57.3,57.18,57.19,20900.0,57.22,57.3,57.18,57.19,20900.0
2014-01-30 14:00:00,57.23,57.3,57.16,57.3,30800.0,57.23,57.3,57.16,57.3,30800.0
2014-01-30 14:30:00,57.29,57.38,57.26,57.35,34000.0,57.29,57.38,57.26,57.35,34000.0
2014-01-30 15:00:00,57.35,57.67,57.35,57.65,70100.0,57.35,57.67,57.35,57.65,70100.0
2014-01-30 15:30:00,57.65,57.65,57.52,57.56,101600.0,57.65,57.65,57.52,57.56,101600.0
2014-01-31 09:30:00,56.91,57.45,56.74,57.37,66400.0,56.91,57.45,56.74,57.37,66400.0
2014-01-31 10:00:00,57.36,57.56,57.04,57.11,16100.0,57.36,57.56,57.04,57.11,16100.0
2014-01-31 10:30:00,57.08,57.37,57.08,57.35,15000.0,57.08,57.37,57.08,57.35,15000.0
2014-01-31 11:00:00,57.37,57.39,57.2,57.27,27100.0,57.37,57.39,57.2,57.27,27100.0
2014-01-31 11:30:00,57.31,57.35,57.24,57.35,17000.0,57.31,57.35,57.24,57.35,17000.0
2014-01-31 12:00:00,57.35,57.4,57.14,57.14,27400.0,57.35,57.4,57.14,57.14,27400.0
2014-01-31 12:30:00,57.15,57.24,56.97,56.97,49400.0,57.15,57.24,56.97,56.97,49400.0
2014-01-31 13:00:00,56.97,57.01,56.86,56.96,11100.0,56.97,57.01,56.86,56.96,11100.0
2014-01-31 13:30:00,56.97,57.04,56.83,57.0,51900.0,56.97,57.04,56.83,57.0,51900.0
2014-01-31 14:00:00,57.0,57.02,56.77,56.85,28700.0,57.0,57.02,56.77,56.85,28700.0
2014-01-31 14:30:00,56.83,56.9,56.74,56.78,21600.0,56.83,56.9,56.74,56.78,21600.0
2014-01-31 15:00:00,56.81,56.81,56.64,56.67,27400.0,56.81,56.81,56.64,56.67,27400.0
2014-01-31 15:30:00,56.68,56.72,56.45,56.51,58600.0,56.68,56.72,56.45,56.51,58600.0
2014-02-03 09:30:00,56.24,56.45,55.9,55.98,25200.0,56.24,56.45,55.9,55.98,25200.0
2014-02-03 10:00:00,55.92,56.01,54.9,55.08,65500.0,55.92,56.01,54.9,55.08,65500.0
2014-02-03 10:30:00,55.02,55.34,54.97,55.12,49400.0,55.02,55.34,54.97,55.12,49400.0
2014-02-03 11:00:00,55.1,55.14,54.82,54.82,92800.0,55.1,55.14,54.82,54.82,92800.0
2014-02-03 11:30:00,54.87,55.07,54.73,54.74,55300.0,54.87,55.07,54.73,54.74,55300.0
2014-02-03 12:00:00,54.74,54.81,54.53,54.79,54300.0,54.74,54.81,54.53,54.79,54300.0
2014-02-03 12:30:00,54.83,55.12,54.83,55.06,46100.0,54.83,55.12,54.83,55.06,46100.0
2014-02-03 13:00:00,55.01,55.05,54.79,54.88,35800.0,55.01,55.05,54.79,54.88,35800.0
2014-02-03 13:30:00,54.85,54.98,54.76,54.92,38400.0,54.85,54.98,54.76,54.92,38400.0
2014-02-03 14:00:00,54.88,55.18,54.81,55.09,32100.0,54.88,55.18,54.81,55.09,32100.0
2014-02-03 14:30:00,55.05,55.06,54.84,54.91,32900.0,55.05,55.06,54.84,54.91,32900.0
2014-02-03 15:00:00,54.91,55.1,54.8,55.09,80900.0,54.91,55.1,54.8,55.09,80900.0
2014-02-03 15:30:00,55.11,55.2,54.95,55.01,140500.0,55.11,55.2,54.95,55.01,140500.0
2014-02-04 09:30:00,55.31,55.4,54.95,55.21,11900.0,55.31,55.4,54.95,55.21,11900.0
2014-02-04 10:00:00,55.17,55.21,54.86,55.04,52100.0,55.17,55.21,54.86,55.04,52100.0
2014-02-04 10:30:00,55.06,55.54,55.06,55.52,78400.0,55.06,55.54,55.06,55.52,78400.0
2014-02-04 11:00:00,55.5,55.74,55.38,55.52,21700.0,55.5,55.74,55.38,55.52,21700.0
2014-02-04 11:30:00,55.54,55.54,55.35,55.46,26100.0,55.54,55.54,55.35,55.46,26100.0
2014-02-04 12:00:00,55.46,55.52,55.41,55.41,16400.0,55.46,55.52,55.41,55.41,16400.0
2014-02-04 12:30:00,55.42,55.53,55.42,55.51,37600.0,55.42,55.53,55.42,55.51,37600.0
2014-02-04 13:00:00,55.5,55.51,55.39,55.47,17300.0,55.5,55.51,55.39,55.47,17300.0
2014-02-04 13:30:00,55.46,55.51,55.38,55.39,28700.0,55.46,55.51,55.38,55.39,28700.0
2014-02-04 14:00:00,55.39,55.61,55.34,55.45,74400.0,55.39,55.61,55.34,55.45,74400.0
2014-02-04 14:30:00,55.48,55.65,55.46,55.56,57300.0,55.48,55.65,55.46,55.56,57300.0
2014-02-04 15:00:00,55.58,55.58,55.32,55.34,32900.0,55.58,55.58,55.32,55.34,32900.0
2014-02-04 15:30:00,55.34,55.43,55.3,55.4,79400.0,55.34,55.43,55.3,55.4,79400.0
2014-02-05 09:30:00,55.36,55.75,54.92,55.44,56500.0,55.36,55.75,54.92,55.44,56500.0
2014-02-05 10:00:00,55.48,55.85,55.32,55.49,67200.0,55.48,55.85,55.32,55.49,67200.0
2014-02-05 10:30:00,55.48,55.98,55.42,55.96,58600.0,55.48,55.98,55.42,55.96,58600.0
2014-02-05 11:00:00,55.94,56.0,55.85,56.0,48200.0,55.94,56.0,55.85,56.0,48200.0
2014-02-05 11:30:00,56.0,56.14,55.99,56.07,50000.0,56.0,56.14,55.99,56.07,50000.0
2014-02-05 12:00:00,56.08,56.08,55.69,55.69,42700.0,56.08,56.08,55.69,55.69,42700.0
2014-02-05 12:30:00,55.7,55.89,55.67,55.87,59500.0,55.7,55.89,55.67,55.87,59500.0
2014-02-05 13:00:00,55.87,56.24,55.84,56.21,47100.0,55.87,56.24,55.84,56.21,47100.0
2014-02-05 13:30:00,56.2,56.73,56.2,56.71,53200.0,56.2,56.73,56.2,56.71,53200.0
2014-02-05 14:00:00,56.69,56.72,56.63,56.67,52200.0,56.69,56.72,56.63,56.67,52200.0
2014-02-05 14:30:00,56.67,56.81,56.65,56.78,82700.0,56.67,56.81,56.65,56.78,82700.0
2014-02-05 15:00:00,56.77,56.98,56.65,56.93,85400.0,56.77,56.98,56.65,56.93,85400.0
2014-02-05 15:30:00,56.92,57.0,56.83,56.97,195000.0,56.92,57.0,56.83,56.97,195000.0
2014-02-06 09:30:00,57.1,58.45,56.78,58.24,89400.0,57.1,58.45,56.78,58.24,89400.0
2014-02-06 10:00:00,58.19,58.91,58.06,58.4,198800.0,58.19,58.91,58.06,58.4,198800.0
2014-02-06 10:30:00,58.39,58.65,58.17,58.55,115600.0,58.39,58.65,58.17,58.55,115600.0
2014-02-06 11:00:00,58.55,58.69,58.41,58.44,65500.0,58.55,58.69,58.41,58.44,65500.0
2014-02-06 11:30:00,58.43,58.47,58.03,58.08,55300.0,58.43,58.47,58.03,58.08,55300.0
2014-02-06 12:00:00,58.07,58.09,57.94,58.0,64000.0,58.07,58.09,57.94,58.0,64000.0
2014-02-06 12:30:00,57.98,58.01,57.9,58.0,33100.0,57.98,58.01,57.9,58.0,33100.0
2014-02-06 13:00:00,58.0,58.09,57.89,57.98,35300.0,58.0,58.09,57.89,57.98,35300.0
2014-02-06 13:30:00,57.98,58.04,57.74,57.76,50200.0,57.98,58.04,57.74,57.76,50200.0
2014-02-06 14:00:00,57.77,57.97,57.73,57.92,40400.0,57.77,57.97,57.73,57.92,40400.0
2014-02-06 14:30:00,57.92,58.01,57.81,57.83,45900.0,57.92,58.01,57.81,57.83,45900.0
2014-02-06 15:00:00,57.83,57.95,57.8,57.93,51300.0,57.83,57.95,57.8,57.93,51300.0
2014-02-06 15:30:00,57.94,57.94,57.76,57.82,124800.0,57.94,57.94,57.76,57.82,124800.0
2014-02-07 09:30:00,57.95,58.22,57.9,57.96,18800.0,57.95,58.22,57.9,57.96,18800.0
2014-02-07 10:00:00,57.97,58.27,57.85,57.96,26600.0,57.97,58.27,57.85,57.96,26600.0
2014-02-07 10:30:00,57.91,58.12,57.91,57.95,39900.0,57.91,58.12,57.91,57.95,39900.0
2014-02-07 11:00:00,57.98,58.35,57.97,58.17,35700.0,57.98,58.35,57.97,58.17,35700.0
2014-02-07 11:30:00,58.17,58.31,58.11,58.16,26700.0,58.17,58.31,58.11,58.16,26700.0
2014-02-07 12:00:00,58.17,58.25,58.1,58.1,27500.0,58.17,58.25,58.1,58.1,27500.0
2014-02-07 12:30:00,58.13,58.17,58.08,58.1,17600.0,58.13,58.17,58.08,58.1,17600.0
2014-02-07 13:00:00,58.11,58.18,58.06,58.13,14600.0,58.11,58.18,58.06,58.13,14600.0
2014-02-07 13:30:00,58.12,58.38,57.83,57.93,103100.0,58.12,58.38,57.83,57.93,103100.0
2014-02-07 14:00:00,57.93,58.1,57.93,58.02,24800.0,57.93,58.1,57.93,58.02,24800.0
2014-02-07 14:30:00,58.02,58.02,57.94,57.97,19200.0,58.02,58.02,57.94,57.97,19200.0
2014-02-07 15:00:00,57.98,58.12,57.98,58.08,27700.0,57.98,58.12,57.98,58.08,27700.0
2014-02-07 15:30:00,58.08,58.2,58.03,58.13,46700.0,58.08,58.2,58.03,58.13,46700.0
2014-02-10 09:30:00,58.11,58.26,57.9,57.95,45400.0,58.11,58.26,57.9,57.95,45400.0
2014-02-10 10:00:00,57.9,58.02,57.67,57.91,50700.0,57.9,58.02,57.67,57.91,50700.0
2014-02-10 10:30:00,57.93,57.96,57.71,57.92,62900.0,57.93,57.96,57.71,57.92,62900.0
2014-02-10 11:00:00,57.9,57.94,57.76,57.88,30700.0,57.9,57.94,57.76,57.88,30700.0
2014-02-10 11:30:00,57.89,58.12,57.86,58.07,40200.0,57.89,58.12,57.86,58.07,40200.0
2014-02-10 12:00:00,58.06,58.09,57.98,58.0,26500.0,58.06,58.09,57.98,58.0,26500.0
2014-02-10 12:30:00,58.01,58.15,58.0,58.15,19000.0,58.01,58.15,58.0,58.15,19000.0
2014-02-10 13:00:00,58.16,58.42,58.12,58.42,19300.0,58.16,58.42,58.12,58.42,19300.0
2014-02-10 13:30:00,58.42,58.42,58.33,58.36,29700.0,58.42,58.42,58.33,58.36,29700.0
2014-02-10 14:00:00,58.36,58.37,58.17,58.3,30300.0,58.36,58.37,58.17,58.3,30300.0
2014-02-10 14:30:00,58.31,58.34,58.23,58.26,33800.0,58.31,58.34,58.23,58.26,33800.0
2014-02-10 15:00:00,58.26,58.51,58.25,58.48,95500.0,58.26,58.51,58.25,58.48,95500.0
2014-02-10 15:30:00,58.48,58.54,58.38,58.49,88800.0,58.48,58.54,58.38,58.49,88800.0
2014-02-11 09:30:00,58.66,58.66,58.21,58.41,26300.0,58.66,58.66,58.21,58.41,26300.0
2014-02-11 10:00:00,58.42,58.42,57.89,57.94,40800.0,58.42,58.42,57.89,57.94,40800.0
2014-02-11 10:30:00,58.0,58.07,57.87,57.89,30300.0,58.0,58.07,57.87,57.89,30300.0
2014-02-11 11:00:00,57.89,58.1,57.83,58.1,53700.0,57.89,58.1,57.83,58.1,53700.0
2014-02-11 11:30:00,58.12,58.27,58.07,58.21,38000.0,58.12,58.27,58.07,58.21,38000.0
2014-02-11 12:00:00,58.23,58.23,58.03,58.05,51000.0,58.23,58.23,58.03,58.05,51000.0
2014-02-11 12:30:00,58.06,58.06,57.73,57.98,32000.0,58.06,58.06,57.73,57.98,32000.0
2014-02-11 13:00:00,57.99,58.0,57.85,58.0,26400.0,57.99,58.0,57.85,58.0,26400.0
2014-02-11 13:30:00,57.98,58.0,57.74,57.79,38400.0,57.98,58.0,57.74,57.79,38400.0
2014-02-11 14:00:00,57.79,58.06,57.79,57.84,67000.0,57.79,58.06,57.79,57.84,67000.0
2014-02-11 14:30:00,57.86,57.92,57.78,57.79,59200.0,57.86,57.92,57.78,57.79,59200.0
2014-02-11 15:00:00,57.78,57.86,57.76,57.8,84900.0,57.78,57.86,57.76,57.8,84900.0
2014-02-11 15:30:00,57.81,58.0,57.8,57.99,115400.0,57.81,58.0,57.8,57.99,115400.0
2014-02-12 09:30:00,56.79,57.33,55.95,56.82,164500.0,56.79,57.33,55.95,56.82,164500.0
2014-02-12 10:00:00,56.71,57.29,56.45,56.93,110200.0,56.71,57.29,56.45,56.93,110200.0
2014-02-12 10:30:00,56.86,57.05,56.69,56.89,150600.0,56.86,57.05,56.69,56.89,150600.0
2014-02-12 11:00:00,56.89,57.04,56.62,56.63,33400.0,56.89,57.04,56.62,56.63,33400.0
2014-02-12 11:30:00,56.67,56.7,56.29,56.53,44700.0,56.67,56.7,56.29,56.53,44700.0
2014-02-12 12:00:00,56.57,56.82,56.57,56.6,36500.0,56.57,56.82,56.57,56.6,36500.0
2014-02-12 12:30:00,56.6,56.65,56.46,56.46,28100.0,56.6,56.65,56.46,56.46,28100.0
2014-02-12 13:00:00,56.49,56.54,56.44,56.46,26300.0,56.49,56.54,56.44,56.46,26300.0
2014-02-12 13:30:00,56.49,56.91,56.47,56.89,91300.0,56.49,56.91,56.47,56.89,91300.0
2014-02-12 14:00:00,56.85,57.08,56.81,57.08,45200.0,56.85,57.08,56.81,57.08,45200.0
2014-02-12 14:30:00,57.11,57.64,57.11,57.58,50300.0,57.11,57.64,57.11,57.58,50300.0
2014-02-12 15:00:00,57.57,57.82,57.54,57.8,52600.0,57.57,57.82,57.54,57.8,52600.0
2014-02-12 15:30:00,57.77,57.79,57.32,57.57,98800.0,57.77,57.79,57.32,57.57,98800.0
2014-02-13 09:30:00,57.41,58.12,57.41,57.96,41100.0,57.41,58.12,57.41,57.96,41100.0
2014-02-13 10:00:00,58.0,58.5,58.0,58.35,31300.0,58.0,58.5,58.0,58.35,31300.0
2014-02-13 10:30:00,58.35,58.65,58.07,58.53,45700.0,58.35,58.65,58.07,58.53,45700.0
2014-02-13 11:00:00,58.55,58.79,58.55,58.75,17300.0,58.55,58.79,58.55,58.75,17300.0
2014-02-13 11:30:00,58.76,58.86,58.7,58.74,17300.0,58.76,58.86,58.7,58.74,17300.0
2014-02-13 12:00:00,58.77,58.83,58.57,58.71,22000.0,58.77,58.83,58.57,58.71,22000.0
2014-02-13 12:30:00,58.74,58.76,58.62,58.74,29100.0,58.74,58.76,58.62,58.74,29100.0
2014-02-13 13:00:00,58.74,58.75,58.53,58.63,35700.0,58.74,58.75,58.53,58.63,35700.0
2014-02-13 13:30:00,58.64,58.64,58.55,58.6,20400.0,58.64,58.64,58.55,58.6,20400.0
2014-02-13 14:00:00,58.59,58.63,58.49,58.49,26600.0,58.59,58.63,58.49,58.49,26600.0
2014-02-13 14:30:00,58.49,58.52,58.44,58.45,25700.0,58.49,58.52,58.44,58.45,25700.0
2014-02-13 15:00:00,58.45,58.47,58.43,58.45,50500.0,58.45,58.47,58.43,58.45,50500.0
2014-02-13 15:30:00,58.45,58.51,58.35,58.35,166600.0,58.45,58.51,58.35,58.35,166600.0
2014-02-14 09:30:00,58.43,58.84,58.23,58.82,67900.0,58.43,58.84,58.23,58.82,67900.0
2014-02-14 10:00:00,58.8,58.93,58.46,58.92,16100.0,58.8,58.93,58.46,58.92,16100.0
2014-02-14 10:30:00,58.93,59.0,58.48,58.5,35700.0,58.93,59.0,58.48,58.5,35700.0
2014-02-14 11:00:00,58.51,58.62,58.28,58.29,33500.0,58.51,58.62,58.28,58.29,33500.0
2014-02-14 11:30:00,58.32,58.37,58.3,58.35,13300.0,58.32,58.37,58.3,58.35,13300.0
2014-02-14 12:00:00,58.35,58.36,58.15,58.15,15200.0,58.35,58.36,58.15,58.15,15200.0
2014-02-14 12:30:00,58.16,58.43,57.94,58.23,34800.0,58.16,58.43,57.94,58.23,34800.0
2014-02-14 13:00:00,58.28,58.45,58.22,58.22,15600.0,58.28,58.45,58.22,58.22,15600.0
2014-02-14 13:30:00,58.27,58.53,58.24,58.27,34500.0,58.27,58.53,58.24,58.27,34500.0
2014-02-14 14:00:00,58.3,58.37,58.03,58.21,29700.0,58.3,58.37,58.03,58.21,29700.0
2014-02-14 14:30:00,58.21,58.45,58.21,58.41,25800.0,58.21,58.45,58.21,58.41,25800.0
2014-02-14 15:00:00,58.42,58.43,57.94,57.94,54200.0,58.42,58.43,57.94,57.94,54200.0
2014-02-14 15:30:00,57.94,58.34,57.94,58.28,86000.0,57.94,58.34,57.94,58.28,86000.0
2014-02-18 09:30:00,58.0,58.46,57.93,57.96,43300.0,58.0,58.46,57.93,57.96,43300.0
2014-02-18 10:00:00,57.96,58.16,57.95,58.05,24000.0,57.96,58.16,57.95,58.05,24000.0
2014-02-18 10:30:00,58.06,58.12,57.95,58.09,73000.0,58.06,58.12,57.95,58.09,73000.0
2014-02-18 11:00:00,58.1,58.15,58.0,58.15,26900.0,58.1,58.15,58.0,58.15,26900.0
2014-02-18 11:30:00,58.13,58.19,58.08,58.11,22500.0,58.13,58.19,58.08,58.11,22500.0
2014-02-18 12:00:00,58.12,58.15,58.0,58.05,18600.0,58.12,58.15,58.0,58.05,18600.0
2014-02-18 12:30:00,58.05,58.15,57.84,58.03,22900.0,58.05,58.15,57.84,58.03,22900.0
2014-02-18 13:00:00,58.02,58.06,57.97,58.0,14800.0,58.02,58.06,57.97,58.0,14800.0
2014-02-18 13:30:00,58.02,58.07,58.0,58.04,19100.0,58.02,58.07,58.0,58.04,19100.0
2014-02-18 14:00:00,58.03,58.14,58.0,58.09,22500.0,58.03,58.14,58.0,58.09,22500.0
2014-02-18 14:30:00,58.06,58.08,57.97,58.02,19700.0,58.06,58.08,57.97,58.02,19700.0
2014-02-18 15:00:00,58.05,58.18,58.05,58.17,27300.0,58.05,58.18,58.05,58.17,27300.0
2014-02-18 15:30:00,58.16,58.2,58.09,58.12,65300.0,58.16,58.2,58.09,58.12,65300.0
2014-02-19 09:30:00,58.17,58.3,58.01,58.23,33000.0,58.17,58.3,58.01,58.23,33000.0
2014-02-19 10:00:00,58.34,58.38,58.05,58.29,14400.0,58.34,58.38,58.05,58.29,14400.0
2014-02-19 10:30:00,58.32,58.39,58.23,58.35,41900.0,58.32,58.39,58.23,58.35,41900.0
2014-02-19 11:00:00,58.35,58.74,58.35,58.69,12200.0,58.35,58.74,58.35,58.69,12200.0
2014-02-19 11:30:00,58.73,58.75,58.46,58.46,15600.0,58.73,58.75,58.46,58.46,15600.0
2014-02-19 12:00:00,58.3,58.42,58.2,58.3,12900.0,58.3,58.42,58.2,58.3,12900.0
2014-02-19 12:30:00,58.32,58.36,58.29,58.34,4600.0,58.32,58.36,58.29,58.34,4600.0
2014-02-19 13:00:00,58.36,58.49,58.36,58.44,8500.0,58.36,58.49,58.36,58.44,8500.0
2014-02-19 13:30:00,58.44,58.44,58.3,58.36,9100.0,58.44,58.44,58.3,58.36,9100.0
2014-02-19 14:00:00,58.37,58.5,58.28,58.37,12300.0,58.37,58.5,58.28,58.37,12300.0
2014-02-19 14:30:00,58.37,58.39,58.25,58.26,22900.0,58.37,58.39,58.25,58.26,22900.0
2014-02-19 15:00:00,58.29,58.36,58.03,58.07,21900.0,58.29,58.36,58.03,58.07,21900.0
2014-02-19 15:30:00,58.07,58.15,58.03,58.08,46700.0,58.07,58.15,58.03,58.08,46700.0
2014-02-20 09:30:00,58.26,58.34,57.85,58.0,16600.0,58.26,58.34,57.85,58.0,16600.0
2014-02-20 10:00:00,57.99,58.58,57.79,58.54,44900.0,57.99,58.58,57.79,58.54,44900.0
2014-02-20 10:30:00,58.49,58.69,58.43,58.45,28700.0,58.49,58.69,58.43,58.45,28700.0
2014-02-20 11:00:00,58.44,58.57,58.38,58.49,19600.0,58.44,58.57,58.38,58.49,19600.0
2014-02-20 11:30:00,58.49,58.49,58.28,58.3,10200.0,58.49,58.49,58.28,58.3,10200.0
2014-02-20 12:00:00,58.3,58.49,58.26,58.45,9700.0,58.3,58.49,58.26,58.45,9700.0
2014-02-20 12:30:00,58.51,58.52,58.24,58.34,15000.0,58.51,58.52,58.24,58.34,15000.0
2014-02-20 13:00:00,58.36,58.39,58.28,58.34,20200.0,58.36,58.39,58.28,58.34,20200.0
2014-02-20 13:30:00,58.34,58.41,58.3,58.4,22200.0,58.34,58.41,58.3,58.4,22200.0
2014-02-20 14:00:00,58.4,58.79,58.4,58.76,32900.0,58.4,58.79,58.4,58.76,32900.0
2014-02-20 14:30:00,58.75,58.79,58.68,58.73,28600.0,58.75,58.79,58.68,58.73,28600.0
2014-02-20 15:00:00,58.77,58.84,58.59,58.79,44200.0,58.77,58.84,58.59,58.79,44200.0
2014-02-20 15:30:00,58.79,59.06,58.79,58.98,89400.0,58.79,59.06,58.79,58.98,89400.0
2014-02-21 09:30:00,59.14,59.44,58.54,59.15,18700.0,59.14,59.44,58.54,59.15,18700.0
2014-02-21 10:00:00,59.11,59.17,58.82,58.95,29100.0,59.11,59.17,58.82,58.95,29100.0
2014-02-21 10:30:00,58.96,59.14,58.94,59.14,21400.0,58.96,59.14,58.94,59.14,21400.0
2014-02-21 11:00:00,59.14,59.25,59.12,59.24,18200.0,59.14,59.25,59.12,59.24,18200.0
2014-02-21 11:30:00,59.24,59.83,59.22,59.82,47500.0,59.24,59.83,59.22,59.82,47500.0
2014-02-21 12:00:00,59.8,59.95,59.36,59.39,71400.0,59.8,59.95,59.36,59.39,71400.0
2014-02-21 12:30:00,59.41,59.51,59.34,59.5,37400.0,59.41,59.51,59.34,59.5,37400.0
2014-02-21 13:00:00,59.51,59.52,59.46,59.5,20800.0,59.51,59.52,59.46,59.5,20800.0
2014-02-21 13:30:00,59.5,59.5,59.3,59.34,19500.0,59.5,59.5,59.3,59.34,19500.0
2014-02-21 14:00:00,59.33,59.37,59.28,59.29,18900.0,59.33,59.37,59.28,59.29,18900.0
2014-02-21 14:30:00,59.28,59.45,59.26,59.45,28800.0,59.28,59.45,59.26,59.45,28800.0
2014-02-21 15:00:00,59.44,59.44,59.35,59.4,28200.0,59.44,59.44,59.35,59.4,28200.0
2014-02-21 15:30:00,59.41,59.41,59.12,59.14,57400.0,59.41,59.41,59.12,59.14,57400.0
2014-02-24 09:30:00,59.05,59.49,58.85,59.23,30200.0,59.05,59.49,58.85,59.23,30200.0
2014-02-24 10:00:00,59.21,59.27,58.73,58.75,32700.0,59.21,59.27,58.73,58.75,32700.0
2014-02-24 10:30:00,58.77,58.83,58.69,58.73,23800.0,58.77,58.83,58.69,58.73,23800.0
2014-02-24 11:00:00,58.73,58.8,58.59,58.7,13900.0,58.73,58.8,58.59,58.7,13900.0
2014-02-24 11:30:00,58.76,58.94,58.63,58.94,11300.0,58.76,58.94,58.63,58.94,11300.0
2014-02-24 12:00:00,58.92,59.11,58.87,58.94,14400.0,58.92,59.11,58.87,58.94,14400.0
2014-02-24 12:30:00,58.92,58.98,58.82,58.89,8600.0,58.92,58.98,58.82,58.89,8600.0
2014-02-24 13:00:00,58.85,58.88,58.71,58.83,16300.0,58.85,58.88,58.71,58.83,16300.0
2014-02-24 13:30:00,58.82,58.98,58.82,58.98,22500.0,58.82,58.98,58.82,58.98,22500.0
2014-02-24 14:00:00,58.97,59.02,58.93,59.02,16100.0,58.97,59.02,58.93,59.02,16100.0
2014-02-24 14:30:00,59.0,59.09,58.96,58.97,16700.0,59.0,59.09,58.96,58.97,16700.0
2014-02-24 15:00:00,58.95,58.96,58.71,58.74,16200.0,58.95,58.96,58.71,58.74,16200.0
2014-02-24 15:30:00,58.74,58.87,58.74,58.78,36900.0,58.74,58.87,58.74,58.78,36900.0
2014-02-25 09:30:00,58.77,58.77,57.95,58.13,46100.0,58.77,58.77,57.95,58.13,46100.0
2014-02-25 10:00:00,58.07,58.38,57.84,58.28,38300.0,58.07,58.38,57.84,58.28,38300.0
2014-02-25 10:30:00,58.25,58.77,58.2,58.76,22200.0,58.25,58.77,58.2,58.76,22200.0
2014-02-25 11:00:00,58.77,58.92,58.59,58.74,31200.0,58.77,58.92,58.59,58.74,31200.0
2014-02-25 11:30:00,58.73,58.73,58.42,58.44,24500.0,58.73,58.73,58.42,58.44,24500.0
2014-02-25 12:00:00,58.43,58.48,58.22,58.33,18300.0,58.43,58.48,58.22,58.33,18300.0
2014-02-25 12:30:00,58.34,58.67,58.31,58.67,30500.0,58.34,58.67,58.31,58.67,30500.0
2014-02-25 13:00:00,58.66,58.66,58.51,58.65,16100.0,58.66,58.66,58.51,58.65,16100.0
2014-02-25 13:30:00,58.63,58.7,58.55,58.63,23200.0,58.63,58.7,58.55,58.63,23200.0
2014-02-25 14:00:00,58.59,58.72,58.53,58.53,18800.0,58.59,58.72,58.53,58.53,18800.0
2014-02-25 14:30:00,58.55,58.6,58.47,58.59,22900.0,58.55,58.6,58.47,58.59,22900.0
2014-02-25 15:00:00,58.62,58.63,58.54,58.61,25600.0,58.62,58.63,58.54,58.61,25600.0
2014-02-25 15:30:00,58.59,58.79,58.59,58.77,47900.0,58.59,58.79,58.59,58.77,47900.0
2014-02-26 09:30:00,58.79,58.84,58.22,58.39,23700.0,58.79,58.84,58.22,58.39,23700.0
2014-02-26 10:00:00,58.52,58.74,58.42,58.67,24600.0,58.52,58.74,58.42,58.67,24600.0
2014-02-26 10:30:00,58.69,58.81,58.62,58.81,23900.0,58.69,58.81,58.62,58.81,23900.0
2014-02-26 11:00:00,58.76,58.84,58.66,58.75,15500.0,58.76,58.84,58.66,58.75,15500.0
2014-02-26 11:30:00,58.78,58.92,58.76,58.9,28600.0,58.78,58.92,58.76,58.9,28600.0
2014-02-26 12:00:00,58.88,58.93,58.79,58.88,35100.0,58.88,58.93,58.79,58.88,35100.0
2014-02-26 12:30:00,58.88,58.99,58.83,58.96,34600.0,58.88,58.99,58.83,58.96,34600.0
2014-02-26 13:00:00,58.95,58.95,58.83,58.9,11400.0,58.95,58.95,58.83,58.9,11400.0
2014-02-26 13:30:00,58.9,58.98,58.88,58.92,20600.0,58.9,58.98,58.88,58.92,20600.0
2014-02-26 14:00:00,58.92,58.93,58.81,58.85,59700.0,58.92,58.93,58.81,58.85,59700.0
2014-02-26 14:30:00,58.85,58.91,58.8,58.86,34100.0,58.85,58.91,58.8,58.86,34100.0
2014-02-26 15:00:00,58.86,58.97,58.84,58.94,24600.0,58.86,58.97,58.84,58.94,24600.0
2014-02-26 15:30:00,58.93,59.5,58.93,59.49,196500.0,58.93,59.5,58.93,59.49,196500.0
2014-02-27 09:30:00,59.25,59.5,59.21,59.5,69700.0,59.25,59.5,59.21,59.5,69700.0
2014-02-27 10:00:00,59.5,60.11,59.5,59.65,54200.0,59.5,60.11,59.5,59.65,54200.0
2014-02-27 10:30:00,59.66,59.9,59.65,59.9,23500.0,59.66,59.9,59.65,59.9,23500.0
2014-02-27 11:00:00,59.91,60.23,59.9,60.12,76400.0,59.91,60.23,59.9,60.12,76400.0
2014-02-27 11:30:00,60.14,60.67,60.09,60.5,95000.0,60.14,60.67,60.09,60.5,95000.0
2014-02-27 12:00:00,60.52,60.62,60.3,60.32,44700.0,60.52,60.62,60.3,60.32,44700.0
2014-02-27 12:30:00,60.36,60.37,60.11,60.12,27800.0,60.36,60.37,60.11,60.12,27800.0
2014-02-27 13:00:00,60.12,60.42,60.1,60.38,39600.0,60.12,60.42,60.1,60.38,39600.0
2014-02-27 13:30:00,60.42,60.67,60.32,60.32,49000.0,60.42,60.67,60.32,60.32,49000.0
2014-02-27 14:00:00,60.33,60.64,60.22,60.28,46300.0,60.33,60.64,60.22,60.28,46300.0
2014-02-27 14:30:00,60.27,60.41,60.22,60.35,62900.0,60.27,60.41,60.22,60.35,62900.0
2014-02-27 15:00:00,60.35,60.55,60.31,60.52,75300.0,60.35,60.55,60.31,60.52,75300.0
2014-02-27 15:30:00,60.52,60.6,60.42,60.52,126900.0,60.52,60.6,60.42,60.52,126900.0
2014-02-28 09:30:00,60.27,60.72,60.27,60.38,33600.0,60.27,60.72,60.27,60.38,33600.0
2014-02-28 10:00:00,60.39,60.56,60.39,60.43,23800.0,60.39,60.56,60.39,60.43,23800.0
2014-02-28 10:30:00,60.47,60.47,60.26,60.29,15000.0,60.47,60.47,60.26,60.29,15000.0
2014-02-28 11:00:00,60.29,60.33,60.26,60.32,19100.0,60.29,60.33,60.26,60.32,19100.0
2014-02-28 11:30:00,60.3,60.37,60.2,60.3,16300.0,60.3,60.37,60.2,60.3,16300.0
2014-02-28 12:00:00,60.24,60.27,60.08,60.12,13000.0,60.24,60.27,60.08,60.12,13000.0
2014-02-28 12:30:00,60.1,60.17,60.03,60.09,16300.0,60.1,60.17,60.03,60.09,16300.0
2014-02-28 13:00:00,60.11,60.12,60.02,60.07,18000.0,60.11,60.12,60.02,60.07,18000.0
2014-02-28 13:30:00,60.02,60.05,59.95,59.95,22300.0,60.02,60.05,59.95,59.95,22300.0
2014-02-28 14:00:00,59.93,59.95,59.56,59.68,17600.0,59.93,59.95,59.56,59.68,17600.0
2014-02-28 14:30:00,59.69,59.7,59.06,59.17,20000.0,59.69,59.7,59.06,59.17,20000.0
2014-02-28 15:00:00,59.16,59.22,58.85,59.12,25700.0,59.16,59.22,58.85,59.12,25700.0
2014-02-28 15:30:00,59.12,59.52,59.11,59.42,87800.0,59.12,59.52,59.11,59.42,87800.0
2014-03-03 09:30:00,58.7,59.08,58.47,58.54,26300.0,58.7,59.08,58.47,58.54,26300.0
2014-03-03 10:00:00,58.57,58.75,58.44,58.71,39500.0,58.57,58.75,58.44,58.71,39500.0
2014-03-03 10:30:00,58.67,58.94,58.57,58.94,31200.0,58.67,58.94,58.57,58.94,31200.0
2014-03-03 11:00:00,58.98,59.02,58.6,58.66,39000.0,58.98,59.02,58.6,58.66,39000.0
2014-03-03 11:30:00,58.65,58.67,58.34,58.5,31800.0,58.65,58.67,58.34,58.5,31800.0
2014-03-03 12:00:00,58.49,58.66,58.21,58.64,26100.0,58.49,58.66,58.21,58.64,26100.0
2014-03-03 12:30:00,58.66,58.66,58.46,58.48,30900.0,58.66,58.66,58.46,58.48,30900.0
2014-03-03 13:00:00,58.48,58.65,58.48,58.58,38000.0,58.48,58.65,58.48,58.58,38000.0
2014-03-03 13:30:00,58.58,58.61,58.44,58.57,24000.0,58.58,58.61,58.44,58.57,24000.0
2014-03-03 14:00:00,58.6,58.7,58.54,58.65,39800.0,58.6,58.7,58.54,58.65,39800.0
2014-03-03 14:30:00,58.62,58.65,58.46,58.54,37600.0,58.62,58.65,58.46,58.54,37600.0
2014-03-03 15:00:00,58.55,58.56,58.06,58.19,79800.0,58.55,58.56,58.06,58.19,79800.0
2014-03-03 15:30:00,58.18,58.27,58.12,58.2,88200.0,58.18,58.27,58.12,58.2,88200.0
2014-03-04 09:30:00,58.66,59.21,58.66,58.8,18400.0,58.66,59.21,58.66,58.8,18400.0
2014-03-04 10:00:00,58.81,58.94,58.62,58.7,32300.0,58.81,58.94,58.62,58.7,32300.0
2014-03-04 10:30:00,58.72,58.75,58.6,58.74,41900.0,58.72,58.75,58.6,58.74,41900.0
2014-03-04 11:00:00,58.74,58.74,58.49,58.61,34700.0,58.74,58.74,58.49,58.61,34700.0
2014-03-04 11:30:00,58.65,58.78,58.53,58.66,30800.0,58.65,58.78,58.53,58.66,30800.0
2014-03-04 12:00:00,58.61,58.86,58.57,58.72,44900.0,58.61,58.86,58.57,58.72,44900.0
2014-03-04 12:30:00,58.74,58.8,58.56,58.69,28500.0,58.74,58.8,58.56,58.69,28500.0
2014-03-04 13:00:00,58.71,58.76,58.62,58.66,20000.0,58.71,58.76,58.62,58.66,20000.0
2014-03-04 13:30:00,58.66,58.8,58.58,58.66,73500.0,58.66,58.8,58.58,58.66,73500.0
2014-03-04 14:00:00,58.68,58.7,58.55,58.6,43900.0,58.68,58.7,58.55,58.6,43900.0
2014-03-04 14:30:00,58.6,59.0,58.6,58.94,33300.0,58.6,59.0,58.6,58.94,33300.0
2014-03-04 15:00:00,58.89,59.01,58.89,58.98,60600.0,58.89,59.01,58.89,58.98,60600.0
2014-03-04 15:30:00,58.98,59.05,58.81,59.01,75100.0,58.98,59.05,58.81,59.01,75100.0
2014-03-05 09:30:00,59.09,59.09,58.51,58.51,16800.0,59.09,59.09,58.51,58.51,16800.0
2014-03-05 10:00:00,58.57,58.6,58.4,58.4,12200.0,58.57,58.6,58.4,58.4,12200.0
2014-03-05 10:30:00,58.45,58.49,58.39,58.45,13700.0,58.45,58.49,58.39,58.45,13700.0
2014-03-05 11:00:00,58.45,58.54,58.38,58.4,9300.0,58.45,58.54,58.38,58.4,9300.0
2014-03-05 11:30:00,58.4,58.65,58.39,58.54,14800.0,58.4,58.65,58.39,58.54,14800.0
2014-03-05 12:00:00,58.49,58.54,58.47,58.54,6200.0,58.49,58.54,58.47,58.54,6200.0
2014-03-05 12:30:00,58.53,58.65,58.53,58.55,6800.0,58.53,58.65,58.53,58.55,6800.0
2014-03-05 13:00:00,58.54,58.54,58.32,58.45,20700.0,58.54,58.54,58.32,58.45,20700.0
2014-03-05 13:30:00,58.41,58.5,58.4,58.48,21700.0,58.41,58.5,58.4,58.48,21700.0
2014-03-05 14:00:00,58.48,58.5,58.32,58.38,18700.0,58.48,58.5,58.32,58.38,18700.0
2014-03-05 14:30:00,58.37,58.42,58.32,58.37,12700.0,58.37,58.42,58.32,58.37,12700.0
2014-03-05 15:00:00,58.39,58.42,58.28,58.33,15900.0,58.39,58.42,58.28,58.33,15900.0
2014-03-05 15:30:00,58.33,58.41,58.26,58.3,86000.0,58.33,58.41,58.26,58.3,86000.0
2014-03-06 09:30:00,58.46,58.69,58.19,58.62,43200.0,58.46,58.69,58.19,58.62,43200.0
2014-03-06 10:00:00,58.55,58.59,58.26,58.48,67100.0,58.55,58.59,58.26,58.48,67100.0
2014-03-06 10:30:00,58.52,58.66,58.47,58.65,8600.0,58.52,58.66,58.47,58.65,8600.0
2014-03-06 11:00:00,58.65,58.78,58.63,58.68,12600.0,58.65,58.78,58.63,58.68,12600.0
2014-03-06 11:30:00,58.64,58.78,58.64,58.75,5900.0,58.64,58.78,58.64,58.75,5900.0
2014-03-06 12:00:00,58.75,58.91,58.7,58.86,29300.0,58.75,58.91,58.7,58.86,29300.0
2014-03-06 12:30:00,58.88,58.88,58.67,58.67,12800.0,58.88,58.88,58.67,58.67,12800.0
2014-03-06 13:00:00,58.74,58.74,58.32,58.37,22100.0,58.74,58.74,58.32,58.37,22100.0
2014-03-06 13:30:00,58.31,58.37,58.26,58.26,40500.0,58.31,58.37,58.26,58.26,40500.0
2014-03-06 14:00:00,58.26,58.44,58.26,58.42,18400.0,58.26,58.44,58.26,58.42,18400.0
2014-03-06 14:30:00,58.43,58.53,58.38,58.42,22300.0,58.43,58.53,58.38,58.42,22300.0
2014-03-06 15:00:00,58.42,58.44,58.21,58.23,73300.0,58.42,58.44,58.21,58.23,73300.0
2014-03-06 15:30:00,58.21,58.3,58.06,58.17,71500.0,58.21,58.3,58.06,58.17,71500.0
2014-03-07 09:30:00,58.4,58.42,57.41,57.51,26300.0,58.4,58.42,57.41,57.51,26300.0
2014-03-07 10:00:00,57.47,57.62,57.33,57.43,31400.0,57.47,57.62,57.33,57.43,31400.0
2014-03-07 10:30:00,57.45,57.6,57.43,57.54,44200.0,57.45,57.6,57.43,57.54,44200.0
2014-03-07 11:00:00,57.56,57.6,57.27,57.34,50500.0,57.56,57.6,57.27,57.34,50500.0
2014-03-07 11:30:00,57.31,57.42,57.23,57.34,50900.0,57.31,57.42,57.23,57.34,50900.0
2014-03-07 12:00:00,57.34,57.36,57.25,57.3,41100.0,57.34,57.36,57.25,57.3,41100.0
2014-03-07 12:30:00,57.28,57.33,57.18,57.26,46200.0,57.28,57.33,57.18,57.26,46200.0
2014-03-07 13:00:00,57.24,57.31,57.05,57.3,27500.0,57.24,57.31,57.05,57.3,27500.0
2014-03-07 13:30:00,57.3,57.32,57.03,57.17,47900.0,57.3,57.32,57.03,57.17,47900.0
2014-03-07 14:00:00,57.17,57.35,57.17,57.34,118000.0,57.17,57.35,57.17,57.34,118000.0
2014-03-07 14:30:00,57.35,57.44,57.24,57.37,61000.0,57.35,57.44,57.24,57.37,61000.0
2014-03-07 15:00:00,57.38,57.57,57.36,57.51,65500.0,57.38,57.57,57.36,57.51,65500.0
2014-03-07 15:30:00,57.52,57.59,57.42,57.55,104100.0,57.52,57.59,57.42,57.55,104100.0
2014-03-10 09:30:00,57.42,57.77,57.4,57.77,50400.0,57.42,57.77,57.4,57.77,50400.0
2014-03-10 10:00:00,57.74,57.83,57.46,57.48,36100.0,57.74,57.83,57.46,57.48,36100.0
2014-03-10 10:30:00,57.47,57.5,57.28,57.4,15700.0,57.47,57.5,57.28,57.4,15700.0
2014-03-10 11:00:00,57.39,57.76,57.34,57.74,9600.0,57.39,57.76,57.34,57.74,9600.0
2014-03-10 11:30:00,57.68,57.68,57.56,57.61,13000.0,57.68,57.68,57.56,57.61,13000.0
2014-03-10 12:00:00,57.65,57.72,57.62,57.67,17700.0,57.65,57.72,57.62,57.67,17700.0
2014-03-10 12:30:00,57.69,57.73,57.57,57.73,12800.0,57.69,57.73,57.57,57.73,12800.0
2014-03-10 13:00:00,57.7,57.73,57.67,57.73,16100.0,57.7,57.73,57.67,57.73,16100.0
2014-03-10 13:30:00,57.68,57.71,57.62,57.7,9500.0,57.68,57.71,57.62,57.7,9500.0
2014-03-10 14:00:00,57.7,57.71,57.62,57.67,17800.0,57.7,57.71,57.62,57.67,17800.0
2014-03-10 14:30:00,57.67,57.8,57.66,57.77,22800.0,57.67,57.8,57.66,57.77,22800.0
2014-03-10 15:00:00,57.77,57.83,57.7,57.83,29200.0,57.77,57.83,57.7,57.83,29200.0
2014-03-10 15:30:00,57.82,58.06,57.81,57.95,44600.0,57.82,58.06,57.81,57.95,44600.0
2014-03-11 09:30:00,57.87,58.05,57.84,58.0,17600.0,57.87,58.05,57.84,58.0,17600.0
2014-03-11 10:00:00,58.01,58.23,57.94,58.23,10500.0,58.01,58.23,57.94,58.23,10500.0
2014-03-11 10:30:00,58.18,58.62,58.18,58.6,15400.0,58.18,58.62,58.18,58.6,15400.0
2014-03-11 11:00:00,58.61,58.61,58.37,58.43,35900.0,58.61,58.61,58.37,58.43,35900.0
2014-03-11 11:30:00,58.45,58.5,58.28,58.29,31700.0,58.45,58.5,58.28,58.29,31700.0
2014-03-11 12:00:00,58.35,58.35,58.12,58.15,15500.0,58.35,58.35,58.12,58.15,15500.0
2014-03-11 12:30:00,58.11,58.35,58.04,58.08,49800.0,58.11,58.35,58.04,58.08,49800.0
2014-03-11 13:00:00,58.02,58.08,57.84,57.9,5600.0,58.02,58.08,57.84,57.9,5600.0
2014-03-11 13:30:00,57.84,57.97,57.78,57.93,7900.0,57.84,57.97,57.78,57.93,7900.0
2014-03-11 14:00:00,57.95,57.95,57.71,57.86,13000.0,57.95,57.95,57.71,57.86,13000.0
2014-03-11 14:30:00,57.82,57.99,57.78,57.95,24500.0,57.82,57.99,57.78,57.95,24500.0
2014-03-11 15:00:00,57.95,57.96,57.85,57.91,16500.0,57.95,57.96,57.85,57.91,16500.0
2014-03-11 15:30:00,57.9,58.08,57.82,58.05,49000.0,57.9,58.08,57.82,58.05,49000.0
2014-03-12 09:30:00,57.91,58.15,57.62,58.15,41700.0,57.91,58.15,57.62,58.15,41700.0
2014-03-12 10:00:00,58.07,58.6,58.06,58.45,47700.0,58.07,58.6,58.06,58.45,47700.0
2014-03-12 10:30:00,58.4,58.68,58.39,58.65,22000.0,58.4,58.68,58.39,58.65,22000.0
2014-03-12 11:00:00,58.68,59.12,58.67,58.94,93700.0,58.68,59.12,58.67,58.94,93700.0
2014-03-12 11:30:00,58.84,58.95,58.77,58.86,24400.0,58.84,58.95,58.77,58.86,24400.0
2014-03-12 12:00:00,58.84,58.94,58.74,58.74,78900.0,58.84,58.94,58.74,58.74,78900.0
2014-03-12 12:30:00,58.7,58.83,58.61,58.83,17400.0,58.7,58.83,58.61,58.83,17400.0
2014-03-12 13:00:00,58.8,59.26,58.7,59.2,45300.0,58.8,59.26,58.7,59.2,45300.0
2014-03-12 13:30:00,59.2,60.41,59.2,59.94,182300.0,59.2,60.41,59.2,59.94,182300.0
2014-03-12 14:00:00,59.92,60.29,59.9,59.98,256300.0,59.92,60.29,59.9,59.98,256300.0
2014-03-12 14:30:00,59.96,60.0,59.78,59.88,99300.0,59.96,60.0,59.78,59.88,99300.0
2014-03-12 15:00:00,59.86,60.27,59.78,60.25,159600.0,59.86,60.27,59.78,60.25,159600.0
2014-03-12 15:30:00,60.26,60.43,60.23,60.33,196500.0,60.26,60.43,60.23,60.33,196500.0
2014-03-13 09:30:00,60.66,61.15,60.13,60.48,106400.0,60.66,61.15,60.13,60.48,106400.0
2014-03-13 10:00:00,60.46,60.46,59.95,60.12,59900.0,60.46,60.46,59.95,60.12,59900.0
2014-03-13 10:30:00,60.12,60.24,59.75,60.08,47400.0,60.12,60.24,59.75,60.08,47400.0
2014-03-13 11:00:00,60.05,60.13,59.82,59.82,22000.0,60.05,60.13,59.82,59.82,22000.0
2014-03-13 11:30:00,59.82,60.01,59.76,59.94,29700.0,59.82,60.01,59.76,59.94,29700.0
2014-03-13 12:00:00,59.94,59.95,59.39,59.5,38800.0,59.94,59.95,59.39,59.5,38800.0
2014-03-13 12:30:00,59.5,59.6,59.35,59.5,45700.0,59.5,59.6,59.35,59.5,45700.0
2014-03-13 13:00:00,59.5,59.52,59.25,59.51,39900.0,59.5,59.52,59.25,59.51,39900.0
2014-03-13 13:30:00,59.54,59.58,59.42,59.54,53800.0,59.54,59.58,59.42,59.54,53800.0
2014-03-13 14:00:00,59.54,59.65,59.5,59.61,88500.0,59.54,59.65,59.5,59.61,88500.0
2014-03-13 14:30:00,59.62,59.83,59.43,59.44,60900.0,59.62,59.83,59.43,59.44,60900.0
2014-03-13 15:00:00,59.43,59.5,59.22,59.32,57700.0,59.43,59.5,59.22,59.32,57700.0
2014-03-13 15:30:00,59.32,59.53,59.28,59.46,104300.0,59.32,59.53,59.28,59.46,104300.0
2014-03-14 09:30:00,59.61,60.12,59.33,59.88,21800.0,59.61,60.12,59.33,59.88,21800.0
2014-03-14 10:00:00,59.8,61.04,59.8,61.04,84400.0,59.8,61.04,59.8,61.04,84400.0
2014-03-14 10:30:00,61.04,61.15,60.68,60.71,27500.0,61.04,61.15,60.68,60.71,27500.0
2014-03-14 11:00:00,60.71,60.92,60.68,60.76,13800.0,60.71,60.92,60.68,60.76,13800.0
2014-03-14 11:30:00,60.77,61.02,60.75,60.84,21300.0,60.77,61.02,60.75,60.84,21300.0
2014-03-14 12:00:00,60.79,60.79,60.59,60.69,13700.0,60.79,60.79,60.59,60.69,13700.0
2014-03-14 12:30:00,60.67,60.87,60.67,60.86,21800.0,60.67,60.87,60.67,60.86,21800.0
2014-03-14 13:00:00,60.88,60.88,60.66,60.68,27100.0,60.88,60.88,60.66,60.68,27100.0
2014-03-14 13:30:00,60.68,60.7,60.41,60.52,13100.0,60.68,60.7,60.41,60.52,13100.0
2014-03-14 14:00:00,60.56,60.58,60.42,60.49,16900.0,60.56,60.58,60.42,60.49,16900.0
2014-03-14 14:30:00,60.48,60.52,60.39,60.39,17200.0,60.48,60.52,60.39,60.39,17200.0
2014-03-14 15:00:00,60.38,60.72,60.38,60.67,36300.0,60.38,60.72,60.38,60.67,36300.0
2014-03-14 15:30:00,60.7,60.9,60.65,60.73,122200.0,60.7,60.9,60.65,60.73,122200.0
2014-03-17 09:30:00,60.79,61.35,60.79,61.29,43900.0,60.79,61.35,60.79,61.29,43900.0
2014-03-17 10:00:00,61.34,61.35,61.13,61.18,58300.0,61.34,61.35,61.13,61.18,58300.0
2014-03-17 10:30:00,61.2,61.28,61.08,61.11,26500.0,61.2,61.28,61.08,61.11,26500.0
2014-03-17 11:00:00,61.16,61.41,61.16,61.31,23500.0,61.16,61.41,61.16,61.31,23500.0
2014-03-17 11:30:00,61.36,61.6,61.3,61.6,20100.0,61.36,61.6,61.3,61.6,20100.0
2014-03-17 12:00:00,61.57,61.6,61.45,61.51,26100.0,61.57,61.6,61.45,61.51,26100.0
2014-03-17 12:30:00,61.52,61.52,61.35,61.49,23300.0,61.52,61.52,61.35,61.49,23300.0
2014-03-17 13:00:00,61.5,61.52,61.38,61.43,18900.0,61.5,61.52,61.38,61.43,18900.0
2014-03-17 13:30:00,61.45,61.48,61.31,61.32,50700.0,61.45,61.48,61.31,61.32,50700.0
2014-03-17 14:00:00,61.31,61.34,61.19,61.27,17500.0,61.31,61.34,61.19,61.27,17500.0
2014-03-17 14:30:00,61.27,61.33,61.19,61.31,26600.0,61.27,61.33,61.19,61.31,26600.0
2014-03-17 15:00:00,61.3,61.31,61.15,61.2,43100.0,61.3,61.31,61.15,61.2,43100.0
2014-03-17 15:30:00,61.2,61.25,60.99,61.11,154800.0,61.2,61.25,60.99,61.11,154800.0
2014-03-18 09:30:00,61.04,61.93,61.03,61.81,59400.0,61.04,61.93,61.03,61.81,59400.0
2014-03-18 10:00:00,61.86,62.22,61.7,62.11,52700.0,61.86,62.22,61.7,62.11,52700.0
2014-03-18 10:30:00,62.18,62.31,62.02,62.22,43000.0,62.18,62.31,62.02,62.22,43000.0
2014-03-18 11:00:00,62.17,62.25,62.09,62.25,11300.0,62.17,62.25,62.09,62.25,11300.0
2014-03-18 11:30:00,62.21,62.31,62.15,62.31,21600.0,62.21,62.31,62.15,62.31,21600.0
2014-03-18 12:00:00,62.32,62.38,62.12,62.31,23000.0,62.32,62.38,62.12,62.31,23000.0
2014-03-18 12:30:00,62.32,62.5,62.27,62.47,21600.0,62.32,62.5,62.27,62.47,21600.0
2014-03-18 13:00:00,62.49,62.5,62.31,62.33,20700.0,62.49,62.5,62.31,62.33,20700.0
2014-03-18 13:30:00,62.32,62.35,62.16,62.21,44900.0,62.32,62.35,62.16,62.21,44900.0
2014-03-18 14:00:00,62.2,62.21,62.05,62.1,41900.0,62.2,62.21,62.05,62.1,41900.0
2014-03-18 14:30:00,62.1,62.11,61.89,62.03,31700.0,62.1,62.11,61.89,62.03,31700.0
2014-03-18 15:00:00,62.04,62.04,61.85,61.85,50900.0,62.04,62.04,61.85,61.85,50900.0
2014-03-18 15:30:00,61.85,61.85,61.58,61.84,111000.0,61.85,61.85,61.58,61.84,111000.0
2014-03-19 09:30:00,62.1,62.5,62.06,62.28,76800.0,62.1,62.5,62.06,62.28,76800.0
2014-03-19 10:00:00,62.32,62.32,62.0,62.21,33300.0,62.32,62.32,62.0,62.21,33300.0
2014-03-19 10:30:00,62.18,62.19,61.91,62.01,41500.0,62.18,62.19,61.91,62.01,41500.0
2014-03-19 11:00:00,62.01,62.25,61.93,62.22,101500.0,62.01,62.25,61.93,62.22,101500.0
2014-03-19 11:30:00,62.21,62.25,62.16,62.19,75200.0,62.21,62.25,62.16,62.19,75200.0
2014-03-19 12:00:00,62.19,62.21,61.95,62.05,46700.0,62.19,62.21,61.95,62.05,46700.0
2014-03-19 12:30:00,62.05,62.13,61.95,62.1,29600.0,62.05,62.13,61.95,62.1,29600.0
2014-03-19 13:00:00,62.1,62.18,61.9,62.05,42100.0,62.1,62.18,61.9,62.05,42100.0
2014-03-19 13:30:00,62.06,62.1,61.9,62.09,14900.0,62.06,62.1,61.9,62.09,14900.0
2014-03-19 14:00:00,62.08,62.16,61.94,62.03,114200.0,62.08,62.16,61.94,62.03,114200.0
2014-03-19 14:30:00,61.97,62.08,61.85,62.02,33300.0,61.97,62.08,61.85,62.02,33300.0
2014-03-19 15:00:00,62.0,62.18,61.53,61.8,34100.0,62.0,62.18,61.53,61.8,34100.0
2014-03-19 15:30:00,61.82,62.07,61.77,62.01,101200.0,61.82,62.07,61.77,62.01,101200.0
2014-03-20 09:30:00,61.68,62.2,61.49,61.72,18000.0,61.68,62.2,61.49,61.72,18000.0
2014-03-20 10:00:00,61.74,62.26,61.61,62.13,21700.0,61.74,62.26,61.61,62.13,21700.0
2014-03-20 10:30:00,62.1,62.14,61.96,62.0,9600.0,62.1,62.14,61.96,62.0,9600.0
2014-03-20 11:00:00,62.07,62.1,61.84,61.94,45000.0,62.07,62.1,61.84,61.94,45000.0
2014-03-20 11:30:00,61.93,62.0,61.85,61.93,22500.0,61.93,62.0,61.85,61.93,22500.0
2014-03-20 12:00:00,61.91,62.01,61.85,61.99,15000.0,61.91,62.01,61.85,61.99,15000.0
2014-03-20 12:30:00,61.98,61.99,61.75,61.91,35000.0,61.98,61.99,61.75,61.91,35000.0
2014-03-20 13:00:00,61.91,61.96,61.82,61.88,9700.0,61.91,61.96,61.82,61.88,9700.0
2014-03-20 13:30:00,61.9,61.97,61.85,61.95,13300.0,61.9,61.97,61.85,61.95,13300.0
2014-03-20 14:00:00,61.97,61.97,61.81,61.81,14000.0,61.97,61.97,61.81,61.81,14000.0
2014-03-20 14:30:00,61.81,61.81,61.67,61.75,10000.0,61.81,61.81,61.67,61.75,10000.0
2014-03-20 15:00:00,61.77,61.85,61.65,61.81,16200.0,61.77,61.85,61.65,61.81,16200.0
2014-03-20 15:30:00,61.81,62.05,61.79,62.0,240500.0,61.81,62.05,61.79,62.0,240500.0
2014-03-21 09:30:00,62.09,62.17,61.92,61.98,115400.0,62.09,62.17,61.92,61.98,115400.0
2014-03-21 10:00:00,61.98,62.09,61.11,61.11,91800.0,61.98,62.09,61.11,61.11,91800.0
2014-03-21 10:30:00,61.07,61.4,60.85,61.35,29200.0,61.07,61.4,60.85,61.35,29200.0
2014-03-21 11:00:00,61.35,61.43,61.1,61.31,24300.0,61.35,61.43,61.1,61.31,24300.0
2014-03-21 11:30:00,61.33,61.54,61.33,61.54,17800.0,61.33,61.54,61.33,61.54,17800.0
2014-03-21 12:00:00,61.54,61.75,61.53,61.72,32600.0,61.54,61.75,61.53,61.72,32600.0
2014-03-21 12:30:00,61.72,61.77,61.71,61.73,22800.0,61.72,61.77,61.71,61.73,22800.0
2014-03-21 13:00:00,61.73,61.73,61.37,61.37,26300.0,61.73,61.73,61.37,61.37,26300.0
2014-03-21 13:30:00,61.38,61.39,61.04,61.14,25600.0,61.38,61.39,61.04,61.14,25600.0
2014-03-21 14:00:00,61.13,61.28,60.72,60.78,30200.0,61.13,61.28,60.72,60.78,30200.0
2014-03-21 14:30:00,60.75,60.91,60.65,60.72,19800.0,60.75,60.91,60.65,60.72,19800.0
2014-03-21 15:00:00,60.73,60.91,60.56,60.91,47000.0,60.73,60.91,60.56,60.91,47000.0
2014-03-21 15:30:00,60.91,60.99,60.72,60.81,148500.0,60.91,60.99,60.72,60.81,148500.0
2014-03-24 09:30:00,60.89,61.32,60.07,60.44,32800.0,60.89,61.32,60.07,60.44,32800.0
2014-03-24 10:00:00,60.37,60.41,59.99,60.05,14300.0,60.37,60.41,59.99,60.05,14300.0
2014-03-24 10:30:00,60.05,60.05,59.66,59.68,25400.0,60.05,60.05,59.66,59.68,25400.0
2014-03-24 11:00:00,59.61,59.78,59.16,59.78,18000.0,59.61,59.78,59.16,59.78,18000.0
2014-03-24 11:30:00,59.75,59.93,59.66,59.79,12600.0,59.75,59.93,59.66,59.79,12600.0
2014-03-24 12:00:00,59.8,60.03,59.78,59.78,10000.0,59.8,60.03,59.78,59.78,10000.0
2014-03-24 12:30:00,59.72,59.97,59.42,59.58,94100.0,59.72,59.97,59.42,59.58,94100.0
2014-03-24 13:00:00,59.65,59.79,59.59,59.75,10500.0,59.65,59.79,59.59,59.75,10500.0
2014-03-24 13:30:00,59.77,60.17,59.77,60.11,15100.0,59.77,60.17,59.77,60.11,15100.0
2014-03-24 14:00:00,60.11,60.2,60.05,60.19,10700.0,60.11,60.2,60.05,60.19,10700.0
2014-03-24 14:30:00,60.25,60.54,60.25,60.37,18200.0,60.25,60.54,60.25,60.37,18200.0
2014-03-24 15:00:00,60.37,60.56,60.34,60.53,22400.0,60.37,60.56,60.34,60.53,22400.0
2014-03-24 15:30:00,60.56,60.77,60.5,60.54,72700.0,60.56,60.77,60.5,60.54,72700.0
2014-03-25 09:30:00,60.95,61.83,60.95,61.59,27900.0,60.95,61.83,60.95,61.59,27900.0
2014-03-25 10:00:00,61.62,62.2,61.62,61.98,57800.0,61.62,62.2,61.62,61.98,57800.0
2014-03-25 10:30:00,61.95,62.05,61.69,61.69,139700.0,61.95,62.05,61.69,61.69,139700.0
2014-03-25 11:00:00,61.64,61.71,61.23,61.25,55100.0,61.64,61.71,61.23,61.25,55100.0
2014-03-25 11:30:00,61.26,61.26,60.54,60.65,56300.0,61.26,61.26,60.54,60.65,56300.0
2014-03-25 12:00:00,60.58,60.92,60.42,60.79,32100.0,60.58,60.92,60.42,60.79,32100.0
2014-03-25 12:30:00,60.84,61.06,60.71,60.85,62300.0,60.84,61.06,60.71,60.85,62300.0
2014-03-25 13:00:00,60.82,60.99,60.61,60.93,30000.0,60.82,60.99,60.61,60.93,30000.0
2014-03-25 13:30:00,60.94,60.96,60.64,60.64,29700.0,60.94,60.96,60.64,60.64,29700.0
2014-03-25 14:00:00,60.64,60.75,60.52,60.6,17100.0,60.64,60.75,60.52,60.6,17100.0
2014-03-25 14:30:00,60.61,60.65,60.53,60.55,23200.0,60.61,60.65,60.53,60.55,23200.0
2014-03-25 15:00:00,60.55,60.62,60.52,60.53,26900.0,60.55,60.62,60.52,60.53,26900.0
2014-03-25 15:30:00,60.53,60.64,60.43,60.59,148200.0,60.53,60.64,60.43,60.59,148200.0
2014-03-26 09:30:00,60.9,61.2,60.37,60.53,29700.0,60.9,61.2,60.37,60.53,29700.0
2014-03-26 10:00:00,60.62,60.98,60.37,60.57,18900.0,60.62,60.98,60.37,60.57,18900.0
2014-03-26 10:30:00,60.67,60.77,60.37,60.51,33800.0,60.67,60.77,60.37,60.51,33800.0
2014-03-26 11:00:00,60.5,60.79,60.48,60.79,14000.0,60.5,60.79,60.48,60.79,14000.0
2014-03-26 11:30:00,60.77,60.79,60.42,60.64,33700.0,60.77,60.79,60.42,60.64,33700.0
2014-03-26 12:00:00,60.64,60.65,60.48,60.58,27700.0,60.64,60.65,60.48,60.58,27700.0
2014-03-26 12:30:00,60.56,60.71,60.47,60.48,18500.0,60.56,60.71,60.47,60.48,18500.0
2014-03-26 13:00:00,60.46,60.6,60.26,60.28,21400.0,60.46,60.6,60.26,60.28,21400.0
2014-03-26 13:30:00,60.28,60.3,59.93,60.2,21100.0,60.28,60.3,59.93,60.2,21100.0
2014-03-26 14:00:00,60.14,60.33,60.03,60.33,41200.0,60.14,60.33,60.03,60.33,41200.0
2014-03-26 14:30:00,60.3,60.36,60.19,60.26,36500.0,60.3,60.36,60.19,60.26,36500.0
2014-03-26 15:00:00,60.27,60.29,60.1,60.1,47000.0,60.27,60.29,60.1,60.1,47000.0
2014-03-26 15:30:00,60.11,60.18,59.98,60.0,137700.0,60.11,60.18,59.98,60.0,137700.0
2014-03-27 09:30:00,60.0,60.07,59.0,59.9,24500.0,60.0,60.07,59.0,59.9,24500.0
2014-03-27 10:00:00,59.82,60.24,59.74,59.97,40800.0,59.82,60.24,59.74,59.97,40800.0
2014-03-27 10:30:00,60.02,60.12,59.74,59.94,14800.0,60.02,60.12,59.74,59.94,14800.0
2014-03-27 11:00:00,59.92,59.94,59.52,59.63,13600.0,59.92,59.94,59.52,59.63,13600.0
2014-03-27 11:30:00,59.6,59.75,59.42,59.75,10200.0,59.6,59.75,59.42,59.75,10200.0
2014-03-27 12:00:00,59.69,59.83,59.4,59.83,12200.0,59.69,59.83,59.4,59.83,12200.0
2014-03-27 12:30:00,59.86,59.86,59.53,59.73,7700.0,59.86,59.86,59.53,59.73,7700.0
2014-03-27 13:00:00,59.74,59.85,59.56,59.56,8300.0,59.74,59.85,59.56,59.56,8300.0
2014-03-27 13:30:00,59.59,59.67,59.46,59.53,10500.0,59.59,59.67,59.46,59.53,10500.0
2014-03-27 14:00:00,59.53,59.64,59.37,59.61,9500.0,59.53,59.64,59.37,59.61,9500.0
2014-03-27 14:30:00,59.62,59.62,59.31,59.35,18800.0,59.62,59.62,59.31,59.35,18800.0
2014-03-27 15:00:00,59.39,59.51,59.23,59.47,31500.0,59.39,59.51,59.23,59.47,31500.0
2014-03-27 15:30:00,59.51,59.7,59.45,59.56,56700.0,59.51,59.7,59.45,59.56,56700.0
2014-03-28 09:30:00,59.77,60.19,59.51,60.15,8900.0,59.77,60.19,59.51,60.15,8900.0
2014-03-28 10:00:00,60.2,60.45,59.97,59.97,19700.0,60.2,60.45,59.97,59.97,19700.0
2014-03-28 10:30:00,59.91,60.24,59.91,60.16,12300.0,59.91,60.24,59.91,60.16,12300.0
2014-03-28 11:00:00,60.17,60.36,60.04,60.15,11800.0,60.17,60.36,60.04,60.15,11800.0
2014-03-28 11:30:00,60.19,60.19,59.83,59.99,12900.0,60.19,60.19,59.83,59.99,12900.0
2014-03-28 12:00:00,59.93,60.08,59.83,59.85,10200.0,59.93,60.08,59.83,59.85,10200.0
2014-03-28 12:30:00,59.85,60.0,59.85,59.88,7500.0,59.85,60.0,59.85,59.88,7500.0
2014-03-28 13:00:00,59.88,59.88,59.59,59.67,10300.0,59.88,59.88,59.59,59.67,10300.0
2014-03-28 13:30:00,59.63,59.75,59.55,59.61,9300.0,59.63,59.75,59.55,59.61,9300.0
2014-03-28 14:00:00,59.59,59.59,59.09,59.31,18700.0,59.59,59.59,59.09,59.31,18700.0
2014-03-28 14:30:00,59.31,59.39,59.18,59.36,14500.0,59.31,59.39,59.18,59.36,14500.0
2014-03-28 15:00:00,59.36,59.5,59.3,59.4,15200.0,59.36,59.5,59.3,59.4,15200.0
2014-03-28 15:30:00,59.41,59.47,59.31,59.39,57100.0,59.41,59.47,59.31,59.39,57100.0
2014-03-31 09:30:00,59.6,60.04,59.13,60.03,14800.0,59.6,60.04,59.13,60.03,14800.0
2014-03-31 10:00:00,60.03,60.16,59.7,59.98,9300.0,60.03,60.16,59.7,59.98,9300.0
2014-03-31 10:30:00,59.94,59.94,59.7,59.85,10300.0,59.94,59.94,59.7,59.85,10300.0
2014-03-31 11:00:00,59.83,60.11,59.79,60.1,15100.0,59.83,60.11,59.79,60.1,15100.0
2014-03-31 11:30:00,60.05,60.1,59.84,60.06,7500.0,60.05,60.1,59.84,60.06,7500.0
2014-03-31 12:00:00,60.08,60.32,60.04,60.26,6500.0,60.08,60.32,60.04,60.26,6500.0
2014-03-31 12:30:00,60.27,60.36,60.16,60.31,7200.0,60.27,60.36,60.16,60.31,7200.0
2014-03-31 13:00:00,60.35,60.35,60.14,60.23,10600.0,60.35,60.35,60.14,60.23,10600.0
2014-03-31 13:30:00,60.18,60.22,59.89,60.01,17500.0,60.18,60.22,59.89,60.01,17500.0
2014-03-31 14:00:00,60.01,60.35,60.01,60.33,17200.0,60.01,60.35,60.01,60.33,17200.0
2014-03-31 14:30:00,60.35,60.55,60.27,60.46,29100.0,60.35,60.55,60.27,60.46,29100.0
2014-03-31 15:00:00,60.45,60.52,60.36,60.45,32700.0,60.45,60.52,60.36,60.45,32700.0
2014-03-31 15:30:00,60.46,60.57,60.3,60.34,97700.0,60.46,60.57,60.3,60.34,97700.0
2014-04-01 09:30:00,60.47,61.05,60.47,60.91,13700.0,60.47,61.05,60.47,60.91,13700.0
2014-04-01 10:00:00,60.9,61.21,60.9,61.17,19000.0,60.9,61.21,60.9,61.17,19000.0
2014-04-01 10:30:00,61.2,61.26,61.02,61.06,48100.0,61.2,61.26,61.02,61.06,48100.0
2014-04-01 11:00:00,61.08,61.1,60.9,61.02,17300.0,61.08,61.1,60.9,61.02,17300.0
2014-04-01 11:30:00,61.02,61.04,60.84,60.84,17600.0,61.02,61.04,60.84,60.84,17600.0
2014-04-01 12:00:00,60.88,61.02,60.86,61.0,25400.0,60.88,61.02,60.86,61.0,25400.0
2014-04-01 12:30:00,61.0,61.12,60.94,60.97,14100.0,61.0,61.12,60.94,60.97,14100.0
2014-04-01 13:00:00,60.95,61.05,60.93,61.02,12700.0,60.95,61.05,60.93,61.02,12700.0
2014-04-01 13:30:00,61.02,61.03,60.96,60.99,16900.0,61.02,61.03,60.96,60.99,16900.0
2014-04-01 14:00:00,61.0,61.03,60.9,60.99,14800.0,61.0,61.03,60.9,60.99,14800.0
2014-04-01 14:30:00,60.96,61.12,60.9,61.03,30700.0,60.96,61.12,60.9,61.03,30700.0
2014-04-01 15:00:00,61.03,61.03,60.95,60.97,29900.0,61.03,61.03,60.95,60.97,29900.0
2014-04-01 15:30:00,60.96,61.31,60.94,61.25,80600.0,60.96,61.31,60.94,61.25,80600.0
2014-04-02 09:30:00,61.53,61.92,61.39,61.4,33100.0,61.53,61.92,61.39,61.4,33100.0
2014-04-02 10:00:00,61.36,61.56,61.29,61.49,15200.0,61.36,61.56,61.29,61.49,15200.0
2014-04-02 10:30:00,61.52,61.55,61.38,61.5,13100.0,61.52,61.55,61.38,61.5,13100.0
2014-04-02 11:00:00,61.51,61.59,61.22,61.28,14700.0,61.51,61.59,61.22,61.28,14700.0
2014-04-02 11:30:00,61.28,61.38,61.04,61.12,26800.0,61.28,61.38,61.04,61.12,26800.0
2014-04-02 12:00:00,61.08,61.19,61.0,61.07,14100.0,61.08,61.19,61.0,61.07,14100.0
2014-04-02 12:30:00,61.12,61.25,61.11,61.24,13800.0,61.12,61.25,61.11,61.24,13800.0
2014-04-02 13:00:00,61.28,61.28,61.06,61.12,13500.0,61.28,61.28,61.06,61.12,13500.0
2014-04-02 13:30:00,61.12,61.21,60.98,61.17,12500.0,61.12,61.21,60.98,61.17,12500.0
2014-04-02 14:00:00,61.17,61.26,61.05,61.19,12000.0,61.17,61.26,61.05,61.19,12000.0
2014-04-02 14:30:00,61.21,61.34,61.19,61.34,15400.0,61.21,61.34,61.19,61.34,15400.0
2014-04-02 15:00:00,61.41,61.46,61.19,61.46,14900.0,61.41,61.46,61.19,61.46,14900.0
2014-04-02 15:30:00,61.5,61.51,61.36,61.41,55700.0,61.5,61.51,61.36,61.41,55700.0
2014-04-03 09:30:00,61.44,61.61,61.31,61.38,15800.0,61.44,61.61,61.31,61.38,15800.0
2014-04-03 10:00:00,61.4,61.58,61.16,61.16,23700.0,61.4,61.58,61.16,61.16,23700.0
2014-04-03 10:30:00,61.12,61.18,60.84,60.93,27400.0,61.12,61.18,60.84,60.93,27400.0
2014-04-03 11:00:00,60.97,61.14,60.77,60.77,20500.0,60.97,61.14,60.77,60.77,20500.0
2014-04-03 11:30:00,60.77,61.12,60.58,61.12,25400.0,60.77,61.12,60.58,61.12,25400.0
2014-04-03 12:00:00,61.12,61.29,61.08,61.25,93600.0,61.12,61.29,61.08,61.25,93600.0
2014-04-03 12:30:00,61.25,61.28,61.04,61.22,13700.0,61.25,61.28,61.04,61.22,13700.0
2014-04-03 13:00:00,61.23,61.51,61.19,61.51,18000.0,61.23,61.51,61.19,61.51,18000.0
2014-04-03 13:30:00,61.51,61.59,61.46,61.47,22700.0,61.51,61.59,61.46,61.47,22700.0
2014-04-03 14:00:00,61.46,61.49,61.18,61.19,18100.0,61.46,61.49,61.18,61.19,18100.0
2014-04-03 14:30:00,61.18,61.18,60.82,60.88,41900.0,61.18,61.18,60.82,60.88,41900.0
2014-04-03 15:00:00,60.91,61.47,60.89,61.47,45500.0,60.91,61.47,60.89,61.47,45500.0
2014-04-03 15:30:00,61.47,61.53,61.36,61.47,94100.0,61.47,61.53,61.36,61.47,94100.0
2014-04-04 09:30:00,61.8,61.8,60.92,61.14,33000.0,61.8,61.8,60.92,61.14,33000.0
2014-04-04 10:00:00,61.04,61.07,60.38,60.56,58700.0,61.04,61.07,60.38,60.56,58700.0
2014-04-04 10:30:00,60.63,60.76,60.23,60.37,34800.0,60.63,60.76,60.23,60.37,34800.0
2014-04-04 11:00:00,60.35,60.49,59.86,59.99,31000.0,60.35,60.49,59.86,59.99,31000.0
2014-04-04 11:30:00,60.02,60.2,59.51,59.62,31800.0,60.02,60.2,59.51,59.62,31800.0
2014-04-04 12:00:00,59.59,59.6,58.83,58.92,78400.0,59.59,59.6,58.83,58.92,78400.0
2014-04-04 12:30:00,58.91,59.06,58.3,58.39,49400.0,58.91,59.06,58.3,58.39,49400.0
2014-04-04 13:00:00,58.38,58.85,58.33,58.64,69700.0,58.38,58.85,58.33,58.64,69700.0
2014-04-04 13:30:00,58.62,58.66,58.16,58.26,54000.0,58.62,58.66,58.16,58.26,54000.0
2014-04-04 14:00:00,58.3,58.38,57.83,57.85,53900.0,58.3,58.38,57.83,57.85,53900.0
2014-04-04 14:30:00,57.85,57.98,57.51,57.73,71600.0,57.85,57.98,57.51,57.73,71600.0
2014-04-04 15:00:00,57.75,57.99,57.46,57.97,92400.0,57.75,57.99,57.46,57.97,92400.0
2014-04-04 15:30:00,57.96,58.01,57.71,57.8,153500.0,57.96,58.01,57.71,57.8,153500.0
2014-04-07 09:30:00,57.62,57.63,56.01,56.15,106400.0,57.62,57.63,56.01,56.15,106400.0
2014-04-07 10:00:00,56.18,57.16,56.1,56.95,91300.0,56.18,57.16,56.1,56.95,91300.0
2014-04-07 10:30:00,56.93,57.05,56.46,56.84,72200.0,56.93,57.05,56.46,56.84,72200.0
2014-04-07 11:00:00,56.85,57.1,56.71,56.91,63700.0,56.85,57.1,56.71,56.91,63700.0
2014-04-07 11:30:00,56.94,57.07,56.52,56.59,34000.0,56.94,57.07,56.52,56.59,34000.0
2014-04-07 12:00:00,56.61,56.66,56.13,56.38,50300.0,56.61,56.66,56.13,56.38,50300.0
2014-04-07 12:30:00,56.39,56.71,56.13,56.56,44500.0,56.39,56.71,56.13,56.56,44500.0
2014-04-07 13:00:00,56.59,56.62,56.22,56.32,28400.0,56.59,56.62,56.22,56.32,28400.0
2014-04-07 13:30:00,56.32,56.41,56.21,56.33,28800.0,56.32,56.41,56.21,56.33,28800.0
2014-04-07 14:00:00,56.28,56.35,56.14,56.35,35200.0,56.28,56.35,56.14,56.35,35200.0
2014-04-07 14:30:00,56.34,57.05,56.15,56.8,68000.0,56.34,57.05,56.15,56.8,68000.0
2014-04-07 15:00:00,56.8,57.05,56.61,57.02,51500.0,56.8,57.05,56.61,57.02,51500.0
2014-04-07 15:30:00,57.01,57.08,56.79,56.86,126300.0,57.01,57.08,56.79,56.86,126300.0
2014-04-08 09:30:00,57.04,57.52,56.81,57.03,71000.0,57.04,57.52,56.81,57.03,71000.0
2014-04-08 10:00:00,57.09,57.4,56.99,57.19,134700.0,57.09,57.4,56.99,57.19,134700.0
2014-04-08 10:30:00,57.19,57.51,56.96,57.51,89900.0,57.19,57.51,56.96,57.51,89900.0
2014-04-08 11:00:00,57.56,58.11,57.47,57.65,28700.0,57.56,58.11,57.47,57.65,28700.0
2014-04-08 11:30:00,57.69,57.87,57.45,57.86,55100.0,57.69,57.87,57.45,57.86,55100.0
2014-04-08 12:00:00,57.84,57.84,57.62,57.82,18900.0,57.84,57.84,57.62,57.82,18900.0
2014-04-08 12:30:00,57.86,58.03,57.71,57.71,69900.0,57.86,58.03,57.71,57.71,69900.0
2014-04-08 13:00:00,57.71,57.96,57.71,57.89,20700.0,57.71,57.96,57.71,57.89,20700.0
2014-04-08 13:30:00,57.89,58.01,57.75,58.01,23000.0,57.89,58.01,57.75,58.01,23000.0
2014-04-08 14:00:00,58.02,58.04,57.66,57.94,36100.0,58.02,58.04,57.66,57.94,36100.0
2014-04-08 14:30:00,57.92,58.14,57.89,57.96,33700.0,57.92,58.14,57.89,57.96,33700.0
2014-04-08 15:00:00,57.94,58.09,57.91,57.98,42800.0,57.94,58.09,57.91,57.98,42800.0
2014-04-08 15:30:00,58.05,58.29,58.0,58.26,158100.0,58.05,58.29,58.0,58.26,158100.0
2014-04-09 09:30:00,58.34,58.87,58.24,58.24,28400.0,58.34,58.87,58.24,58.24,28400.0
2014-04-09 10:00:00,58.23,58.46,58.0,58.2,49800.0,58.23,58.46,58.0,58.2,49800.0
2014-04-09 10:30:00,58.2,58.35,58.03,58.04,26200.0,58.2,58.35,58.03,58.04,26200.0
2014-04-09 11:00:00,58.0,58.09,57.9,57.98,21100.0,58.0,58.09,57.9,57.98,21100.0
2014-04-09 11:30:00,57.99,58.43,57.93,58.43,22800.0,57.99,58.43,57.93,58.43,22800.0
2014-04-09 12:00:00,58.43,58.66,58.3,58.61,32900.0,58.43,58.66,58.3,58.61,32900.0
2014-04-09 12:30:00,58.67,58.88,58.59,58.65,25100.0,58.67,58.88,58.59,58.65,25100.0
2014-04-09 13:00:00,58.68,58.76,58.59,58.59,10600.0,58.68,58.76,58.59,58.59,10600.0
2014-04-09 13:30:00,58.59,58.59,58.41,58.42,16500.0,58.59,58.59,58.41,58.42,16500.0
2014-04-09 14:00:00,58.45,58.89,58.45,58.89,41800.0,58.45,58.89,58.45,58.89,41800.0
2014-04-09 14:30:00,58.91,59.02,58.79,58.79,18600.0,58.91,59.02,58.79,58.79,18600.0
2014-04-09 15:00:00,58.82,58.88,58.68,58.86,36400.0,58.82,58.88,58.68,58.86,36400.0
2014-04-09 15:30:00,58.84,59.05,58.83,59.01,105500.0,58.84,59.05,58.83,59.01,105500.0
2014-04-10 09:30:00,59.28,59.28,58.51,58.79,19100.0,59.28,59.28,58.51,58.79,19100.0
2014-04-10 10:00:00,58.73,58.88,58.23,58.32,18400.0,58.73,58.88,58.23,58.32,18400.0
2014-04-10 10:30:00,58.35,58.44,57.97,58.04,15000.0,58.35,58.44,57.97,58.04,15000.0
2014-04-10 11:00:00,57.94,58.01,57.79,57.79,15600.0,57.94,58.01,57.79,57.79,15600.0
2014-04-10 11:30:00,57.8,58.07,57.78,57.86,20600.0,57.8,58.07,57.78,57.86,20600.0
2014-04-10 12:00:00,57.79,57.84,57.38,57.6,25600.0,57.79,57.84,57.38,57.6,25600.0
2014-04-10 12:30:00,57.6,57.67,57.39,57.42,27300.0,57.6,57.67,57.39,57.42,27300.0
2014-04-10 13:00:00,57.41,57.58,57.14,57.21,15900.0,57.41,57.58,57.14,57.21,15900.0
2014-04-10 13:30:00,57.29,57.31,57.17,57.31,8800.0,57.29,57.31,57.17,57.31,8800.0
2014-04-10 14:00:00,57.3,57.52,57.3,57.52,19200.0,57.3,57.52,57.3,57.52,19200.0
2014-04-10 14:30:00,57.52,57.6,57.41,57.49,68200.0,57.52,57.6,57.41,57.49,68200.0
2014-04-10 15:00:00,57.47,57.52,57.2,57.44,85000.0,57.47,57.52,57.2,57.44,85000.0
2014-04-10 15:30:00,57.42,57.67,57.38,57.43,112800.0,57.42,57.67,57.38,57.43,112800.0
2014-04-11 09:30:00,56.96,57.72,56.48,57.34,21700.0,56.96,57.72,56.48,57.34,21700.0
2014-04-11 10:00:00,57.38,57.39,56.82,57.35,13200.0,57.38,57.39,56.82,57.35,13200.0
2014-04-11 10:30:00,57.28,57.85,57.16,57.79,12300.0,57.28,57.85,57.16,57.79,12300.0
2014-04-11 11:00:00,57.73,57.8,57.39,57.4,15200.0,57.73,57.8,57.39,57.4,15200.0
2014-04-11 11:30:00,57.4,57.41,56.62,56.69,27800.0,57.4,57.41,56.62,56.69,27800.0
2014-04-11 12:00:00,56.7,57.0,56.7,56.93,15500.0,56.7,57.0,56.7,56.93,15500.0
2014-04-11 12:30:00,56.93,57.1,56.87,57.0,27500.0,56.93,57.1,56.87,57.0,27500.0
2014-04-11 13:00:00,57.01,57.02,56.66,56.72,16200.0,57.01,57.02,56.66,56.72,16200.0
2014-04-11 13:30:00,56.72,56.91,56.58,56.58,20000.0,56.72,56.91,56.58,56.58,20000.0
2014-04-11 14:00:00,56.63,56.71,56.39,56.44,25700.0,56.63,56.71,56.39,56.44,25700.0
2014-04-11 14:30:00,56.43,56.47,56.15,56.27,27300.0,56.43,56.47,56.15,56.27,27300.0
2014-04-11 15:00:00,56.19,56.39,56.09,56.27,26400.0,56.19,56.39,56.09,56.27,26400.0
2014-04-11 15:30:00,56.27,56.49,56.2,56.36,93000.0,56.27,56.49,56.2,56.36,93000.0
2014-04-14 09:30:00,56.72,57.14,56.05,56.68,21900.0,56.72,57.14,56.05,56.68,21900.0
2014-04-14 10:00:00,56.62,56.97,56.55,56.73,23100.0,56.62,56.97,56.55,56.73,23100.0
2014-04-14 10:30:00,56.7,57.55,56.7,57.4,34000.0,56.7,57.55,56.7,57.4,34000.0
2014-04-14 11:00:00,57.32,57.37,56.72,56.74,18600.0,57.32,57.37,56.72,56.74,18600.0
2014-04-14 11:30:00,56.77,56.93,56.42,56.44,7700.0,56.77,56.93,56.42,56.44,7700.0
2014-04-14 12:00:00,56.45,56.74,56.45,56.69,11300.0,56.45,56.74,56.45,56.69,11300.0
2014-04-14 12:30:00,56.69,56.82,56.57,56.57,13100.0,56.69,56.82,56.57,56.57,13100.0
2014-04-14 13:00:00,56.57,56.67,56.48,56.48,10500.0,56.57,56.67,56.48,56.48,10500.0
2014-04-14 13:30:00,56.53,56.69,56.49,56.52,10300.0,56.53,56.69,56.49,56.52,10300.0
2014-04-14 14:00:00,56.52,56.52,56.19,56.29,13300.0,56.52,56.52,56.19,56.29,13300.0
2014-04-14 14:30:00,56.24,56.48,56.22,56.27,16100.0,56.24,56.48,56.22,56.27,16100.0
2014-04-14 15:00:00,56.28,56.34,55.9,56.27,43100.0,56.28,56.34,55.9,56.27,43100.0
2014-04-14 15:30:00,56.3,56.67,56.3,56.59,62700.0,56.3,56.67,56.3,56.59,62700.0
2014-04-15 09:30:00,56.66,57.46,56.48,57.15,57400.0,56.66,57.46,56.48,57.15,57400.0
2014-04-15 10:00:00,57.2,57.31,56.3,56.57,53300.0,57.2,57.31,56.3,56.57,53300.0
2014-04-15 10:30:00,56.55,56.57,56.14,56.46,22300.0,56.55,56.57,56.14,56.46,22300.0
2014-04-15 11:00:00,56.35,56.47,56.09,56.09,27700.0,56.35,56.47,56.09,56.09,27700.0
2014-04-15 11:30:00,56.18,56.33,55.71,55.88,25200.0,56.18,56.33,55.71,55.88,25200.0
2014-04-15 12:00:00,55.87,55.94,55.63,55.72,27600.0,55.87,55.94,55.63,55.72,27600.0
2014-04-15 12:30:00,55.73,55.92,55.41,55.41,17700.0,55.73,55.92,55.41,55.41,17700.0
2014-04-15 13:00:00,55.38,55.93,55.38,55.89,32600.0,55.38,55.93,55.38,55.89,32600.0
2014-04-15 13:30:00,55.95,56.15,55.8,56.06,26000.0,55.95,56.15,55.8,56.06,26000.0
2014-04-15 14:00:00,56.06,56.34,56.04,56.34,12600.0,56.06,56.34,56.04,56.34,12600.0
2014-04-15 14:30:00,56.29,56.78,56.22,56.48,16300.0,56.29,56.78,56.22,56.48,16300.0
2014-04-15 15:00:00,56.49,56.98,56.39,56.96,23200.0,56.49,56.98,56.39,56.96,23200.0
2014-04-15 15:30:00,56.94,56.94,56.57,56.79,44600.0,56.94,56.94,56.57,56.79,44600.0
2014-04-16 09:30:00,57.41,57.62,57.01,57.48,23300.0,57.41,57.62,57.01,57.48,23300.0
2014-04-16 10:00:00,57.38,57.92,57.33,57.59,16400.0,57.38,57.92,57.33,57.59,16400.0
2014-04-16 10:30:00,57.54,57.75,57.34,57.34,10600.0,57.54,57.75,57.34,57.34,10600.0
2014-04-16 11:00:00,57.3,57.71,57.24,57.61,11500.0,57.3,57.71,57.24,57.61,11500.0
2014-04-16 11:30:00,57.65,57.65,57.37,57.57,9700.0,57.65,57.65,57.37,57.57,9700.0
2014-04-16 12:00:00,57.57,57.86,57.57,57.63,8200.0,57.57,57.86,57.57,57.63,8200.0
2014-04-16 12:30:00,57.71,57.75,57.39,57.39,5700.0,57.71,57.75,57.39,57.39,5700.0
2014-04-16 13:00:00,57.31,57.4,57.15,57.26,13300.0,57.31,57.4,57.15,57.26,13300.0
2014-04-16 13:30:00,57.23,57.4,57.05,57.4,8600.0,57.23,57.4,57.05,57.4,8600.0
2014-04-16 14:00:00,57.36,57.46,57.17,57.43,13300.0,57.36,57.46,57.17,57.43,13300.0
2014-04-16 14:30:00,57.42,57.64,57.42,57.63,10400.0,57.42,57.64,57.42,57.63,10400.0
2014-04-16 15:00:00,57.6,57.6,57.44,57.52,19000.0,57.6,57.6,57.44,57.52,19000.0
2014-04-16 15:30:00,57.53,57.73,57.47,57.62,39500.0,57.53,57.73,57.47,57.62,39500.0
2014-04-17 09:30:00,57.54,57.95,56.99,57.31,50000.0,57.54,57.95,56.99,57.31,50000.0
2014-04-17 10:00:00,57.32,58.07,56.95,58.04,13500.0,57.32,58.07,56.95,58.04,13500.0
2014-04-17 10:30:00,58.08,58.25,57.94,58.02,14500.0,58.08,58.25,57.94,58.02,14500.0
2014-04-17 11:00:00,58.04,58.19,57.7,57.7,16300.0,58.04,58.19,57.7,57.7,16300.0
2014-04-17 11:30:00,57.75,57.75,57.13,57.21,20800.0,57.75,57.75,57.13,57.21,20800.0
2014-04-17 12:00:00,57.24,57.41,57.16,57.24,16500.0,57.24,57.41,57.16,57.24,16500.0
2014-04-17 12:30:00,57.23,57.35,57.19,57.23,16500.0,57.23,57.35,57.19,57.23,16500.0
2014-04-17 13:00:00,57.25,57.46,57.19,57.3,13200.0,57.25,57.46,57.19,57.3,13200.0
2014-04-17 13:30:00,57.31,57.41,57.23,57.28,9500.0,57.31,57.41,57.23,57.28,9500.0
2014-04-17 14:00:00,57.3,57.44,57.14,57.34,9800.0,57.3,57.44,57.14,57.34,9800.0
2014-04-17 14:30:00,57.29,57.3,57.2,57.25,10700.0,57.29,57.3,57.2,57.25,10700.0
2014-04-17 15:00:00,57.18,57.27,57.02,57.02,35100.0,57.18,57.27,57.02,57.02,35100.0
2014-04-17 15:30:00,57.02,57.18,56.96,57.1,102000.0,57.02,57.18,56.96,57.1,102000.0
2014-04-21 09:30:00,57.12,58.11,56.93,58.11,19300.0,57.12,58.11,56.93,58.11,19300.0
2014-04-21 10:00:00,58.08,58.2,57.83,57.95,26200.0,58.08,58.2,57.83,57.95,26200.0
2014-04-21 10:30:00,57.92,57.93,57.54,57.56,34800.0,57.92,57.93,57.54,57.56,34800.0
2014-04-21 11:00:00,57.59,58.0,57.55,58.0,31900.0,57.59,58.0,57.55,58.0,31900.0
2014-04-21 11:30:00,57.94,58.14,57.94,58.08,17900.0,57.94,58.14,57.94,58.08,17900.0
2014-04-21 12:00:00,58.06,58.1,57.98,58.01,8900.0,58.06,58.1,57.98,58.01,8900.0
2014-04-21 12:30:00,58.0,58.02,57.83,57.85,22300.0,58.0,58.02,57.83,57.85,22300.0
2014-04-21 13:00:00,57.88,57.93,57.84,57.87,19500.0,57.88,57.93,57.84,57.87,19500.0
2014-04-21 13:30:00,57.87,57.89,57.8,57.82,20600.0,57.87,57.89,57.8,57.82,20600.0
2014-04-21 14:00:00,57.83,57.87,57.67,57.84,28500.0,57.83,57.87,57.67,57.84,28500.0
2014-04-21 14:30:00,57.86,58.03,57.82,58.03,35800.0,57.86,58.03,57.82,58.03,35800.0
2014-04-21 15:00:00,58.03,58.06,57.74,57.82,21300.0,58.03,58.06,57.74,57.82,21300.0
2014-04-21 15:30:00,57.82,58.03,57.81,57.97,64000.0,57.82,58.03,57.81,57.97,64000.0
2014-04-22 09:30:00,58.06,58.8,57.85,58.56,28200.0,58.06,58.8,57.85,58.56,28200.0
2014-04-22 10:00:00,58.52,58.99,58.45,58.89,37200.0,58.52,58.99,58.45,58.89,37200.0
2014-04-22 10:30:00,58.92,58.92,58.69,58.69,13800.0,58.92,58.92,58.69,58.69,13800.0
2014-04-22 11:00:00,58.7,59.0,58.7,58.98,22900.0,58.7,59.0,58.7,58.98,22900.0
2014-04-22 11:30:00,58.99,59.11,58.78,58.9,14200.0,58.99,59.11,58.78,58.9,14200.0
2014-04-22 12:00:00,58.95,59.05,58.88,59.05,30200.0,58.95,59.05,58.88,59.05,30200.0
2014-04-22 12:30:00,59.04,59.11,58.86,58.97,27200.0,59.04,59.11,58.86,58.97,27200.0
2014-04-22 13:00:00,58.98,58.98,58.86,58.92,33000.0,58.98,58.98,58.86,58.92,33000.0
2014-04-22 13:30:00,58.92,58.96,58.76,58.8,31300.0,58.92,58.96,58.76,58.8,31300.0
2014-04-22 14:00:00,58.82,58.84,58.27,58.3,65800.0,58.82,58.84,58.27,58.3,65800.0
2014-04-22 14:30:00,58.27,58.5,58.2,58.39,87200.0,58.27,58.5,58.2,58.39,87200.0
2014-04-22 15:00:00,58.32,58.33,58.11,58.13,58400.0,58.32,58.33,58.11,58.13,58400.0
2014-04-22 15:30:00,58.14,58.3,58.14,58.19,102200.0,58.14,58.3,58.14,58.19,102200.0
2014-04-23 09:30:00,58.1,58.27,57.44,57.5,30100.0,58.1,58.27,57.44,57.5,30100.0
2014-04-23 10:00:00,57.46,57.5,57.02,57.21,62400.0,57.46,57.5,57.02,57.21,62400.0
2014-04-23 10:30:00,57.21,57.52,57.03,57.37,46500.0,57.21,57.52,57.03,57.37,46500.0
2014-04-23 11:00:00,57.39,57.44,57.24,57.32,29400.0,57.39,57.44,57.24,57.32,29400.0
2014-04-23 11:30:00,57.32,57.64,57.29,57.5,67700.0,57.32,57.64,57.29,57.5,67700.0
2014-04-23 12:00:00,57.5,57.53,57.37,57.45,16800.0,57.5,57.53,57.37,57.45,16800.0
2014-04-23 12:30:00,57.43,57.53,57.43,57.48,13200.0,57.43,57.53,57.43,57.48,13200.0
2014-04-23 13:00:00,57.46,57.51,57.28,57.34,41400.0,57.46,57.51,57.28,57.34,41400.0
2014-04-23 13:30:00,57.37,57.4,57.16,57.17,18100.0,57.37,57.4,57.16,57.17,18100.0
2014-04-23 14:00:00,57.16,57.23,57.1,57.12,15000.0,57.16,57.23,57.1,57.12,15000.0
2014-04-23 14:30:00,57.14,57.26,57.09,57.2,23400.0,57.14,57.26,57.09,57.2,23400.0
2014-04-23 15:00:00,57.2,57.44,57.17,57.4,40500.0,57.2,57.44,57.17,57.4,40500.0
2014-04-23 15:30:00,57.4,57.46,57.3,57.3,90800.0,57.4,57.46,57.3,57.3,90800.0
2014-04-24 09:30:00,57.74,57.75,56.36,56.95,41800.0,57.74,57.75,56.36,56.95,41800.0
2014-04-24 10:00:00,56.9,57.49,56.63,57.35,26900.0,56.9,57.49,56.63,57.35,26900.0
2014-04-24 10:30:00,57.33,57.58,57.18,57.38,99000.0,57.33,57.58,57.18,57.38,99000.0
2014-04-24 11:00:00,57.42,58.01,57.41,57.72,19400.0,57.42,58.01,57.41,57.72,19400.0
2014-04-24 11:30:00,57.89,58.01,57.69,57.89,16100.0,57.89,58.01,57.69,57.89,16100.0
2014-04-24 12:00:00,57.92,58.0,57.71,57.81,21400.0,57.92,58.0,57.71,57.81,21400.0
2014-04-24 12:30:00,57.86,57.95,57.77,57.89,7800.0,57.86,57.95,57.77,57.89,7800.0
2014-04-24 13:00:00,57.86,57.9,57.75,57.85,8300.0,57.86,57.9,57.75,57.85,8300.0
2014-04-24 13:30:00,57.79,57.86,57.52,57.52,10900.0,57.79,57.86,57.52,57.52,10900.0
2014-04-24 14:00:00,57.46,57.65,57.46,57.6,11700.0,57.46,57.65,57.46,57.6,11700.0
2014-04-24 14:30:00,57.64,57.69,57.51,57.61,16900.0,57.64,57.69,57.51,57.61,16900.0
2014-04-24 15:00:00,57.61,57.78,57.61,57.63,20200.0,57.61,57.78,57.61,57.63,20200.0
2014-04-24 15:30:00,57.63,57.78,57.5,57.53,49800.0,57.63,57.78,57.5,57.53,49800.0
2014-04-25 09:30:00,57.26,57.48,56.92,57.2,10800.0,57.26,57.48,56.92,57.2,10800.0
2014-04-25 10:00:00,57.21,57.25,56.91,57.08,14100.0,57.21,57.25,56.91,57.08,14100.0
2014-04-25 10:30:00,57.04,57.04,56.42,56.48,46300.0,57.04,57.04,56.42,56.48,46300.0
2014-04-25 11:00:00,56.5,56.52,56.36,56.36,32800.0,56.5,56.52,56.36,56.36,32800.0
2014-04-25 11:30:00,56.38,56.38,56.11,56.14,26900.0,56.38,56.38,56.11,56.14,26900.0
2014-04-25 12:00:00,56.13,56.47,56.12,56.44,41800.0,56.13,56.47,56.12,56.44,41800.0
2014-04-25 12:30:00,56.44,56.59,56.44,56.56,24100.0,56.44,56.59,56.44,56.56,24100.0
2014-04-25 13:00:00,56.57,56.9,56.5,56.73,65400.0,56.57,56.9,56.5,56.73,65400.0
2014-04-25 13:30:00,56.71,56.83,56.66,56.75,10800.0,56.71,56.83,56.66,56.75,10800.0
2014-04-25 14:00:00,56.71,56.71,56.42,56.46,15600.0,56.71,56.71,56.42,56.46,15600.0
2014-04-25 14:30:00,56.45,56.57,56.37,56.4,14800.0,56.45,56.57,56.37,56.4,14800.0
2014-04-25 15:00:00,56.4,56.68,56.39,56.63,29600.0,56.4,56.68,56.39,56.63,29600.0
2014-04-25 15:30:00,56.63,56.69,56.5,56.66,99200.0,56.63,56.69,56.5,56.66,99200.0
2014-04-28 09:30:00,56.88,56.88,55.39,55.67,97300.0,56.88,56.88,55.39,55.67,97300.0
2014-04-28 10:00:00,55.66,55.7,54.92,55.41,87000.0,55.66,55.7,54.92,55.41,87000.0
2014-04-28 10:30:00,55.46,55.64,55.09,55.28,35800.0,55.46,55.64,55.09,55.28,35800.0
2014-04-28 11:00:00,55.26,55.33,54.52,54.55,47800.0,55.26,55.33,54.52,54.55,47800.0
2014-04-28 11:30:00,54.56,54.94,53.98,54.04,95500.0,54.56,54.94,53.98,54.04,95500.0
2014-04-28 12:00:00,54.05,54.14,53.71,53.88,68900.0,54.05,54.14,53.71,53.88,68900.0
2014-04-28 12:30:00,53.89,53.93,53.52,53.56,50400.0,53.89,53.93,53.52,53.56,50400.0
2014-04-28 13:00:00,53.52,53.67,53.37,53.55,52700.0,53.52,53.67,53.37,53.55,52700.0
2014-04-28 13:30:00,53.56,53.75,53.22,53.24,64100.0,53.56,53.75,53.22,53.24,64100.0
2014-04-28 14:00:00,53.23,53.48,53.03,53.35,66900.0,53.23,53.48,53.03,53.35,66900.0
2014-04-28 14:30:00,53.37,53.86,53.37,53.42,92300.0,53.37,53.86,53.37,53.42,92300.0
2014-04-28 15:00:00,53.43,53.81,53.43,53.67,130400.0,53.43,53.81,53.43,53.67,130400.0
2014-04-28 15:30:00,53.67,53.95,53.56,53.61,190200.0,53.67,53.95,53.56,53.61,190200.0
2014-04-29 09:30:00,53.51,54.64,53.2,54.45,48600.0,53.51,54.64,53.2,54.45,48600.0
2014-04-29 10:00:00,54.45,54.59,54.16,54.37,70600.0,54.45,54.59,54.16,54.37,70600.0
2014-04-29 10:30:00,54.37,54.71,54.19,54.53,57600.0,54.37,54.71,54.19,54.53,57600.0
2014-04-29 11:00:00,54.55,55.15,54.46,55.03,101900.0,54.55,55.15,54.46,55.03,101900.0
2014-04-29 11:30:00,55.04,55.39,55.0,55.21,53300.0,55.04,55.39,55.0,55.21,53300.0
2014-04-29 12:00:00,55.21,55.44,55.14,55.19,74800.0,55.21,55.44,55.14,55.19,74800.0
2014-04-29 12:30:00,55.22,55.46,55.15,55.42,31200.0,55.22,55.46,55.15,55.42,31200.0
2014-04-29 13:00:00,55.41,55.45,55.26,55.37,49200.0,55.41,55.45,55.26,55.37,49200.0
2014-04-29 13:30:00,55.38,55.45,55.1,55.32,43300.0,55.38,55.45,55.1,55.32,43300.0
2014-04-29 14:00:00,55.31,55.32,55.17,55.31,59000.0,55.31,55.32,55.17,55.31,59000.0
2014-04-29 14:30:00,55.31,55.42,55.17,55.3,61700.0,55.31,55.42,55.17,55.3,61700.0
2014-04-29 15:00:00,55.3,55.33,55.08,55.15,82600.0,55.3,55.33,55.08,55.15,82600.0
2014-04-29 15:30:00,55.16,55.16,54.92,55.06,198000.0,55.16,55.16,54.92,55.06,198000.0
2014-04-30 09:30:00,55.55,55.55,53.75,54.01,29500.0,55.55,55.55,53.75,54.01,29500.0
2014-04-30 10:00:00,54.12,54.4,53.91,54.33,31300.0,54.12,54.4,53.91,54.33,31300.0
2014-04-30 10:30:00,54.37,54.58,54.19,54.48,19300.0,54.37,54.58,54.19,54.48,19300.0
2014-04-30 11:00:00,54.48,54.51,54.01,54.48,86200.0,54.48,54.51,54.01,54.48,86200.0
2014-04-30 11:30:00,54.58,54.59,53.98,53.98,33500.0,54.58,54.59,53.98,53.98,33500.0
2014-04-30 12:00:00,54.01,54.03,53.63,53.69,42000.0,54.01,54.03,53.63,53.69,42000.0
2014-04-30 12:30:00,53.66,53.74,53.53,53.53,21500.0,53.66,53.74,53.53,53.53,21500.0
2014-04-30 13:00:00,53.55,53.67,53.41,53.45,24400.0,53.55,53.67,53.41,53.45,24400.0
2014-04-30 13:30:00,53.46,53.51,53.29,53.32,27000.0,53.46,53.51,53.29,53.32,27000.0
2014-04-30 14:00:00,53.33,53.52,52.68,52.72,106600.0,53.33,53.52,52.68,52.72,106600.0
2014-04-30 14:30:00,52.74,53.14,52.47,52.92,99000.0,52.74,53.14,52.47,52.92,99000.0
2014-04-30 15:00:00,52.91,53.11,52.82,53.03,122100.0,52.91,53.11,52.82,53.03,122100.0
2014-04-30 15:30:00,53.05,53.88,53.05,53.72,225900.0,53.05,53.88,53.05,53.72,225900.0
2014-05-01 09:30:00,54.29,55.0,51.39,52.95,164500.0,54.29,55.0,51.39,52.95,164500.0
2014-05-01 10:00:00,53.0,53.0,51.85,52.57,147800.0,53.0,53.0,51.85,52.57,147800.0
2014-05-01 10:30:00,52.5,52.79,52.31,52.61,174200.0,52.5,52.79,52.31,52.61,174200.0
2014-05-01 11:00:00,52.64,52.71,52.04,52.56,109200.0,52.64,52.71,52.04,52.56,109200.0
2014-05-01 11:30:00,52.56,52.98,52.34,52.49,154900.0,52.56,52.98,52.34,52.49,154900.0
2014-05-01 12:00:00,52.5,52.54,51.08,51.6,147600.0,52.5,52.54,51.08,51.6,147600.0
2014-05-01 12:30:00,51.63,51.66,51.03,51.42,83900.0,51.63,51.66,51.03,51.42,83900.0
2014-05-01 13:00:00,51.44,51.59,50.91,50.91,79700.0,51.44,51.59,50.91,50.91,79700.0
2014-05-01 13:30:00,50.9,51.04,50.64,51.03,127000.0,50.9,51.04,50.64,51.03,127000.0
2014-05-01 14:00:00,51.01,51.89,51.0,51.81,122700.0,51.01,51.89,51.0,51.81,122700.0
2014-05-01 14:30:00,51.86,51.86,51.25,51.43,90800.0,51.86,51.86,51.25,51.43,90800.0
2014-05-01 15:00:00,51.41,51.49,51.03,51.06,128200.0,51.41,51.49,51.03,51.06,128200.0
2014-05-01 15:30:00,51.07,51.7,51.05,51.46,289600.0,51.07,51.7,51.05,51.46,289600.0
2014-05-02 09:30:00,51.33,51.41,49.99,50.57,165400.0,51.33,51.41,49.99,50.57,165400.0
2014-05-02 10:00:00,50.51,50.55,50.08,50.14,158300.0,50.51,50.55,50.08,50.14,158300.0
2014-05-02 10:30:00,50.15,50.18,49.6,49.78,166000.0,50.15,50.18,49.6,49.78,166000.0
2014-05-02 11:00:00,49.8,50.42,49.75,50.35,97500.0,49.8,50.42,49.75,50.35,97500.0
2014-05-02 11:30:00,50.36,50.47,50.16,50.21,85500.0,50.36,50.47,50.16,50.21,85500.0
2014-05-02 12:00:00,50.27,50.53,50.14,50.26,72400.0,50.27,50.53,50.14,50.26,72400.0
2014-05-02 12:30:00,50.27,50.41,49.99,50.2,65700.0,50.27,50.41,49.99,50.2,65700.0
2014-05-02 13:00:00,50.24,50.27,49.91,49.98,184000.0,50.24,50.27,49.91,49.98,184000.0
2014-05-02 13:30:00,49.96,50.1,49.91,49.99,65600.0,49.96,50.1,49.91,49.99,65600.0
2014-05-02 14:00:00,49.99,50.07,49.94,49.99,95900.0,49.99,50.07,49.94,49.99,95900.0
2014-05-02 14:30:00,50.0,50.4,49.99,50.29,106300.0,50.0,50.4,49.99,50.29,106300.0
2014-05-02 15:00:00,50.29,50.46,50.15,50.44,134300.0,50.29,50.46,50.15,50.44,134300.0
2014-05-02 15:30:00,50.45,50.85,50.32,50.73,222900.0,50.45,50.85,50.32,50.73,222900.0
2014-05-05 09:30:00,50.37,50.95,49.86,50.89,68700.0,50.37,50.95,49.86,50.89,68700.0
2014-05-05 10:00:00,50.9,51.09,50.71,50.91,66900.0,50.9,51.09,50.71,50.91,66900.0
2014-05-05 10:30:00,50.87,51.31,50.87,51.04,49400.0,50.87,51.31,50.87,51.04,49400.0
2014-05-05 11:00:00,51.04,51.06,50.65,50.88,37900.0,51.04,51.06,50.65,50.88,37900.0
2014-05-05 11:30:00,50.91,51.18,50.82,51.18,44000.0,50.91,51.18,50.82,51.18,44000.0
2014-05-05 12:00:00,51.19,51.23,51.01,51.07,39200.0,51.19,51.23,51.01,51.07,39200.0
2014-05-05 12:30:00,51.08,51.23,51.05,51.07,40500.0,51.08,51.23,51.05,51.07,40500.0
2014-05-05 13:00:00,51.05,51.11,50.71,50.87,112300.0,51.05,51.11,50.71,50.87,112300.0
2014-05-05 13:30:00,50.87,51.16,50.87,51.09,30100.0,50.87,51.16,50.87,51.09,30100.0
2014-05-05 14:00:00,51.1,51.36,51.07,51.34,40000.0,51.1,51.36,51.07,51.34,40000.0
2014-05-05 14:30:00,51.36,51.41,51.18,51.19,34000.0,51.36,51.41,51.18,51.19,34000.0
2014-05-05 15:00:00,51.19,51.28,51.13,51.23,50500.0,51.19,51.28,51.13,51.23,50500.0
2014-05-05 15:30:00,51.24,51.25,51.08,51.15,126800.0,51.24,51.25,51.08,51.15,126800.0
2014-05-06 09:30:00,50.75,51.42,50.5,51.06,153900.0,50.75,51.42,50.5,51.06,153900.0
2014-05-06 10:00:00,51.08,51.29,50.92,51.26,54100.0,51.08,51.29,50.92,51.26,54100.0
2014-05-06 10:30:00,51.26,51.53,51.13,51.48,106500.0,51.26,51.53,51.13,51.48,106500.0
2014-05-06 11:00:00,51.48,51.65,51.39,51.65,40500.0,51.48,51.65,51.39,51.65,40500.0
2014-05-06 11:30:00,51.64,51.93,51.62,51.91,46000.0,51.64,51.93,51.62,51.91,46000.0
2014-05-06 12:00:00,51.88,51.89,51.33,51.35,36600.0,51.88,51.89,51.33,51.35,36600.0
2014-05-06 12:30:00,51.36,51.36,51.17,51.3,33200.0,51.36,51.36,51.17,51.3,33200.0
2014-05-06 13:00:00,51.32,51.37,51.23,51.27,28200.0,51.32,51.37,51.23,51.27,28200.0
2014-05-06 13:30:00,51.27,51.31,50.85,51.1,67900.0,51.27,51.31,50.85,51.1,67900.0
2014-05-06 14:00:00,51.1,51.19,51.04,51.13,54000.0,51.1,51.19,51.04,51.13,54000.0
2014-05-06 14:30:00,51.13,51.35,51.07,51.14,47500.0,51.13,51.35,51.07,51.14,47500.0
2014-05-06 15:00:00,51.14,51.35,51.08,51.21,65600.0,51.14,51.35,51.08,51.21,65600.0
2014-05-06 15:30:00,51.22,51.23,50.92,50.96,176200.0,51.22,51.23,50.92,50.96,176200.0
2014-05-07 09:30:00,51.17,51.69,51.12,51.27,86000.0,51.17,51.69,51.12,51.27,86000.0
2014-05-07 10:00:00,51.31,51.81,51.31,51.79,109700.0,51.31,51.81,51.31,51.79,109700.0
2014-05-07 10:30:00,51.76,52.08,51.68,52.03,117100.0,51.76,52.08,51.68,52.03,117100.0
2014-05-07 11:00:00,52.05,52.08,51.71,51.96,101100.0,52.05,52.08,51.71,51.96,101100.0
2014-05-07 11:30:00,51.97,52.28,51.94,52.15,48200.0,51.97,52.28,51.94,52.15,48200.0
2014-05-07 12:00:00,52.15,52.25,51.94,52.06,29500.0,52.15,52.25,51.94,52.06,29500.0
2014-05-07 12:30:00,52.06,52.27,51.94,51.94,36000.0,52.06,52.27,51.94,51.94,36000.0
2014-05-07 13:00:00,51.94,52.35,51.94,52.17,69700.0,51.94,52.35,51.94,52.17,69700.0
2014-05-07 13:30:00,52.17,52.31,52.0,52.13,86900.0,52.17,52.31,52.0,52.13,86900.0
2014-05-07 14:00:00,52.13,52.33,52.11,52.25,57500.0,52.13,52.33,52.11,52.25,57500.0
2014-05-07 14:30:00,52.26,52.26,52.09,52.19,35000.0,52.26,52.26,52.09,52.19,35000.0
2014-05-07 15:00:00,52.19,52.28,52.09,52.26,64300.0,52.19,52.28,52.09,52.26,64300.0
2014-05-07 15:30:00,52.27,52.33,52.14,52.31,216100.0,52.27,52.33,52.14,52.31,216100.0
2014-05-08 09:30:00,52.05,53.01,51.99,52.79,69500.0,52.05,53.01,51.99,52.79,69500.0
2014-05-08 10:00:00,52.84,53.25,52.84,53.11,63000.0,52.84,53.25,52.84,53.11,63000.0
2014-05-08 10:30:00,53.1,53.17,52.83,52.87,86100.0,53.1,53.17,52.83,52.87,86100.0
2014-05-08 11:00:00,52.88,52.98,52.46,52.5,38600.0,52.88,52.98,52.46,52.5,38600.0
2014-05-08 11:30:00,52.51,53.09,52.5,53.08,88400.0,52.51,53.09,52.5,53.08,88400.0
2014-05-08 12:00:00,53.08,53.22,53.04,53.17,52800.0,53.08,53.22,53.04,53.17,52800.0
2014-05-08 12:30:00,53.14,53.14,52.58,52.7,38700.0,53.14,53.14,52.58,52.7,38700.0
2014-05-08 13:00:00,52.7,52.76,52.42,52.66,48200.0,52.7,52.76,52.42,52.66,48200.0
2014-05-08 13:30:00,52.66,52.66,52.43,52.59,47800.0,52.66,52.66,52.43,52.59,47800.0
2014-05-08 14:00:00,52.59,52.59,52.24,52.4,47900.0,52.59,52.59,52.24,52.4,47900.0
2014-05-08 14:30:00,52.37,52.49,52.23,52.34,81200.0,52.37,52.49,52.23,52.34,81200.0
2014-05-08 15:00:00,52.33,52.49,52.3,52.48,108300.0,52.33,52.49,52.3,52.48,108300.0
2014-05-08 15:30:00,52.48,52.57,52.19,52.32,181900.0,52.48,52.57,52.19,52.32,181900.0
2014-05-09 09:30:00,52.22,52.7,51.94,52.52,38100.0,52.22,52.7,51.94,52.52,38100.0
2014-05-09 10:00:00,52.62,52.82,52.52,52.62,45100.0,52.62,52.82,52.52,52.62,45100.0
2014-05-09 10:30:00,52.55,52.76,52.42,52.64,31500.0,52.55,52.76,52.42,52.64,31500.0
2014-05-09 11:00:00,52.64,53.02,52.56,52.9,58400.0,52.64,53.02,52.56,52.9,58400.0
2014-05-09 11:30:00,52.89,53.13,52.7,53.03,48100.0,52.89,53.13,52.7,53.03,48100.0
2014-05-09 12:00:00,53.04,53.5,53.0,53.5,62700.0,53.04,53.5,53.0,53.5,62700.0
2014-05-09 12:30:00,53.5,53.68,53.45,53.53,85000.0,53.5,53.68,53.45,53.53,85000.0
2014-05-09 13:00:00,53.56,53.58,53.38,53.43,16700.0,53.56,53.58,53.38,53.43,16700.0
2014-05-09 13:30:00,53.48,53.49,53.19,53.3,24500.0,53.48,53.49,53.19,53.3,24500.0
2014-05-09 14:00:00,53.3,53.38,53.16,53.36,26100.0,53.3,53.38,53.16,53.36,26100.0
2014-05-09 14:30:00,53.36,53.54,53.32,53.44,26600.0,53.36,53.54,53.32,53.44,26600.0
2014-05-09 15:00:00,53.43,53.5,53.28,53.37,23300.0,53.43,53.5,53.28,53.37,23300.0
2014-05-09 15:30:00,53.35,53.41,53.27,53.4,77100.0,53.35,53.41,53.27,53.4,77100.0
2014-05-12 09:30:00,53.7,53.98,53.44,53.9,32700.0,53.7,53.98,53.44,53.9,32700.0
2014-05-12 10:00:00,53.87,54.24,53.8,54.16,52900.0,53.87,54.24,53.8,54.16,52900.0
2014-05-12 10:30:00,54.19,54.27,54.03,54.13,44700.0,54.19,54.27,54.03,54.13,44700.0
2014-05-12 11:00:00,54.1,54.19,54.01,54.04,43300.0,54.1,54.19,54.01,54.04,43300.0
2014-05-12 11:30:00,54.04,54.19,53.93,53.99,57400.0,54.04,54.19,53.93,53.99,57400.0
2014-05-12 12:00:00,53.99,54.18,53.99,54.08,26100.0,53.99,54.18,53.99,54.08,26100.0
2014-05-12 12:30:00,54.08,54.16,53.91,53.94,10500.0,54.08,54.16,53.91,53.94,10500.0
2014-05-12 13:00:00,53.94,54.04,53.87,53.98,10800.0,53.94,54.04,53.87,53.98,10800.0
2014-05-12 13:30:00,53.99,53.99,53.81,53.85,7700.0,53.99,53.99,53.81,53.85,7700.0
2014-05-12 14:00:00,53.88,54.04,53.78,53.98,17700.0,53.88,54.04,53.78,53.98,17700.0
2014-05-12 14:30:00,54.01,54.03,53.92,53.98,21000.0,54.01,54.03,53.92,53.98,21000.0
2014-05-12 15:00:00,53.94,54.01,53.8,53.86,38000.0,53.94,54.01,53.8,53.86,38000.0
2014-05-12 15:30:00,53.85,53.97,53.8,53.93,68300.0,53.85,53.97,53.8,53.93,68300.0
2014-05-13 09:30:00,54.0,54.3,53.55,53.65,43800.0,54.0,54.3,53.55,53.65,43800.0
2014-05-13 10:00:00,53.7,54.24,53.66,54.24,75000.0,53.7,54.24,53.66,54.24,75000.0
2014-05-13 10:30:00,54.22,54.45,54.22,54.28,30000.0,54.22,54.45,54.22,54.28,30000.0
2014-05-13 11:00:00,54.33,54.37,54.13,54.23,27400.0,54.33,54.37,54.13,54.23,27400.0
2014-05-13 11:30:00,54.23,54.25,54.1,54.11,35100.0,54.23,54.25,54.1,54.11,35100.0
2014-05-13 12:00:00,54.1,54.19,53.94,54.01,34300.0,54.1,54.19,53.94,54.01,34300.0
2014-05-13 12:30:00,53.99,54.04,53.9,53.99,29700.0,53.99,54.04,53.9,53.99,29700.0
2014-05-13 13:00:00,54.0,54.26,53.95,54.19,23900.0,54.0,54.26,53.95,54.19,23900.0
2014-05-13 13:30:00,54.19,54.22,54.04,54.1,16000.0,54.19,54.22,54.04,54.1,16000.0
2014-05-13 14:00:00,54.12,54.2,54.08,54.13,25900.0,54.12,54.2,54.08,54.13,25900.0
2014-05-13 14:30:00,54.16,54.23,54.03,54.11,17600.0,54.16,54.23,54.03,54.11,17600.0
2014-05-13 15:00:00,54.1,54.1,53.95,54.06,48300.0,54.1,54.1,53.95,54.06,48300.0
2014-05-13 15:30:00,54.07,54.13,53.87,53.94,97300.0,54.07,54.13,53.87,53.94,97300.0
2014-05-14 09:30:00,53.76,54.2,53.38,54.17,21800.0,53.76,54.2,53.38,54.17,21800.0
2014-05-14 10:00:00,54.23,54.34,53.97,54.34,48700.0,54.23,54.34,53.97,54.34,48700.0
2014-05-14 10:30:00,54.34,54.45,54.2,54.2,26000.0,54.34,54.45,54.2,54.2,26000.0
2014-05-14 11:00:00,54.21,54.41,54.21,54.31,40800.0,54.21,54.41,54.21,54.31,40800.0
2014-05-14 11:30:00,54.27,54.36,54.05,54.14,73600.0,54.27,54.36,54.05,54.14,73600.0
2014-05-14 12:00:00,54.15,54.28,54.0,54.04,21100.0,54.15,54.28,54.0,54.04,21100.0
2014-05-14 12:30:00,54.05,54.14,54.0,54.03,16900.0,54.05,54.14,54.0,54.03,16900.0
2014-05-14 13:00:00,54.05,54.13,53.98,54.06,32100.0,54.05,54.13,53.98,54.06,32100.0
2014-05-14 13:30:00,54.06,54.08,53.91,53.99,35400.0,54.06,54.08,53.91,53.99,35400.0
2014-05-14 14:00:00,54.01,54.09,53.92,54.07,60300.0,54.01,54.09,53.92,54.07,60300.0
2014-05-14 14:30:00,54.08,54.18,54.03,54.11,49100.0,54.08,54.18,54.03,54.11,49100.0
2014-05-14 15:00:00,54.11,54.13,53.88,53.91,45300.0,54.11,54.13,53.88,53.91,45300.0
2014-05-14 15:30:00,53.91,53.91,53.75,53.85,81300.0,53.91,53.91,53.75,53.85,81300.0
2014-05-15 09:30:00,53.61,53.76,52.86,53.53,40700.0,53.61,53.76,52.86,53.53,40700.0
2014-05-15 10:00:00,53.55,53.55,53.03,53.41,38300.0,53.55,53.55,53.03,53.41,38300.0
2014-05-15 10:30:00,53.46,53.61,53.25,53.61,42000.0,53.46,53.61,53.25,53.61,42000.0
2014-05-15 11:00:00,53.61,53.61,53.38,53.44,35100.0,53.61,53.61,53.38,53.44,35100.0
2014-05-15 11:30:00,53.42,53.45,53.32,53.37,31500.0,53.42,53.45,53.32,53.37,31500.0
2014-05-15 12:00:00,53.33,53.47,53.3,53.42,25500.0,53.33,53.47,53.3,53.42,25500.0
2014-05-15 12:30:00,53.42,53.61,53.37,53.56,29800.0,53.42,53.61,53.37,53.56,29800.0
2014-05-15 13:00:00,53.57,53.6,53.37,53.45,24400.0,53.57,53.6,53.37,53.45,24400.0
2014-05-15 13:30:00,53.45,53.54,53.34,53.48,35900.0,53.45,53.54,53.34,53.48,35900.0
2014-05-15 14:00:00,53.49,53.62,53.4,53.54,32600.0,53.49,53.62,53.4,53.54,32600.0
2014-05-15 14:30:00,53.59,53.7,53.51,53.67,14000.0,53.59,53.7,53.51,53.67,14000.0
2014-05-15 15:00:00,53.66,53.66,53.38,53.44,39300.0,53.66,53.66,53.38,53.44,39300.0
2014-05-15 15:30:00,53.45,53.76,53.44,53.69,92300.0,53.45,53.76,53.44,53.69,92300.0
2014-05-16 09:30:00,53.84,53.96,53.14,53.76,44900.0,53.84,53.96,53.14,53.76,44900.0
2014-05-16 10:00:00,53.7,53.8,53.6,53.69,81100.0,53.7,53.8,53.6,53.69,81100.0
2014-05-16 10:30:00,53.71,53.82,53.41,53.45,63700.0,53.71,53.82,53.41,53.45,63700.0
2014-05-16 11:00:00,53.45,53.57,53.4,53.51,38000.0,53.45,53.57,53.4,53.51,38000.0
2014-05-16 11:30:00,53.51,53.58,53.36,53.36,23000.0,53.51,53.58,53.36,53.36,23000.0
2014-05-16 12:00:00,53.36,53.39,53.25,53.27,34800.0,53.36,53.39,53.25,53.27,34800.0
2014-05-16 12:30:00,53.27,53.31,53.07,53.07,28700.0,53.27,53.31,53.07,53.07,28700.0
2014-05-16 13:00:00,53.07,53.15,52.96,53.11,49300.0,53.07,53.15,52.96,53.11,49300.0
2014-05-16 13:30:00,53.14,53.21,53.1,53.14,36900.0,53.14,53.21,53.1,53.14,36900.0
2014-05-16 14:00:00,53.13,53.25,53.0,53.2,47800.0,53.13,53.25,53.0,53.2,47800.0
2014-05-16 14:30:00,53.2,53.41,53.19,53.4,38900.0,53.2,53.41,53.19,53.4,38900.0
2014-05-16 15:00:00,53.4,53.5,53.3,53.31,44600.0,53.4,53.5,53.3,53.31,44600.0
2014-05-16 15:30:00,53.31,53.31,53.18,53.25,130200.0,53.31,53.31,53.18,53.25,130200.0
2014-05-19 09:30:00,53.29,54.39,53.29,54.09,48300.0,53.29,54.39,53.29,54.09,48300.0
2014-05-19 10:00:00,54.09,54.27,53.88,54.25,19400.0,54.09,54.27,53.88,54.25,19400.0
2014-05-19 10:30:00,54.18,54.78,54.11,54.63,62100.0,54.18,54.78,54.11,54.63,62100.0
2014-05-19 11:00:00,54.59,54.61,54.1,54.1,20400.0,54.59,54.61,54.1,54.1,20400.0
2014-05-19 11:30:00,54.1,54.11,53.94,53.99,14500.0,54.1,54.11,53.94,53.99,14500.0
2014-05-19 12:00:00,53.97,53.98,53.8,53.88,25600.0,53.97,53.98,53.8,53.88,25600.0
2014-05-19 12:30:00,53.91,53.91,53.59,53.71,31200.0,53.91,53.91,53.59,53.71,31200.0
2014-05-19 13:00:00,53.7,53.74,53.55,53.56,27200.0,53.7,53.74,53.55,53.56,27200.0
2014-05-19 13:30:00,53.58,53.72,53.57,53.69,36100.0,53.58,53.72,53.57,53.69,36100.0
2014-05-19 14:00:00,53.7,53.82,53.6,53.82,49900.0,53.7,53.82,53.6,53.82,49900.0
2014-05-19 14:30:00,53.83,53.98,53.75,53.93,40600.0,53.83,53.98,53.75,53.93,40600.0
2014-05-19 15:00:00,53.91,53.92,53.75,53.87,39600.0,53.91,53.92,53.75,53.87,39600.0
2014-05-19 15:30:00,53.87,54.12,53.87,54.01,91500.0,53.87,54.12,53.87,54.01,91500.0
2014-05-20 09:30:00,54.06,54.47,53.75,54.02,88500.0,54.06,54.47,53.75,54.02,88500.0
2014-05-20 10:00:00,54.03,54.17,53.74,53.76,55200.0,54.03,54.17,53.74,53.76,55200.0
2014-05-20 10:30:00,53.75,53.88,53.7,53.85,37600.0,53.75,53.88,53.7,53.85,37600.0
2014-05-20 11:00:00,53.82,53.82,53.53,53.67,31600.0,53.82,53.82,53.53,53.67,31600.0
2014-05-20 11:30:00,53.67,53.76,53.55,53.59,53300.0,53.67,53.76,53.55,53.59,53300.0
2014-05-20 12:00:00,53.59,53.59,53.45,53.45,39900.0,53.59,53.59,53.45,53.45,39900.0
2014-05-20 12:30:00,53.45,53.49,53.16,53.22,39500.0,53.45,53.49,53.16,53.22,39500.0
2014-05-20 13:00:00,53.22,53.51,53.15,53.46,60300.0,53.22,53.51,53.15,53.46,60300.0
2014-05-20 13:30:00,53.48,53.49,53.06,53.09,69700.0,53.48,53.49,53.06,53.09,69700.0
2014-05-20 14:00:00,53.07,53.31,53.07,53.15,73900.0,53.07,53.31,53.07,53.15,73900.0
2014-05-20 14:30:00,53.15,53.16,52.92,53.06,56700.0,53.15,53.16,52.92,53.06,56700.0
2014-05-20 15:00:00,53.07,53.23,53.06,53.13,86700.0,53.07,53.23,53.06,53.13,86700.0
2014-05-20 15:30:00,53.14,53.29,53.14,53.15,121400.0,53.14,53.29,53.14,53.15,121400.0
2014-05-21 09:30:00,53.24,54.07,53.05,53.91,109300.0,53.24,54.07,53.05,53.91,109300.0
2014-05-21 10:00:00,53.88,53.95,53.69,53.75,32600.0,53.88,53.95,53.69,53.75,32600.0
2014-05-21 10:30:00,53.78,53.97,53.68,53.69,28200.0,53.78,53.97,53.68,53.69,28200.0
2014-05-21 11:00:00,53.72,53.79,53.45,53.48,25800.0,53.72,53.79,53.45,53.48,25800.0
2014-05-21 11:30:00,53.48,53.54,53.24,53.31,29200.0,53.48,53.54,53.24,53.31,29200.0
2014-05-21 12:00:00,53.35,53.43,53.28,53.43,19800.0,53.35,53.43,53.28,53.43,19800.0
2014-05-21 12:30:00,53.41,53.51,53.35,53.51,16800.0,53.41,53.51,53.35,53.51,16800.0
2014-05-21 13:00:00,53.52,53.65,53.52,53.64,17300.0,53.52,53.65,53.52,53.64,17300.0
2014-05-21 13:30:00,53.64,53.65,53.54,53.64,17600.0,53.64,53.65,53.54,53.64,17600.0
2014-05-21 14:00:00,53.65,53.73,53.45,53.58,44400.0,53.65,53.73,53.45,53.58,44400.0
2014-05-21 14:30:00,53.58,53.65,53.49,53.55,32200.0,53.58,53.65,53.49,53.55,32200.0
2014-05-21 15:00:00,53.53,53.56,53.43,53.54,47600.0,53.53,53.56,53.43,53.54,47600.0
2014-05-21 15:30:00,53.55,53.59,53.32,53.39,73200.0,53.55,53.59,53.32,53.39,73200.0
2014-05-22 09:30:00,53.33,53.93,53.0,53.17,87700.0,53.33,53.93,53.0,53.17,87700.0
2014-05-22 10:00:00,53.18,53.52,52.82,53.48,29000.0,53.18,53.52,52.82,53.48,29000.0
2014-05-22 10:30:00,53.43,53.87,53.38,53.86,19400.0,53.43,53.87,53.38,53.86,19400.0
2014-05-22 11:00:00,53.86,54.01,53.77,53.95,13500.0,53.86,54.01,53.77,53.95,13500.0
2014-05-22 11:30:00,53.99,54.04,53.82,53.93,10500.0,53.99,54.04,53.82,53.93,10500.0
2014-05-22 12:00:00,53.93,53.95,53.75,53.9,14300.0,53.93,53.95,53.75,53.9,14300.0
2014-05-22 12:30:00,53.9,53.95,53.83,53.84,9500.0,53.9,53.95,53.83,53.84,9500.0
2014-05-22 13:00:00,53.86,53.87,53.74,53.75,11700.0,53.86,53.87,53.74,53.75,11700.0
2014-05-22 13:30:00,53.75,53.76,53.71,53.71,13500.0,53.75,53.76,53.71,53.71,13500.0
2014-05-22 14:00:00,53.72,53.72,53.56,53.58,16800.0,53.72,53.72,53.56,53.58,16800.0
2014-05-22 14:30:00,53.58,53.71,53.56,53.71,19100.0,53.58,53.71,53.56,53.71,19100.0
2014-05-22 15:00:00,53.71,53.74,53.63,53.68,17200.0,53.71,53.74,53.63,53.68,17200.0
2014-05-22 15:30:00,53.66,53.66,53.44,53.49,55600.0,53.66,53.66,53.44,53.49,55600.0
2014-05-23 09:30:00,53.61,53.73,53.25,53.69,15900.0,53.61,53.73,53.25,53.69,15900.0
2014-05-23 10:00:00,53.67,54.0,53.56,54.0,17600.0,53.67,54.0,53.56,54.0,17600.0
2014-05-23 10:30:00,54.0,54.08,53.82,53.87,22700.0,54.0,54.08,53.82,53.87,22700.0
2014-05-23 11:00:00,53.88,54.13,53.87,54.12,20000.0,53.88,54.13,53.87,54.12,20000.0
2014-05-23 11:30:00,54.12,54.14,53.96,54.04,22700.0,54.12,54.14,53.96,54.04,22700.0
2014-05-23 12:00:00,54.04,54.06,53.83,53.87,20500.0,54.04,54.06,53.83,53.87,20500.0
2014-05-23 12:30:00,53.87,53.95,53.85,53.91,18200.0,53.87,53.95,53.85,53.91,18200.0
2014-05-23 13:00:00,53.9,53.9,53.54,53.56,28300.0,53.9,53.9,53.54,53.56,28300.0
2014-05-23 13:30:00,53.56,53.58,53.48,53.58,14500.0,53.56,53.58,53.48,53.58,14500.0
2014-05-23 14:00:00,53.59,53.6,53.52,53.59,16300.0,53.59,53.6,53.52,53.59,16300.0
2014-05-23 14:30:00,53.61,53.75,53.59,53.73,21100.0,53.61,53.75,53.59,53.73,21100.0
2014-05-23 15:00:00,53.72,53.72,53.61,53.71,19600.0,53.72,53.72,53.61,53.71,19600.0
2014-05-23 15:30:00,53.71,53.78,53.69,53.74,47800.0,53.71,53.78,53.69,53.74,47800.0
2014-05-27 09:30:00,53.87,54.22,53.73,53.85,23400.0,53.87,54.22,53.73,53.85,23400.0
2014-05-27 10:00:00,53.87,54.15,53.8,54.12,29600.0,53.87,54.15,53.8,54.12,29600.0
2014-05-27 10:30:00,54.14,54.21,54.01,54.16,23900.0,54.14,54.21,54.01,54.16,23900.0
2014-05-27 11:00:00,54.15,54.15,53.82,53.85,19800.0,54.15,54.15,53.82,53.85,19800.0
2014-05-27 11:30:00,53.86,53.95,53.81,53.81,19400.0,53.86,53.95,53.81,53.81,19400.0
2014-05-27 12:00:00,53.81,53.82,53.71,53.79,21300.0,53.81,53.82,53.71,53.79,21300.0
2014-05-27 12:30:00,53.79,53.97,53.78,53.95,24200.0,53.79,53.97,53.78,53.95,24200.0
2014-05-27 13:00:00,53.95,53.99,53.84,53.86,26200.0,53.95,53.99,53.84,53.86,26200.0
2014-05-27 13:30:00,53.85,53.92,53.84,53.91,31500.0,53.85,53.92,53.84,53.91,31500.0
2014-05-27 14:00:00,53.91,53.93,53.86,53.9,23600.0,53.91,53.93,53.86,53.9,23600.0
2014-05-27 14:30:00,53.9,53.91,53.85,53.88,27400.0,53.9,53.91,53.85,53.88,27400.0
2014-05-27 15:00:00,53.89,53.93,53.88,53.92,75700.0,53.89,53.93,53.88,53.92,75700.0
2014-05-27 15:30:00,53.92,54.09,53.92,54.01,89200.0,53.92,54.09,53.92,54.01,89200.0
2014-05-28 09:30:00,54.08,54.2,53.51,53.88,12700.0,54.08,54.2,53.51,53.88,12700.0
2014-05-28 10:00:00,53.84,53.91,53.74,53.8,13000.0,53.84,53.91,53.74,53.8,13000.0
2014-05-28 10:30:00,53.8,53.88,53.62,53.62,12800.0,53.8,53.88,53.62,53.62,12800.0
2014-05-28 11:00:00,53.66,53.8,53.66,53.75,16600.0,53.66,53.8,53.66,53.75,16600.0
2014-05-28 11:30:00,53.75,53.91,53.75,53.78,25600.0,53.75,53.91,53.75,53.78,25600.0
2014-05-28 12:00:00,53.76,53.8,53.56,53.59,13500.0,53.76,53.8,53.56,53.59,13500.0
2014-05-28 12:30:00,53.58,53.61,53.5,53.6,10400.0,53.58,53.61,53.5,53.6,10400.0
2014-05-28 13:00:00,53.6,53.8,53.6,53.75,28000.0,53.6,53.8,53.6,53.75,28000.0
2014-05-28 13:30:00,53.75,53.8,53.73,53.77,12100.0,53.75,53.8,53.73,53.77,12100.0
2014-05-28 14:00:00,53.75,53.75,53.56,53.59,17400.0,53.75,53.75,53.56,53.59,17400.0
2014-05-28 14:30:00,53.59,53.67,53.53,53.58,20400.0,53.59,53.67,53.53,53.58,20400.0
2014-05-28 15:00:00,53.6,53.67,53.55,53.61,28000.0,53.6,53.67,53.55,53.61,28000.0
2014-05-28 15:30:00,53.61,53.67,53.58,53.58,73200.0,53.61,53.67,53.58,53.58,73200.0
2014-05-29 09:30:00,53.67,53.74,53.41,53.47,8700.0,53.67,53.74,53.41,53.47,8700.0
2014-05-29 10:00:00,53.49,53.52,53.23,53.41,19300.0,53.49,53.52,53.23,53.41,19300.0
2014-05-29 10:30:00,53.42,53.74,53.38,53.74,21900.0,53.42,53.74,53.38,53.74,21900.0
2014-05-29 11:00:00,53.74,53.74,53.59,53.6,11800.0,53.74,53.74,53.59,53.6,11800.0
2014-05-29 11:30:00,53.63,53.67,53.43,53.5,13100.0,53.63,53.67,53.43,53.5,13100.0
2014-05-29 12:00:00,53.48,53.53,53.46,53.5,16700.0,53.48,53.53,53.46,53.5,16700.0
2014-05-29 12:30:00,53.5,53.51,53.38,53.41,11700.0,53.5,53.51,53.38,53.41,11700.0
2014-05-29 13:00:00,53.38,53.47,53.33,53.37,20700.0,53.38,53.47,53.33,53.37,20700.0
2014-05-29 13:30:00,53.36,53.4,53.3,53.39,14600.0,53.36,53.4,53.3,53.39,14600.0
2014-05-29 14:00:00,53.39,53.43,53.35,53.42,22900.0,53.39,53.43,53.35,53.42,22900.0
2014-05-29 14:30:00,53.42,53.43,53.34,53.37,25800.0,53.42,53.43,53.34,53.37,25800.0
2014-05-29 15:00:00,53.37,53.49,53.35,53.47,25800.0,53.37,53.49,53.35,53.47,25800.0
2014-05-29 15:30:00,53.47,53.61,53.45,53.61,50200.0,53.47,53.61,53.45,53.61,50200.0
2014-05-30 09:30:00,53.61,53.65,53.37,53.45,8300.0,53.61,53.65,53.37,53.45,8300.0
2014-05-30 10:00:00,53.42,54.11,53.42,54.07,26600.0,53.42,54.11,53.42,54.07,26600.0
2014-05-30 10:30:00,54.11,54.31,53.97,54.29,22500.0,54.11,54.31,53.97,54.29,22500.0
2014-05-30 11:00:00,54.29,54.48,54.05,54.11,15800.0,54.29,54.48,54.05,54.11,15800.0
2014-05-30 11:30:00,54.16,54.28,54.16,54.16,13300.0,54.16,54.28,54.16,54.16,13300.0
2014-05-30 12:00:00,54.11,54.12,53.95,53.95,14400.0,54.11,54.12,53.95,53.95,14400.0
2014-05-30 12:30:00,53.98,53.98,53.8,53.86,11400.0,53.98,53.98,53.8,53.86,11400.0
2014-05-30 13:00:00,53.84,53.9,53.71,53.72,14900.0,53.84,53.9,53.71,53.72,14900.0
2014-05-30 13:30:00,53.72,53.73,53.64,53.7,12100.0,53.72,53.73,53.64,53.7,12100.0
2014-05-30 14:00:00,53.7,53.79,53.63,53.75,14200.0,53.7,53.79,53.63,53.75,14200.0
2014-05-30 14:30:00,53.75,53.79,53.63,53.64,19500.0,53.75,53.79,53.63,53.64,19500.0
2014-05-30 15:00:00,53.63,53.77,53.63,53.7,35700.0,53.63,53.77,53.63,53.7,35700.0
2014-05-30 15:30:00,53.71,53.71,53.55,53.58,72600.0,53.71,53.71,53.55,53.58,72600.0
2014-06-02 09:30:00,53.59,53.66,52.76,52.79,34900.0,53.59,53.66,52.76,52.79,34900.0
2014-06-02 10:00:00,52.76,53.17,52.76,53.1,45700.0,52.76,53.17,52.76,53.1,45700.0
2014-06-02 10:30:00,53.06,53.14,52.94,53.02,16600.0,53.06,53.14,52.94,53.02,16600.0
2014-06-02 11:00:00,53.03,53.37,53.0,53.35,23400.0,53.03,53.37,53.0,53.35,23400.0
2014-06-02 11:30:00,53.39,53.44,53.35,53.42,23500.0,53.39,53.44,53.35,53.42,23500.0
2014-06-02 12:00:00,53.39,53.39,53.2,53.21,13300.0,53.39,53.39,53.2,53.21,13300.0
2014-06-02 12:30:00,53.22,53.27,53.14,53.14,10700.0,53.22,53.27,53.14,53.14,10700.0
2014-06-02 13:00:00,53.14,53.16,53.09,53.15,16800.0,53.14,53.16,53.09,53.15,16800.0
2014-06-02 13:30:00,53.14,53.2,53.1,53.16,21300.0,53.14,53.2,53.1,53.16,21300.0
2014-06-02 14:00:00,53.17,53.3,53.15,53.29,24900.0,53.17,53.3,53.15,53.29,24900.0
2014-06-02 14:30:00,53.3,53.36,53.3,53.32,18400.0,53.3,53.36,53.3,53.32,18400.0
2014-06-02 15:00:00,53.33,53.35,53.24,53.35,27400.0,53.33,53.35,53.24,53.35,27400.0
2014-06-02 15:30:00,53.35,53.5,53.32,53.48,42500.0,53.35,53.5,53.32,53.48,42500.0
2014-06-03 09:30:00,53.16,54.0,53.03,53.93,28100.0,53.16,54.0,53.03,53.93,28100.0
2014-06-03 10:00:00,53.93,54.09,53.85,54.04,13600.0,53.93,54.09,53.85,54.04,13600.0
2014-06-03 10:30:00,54.03,54.19,53.97,54.01,11000.0,54.03,54.19,53.97,54.01,11000.0
2014-06-03 11:00:00,54.01,54.14,53.97,54.09,15200.0,54.01,54.14,53.97,54.09,15200.0
2014-06-03 11:30:00,54.07,54.07,53.89,54.0,17000.0,54.07,54.07,53.89,54.0,17000.0
2014-06-03 12:00:00,54.02,54.22,54.02,54.18,7700.0,54.02,54.22,54.02,54.18,7700.0
2014-06-03 12:30:00,54.17,54.19,54.13,54.15,10900.0,54.17,54.19,54.13,54.15,10900.0
2014-06-03 13:00:00,54.13,54.25,54.08,54.25,5100.0,54.13,54.25,54.08,54.25,5100.0
2014-06-03 13:30:00,54.24,54.29,54.19,54.29,10400.0,54.24,54.29,54.19,54.29,10400.0
2014-06-03 14:00:00,54.29,54.43,54.29,54.38,13800.0,54.29,54.43,54.29,54.38,13800.0
2014-06-03 14:30:00,54.38,54.38,54.25,54.25,17600.0,54.38,54.38,54.25,54.25,17600.0
2014-06-03 15:00:00,54.25,54.26,54.17,54.23,23400.0,54.25,54.26,54.17,54.23,23400.0
2014-06-03 15:30:00,54.23,54.29,54.09,54.15,89800.0,54.23,54.29,54.09,54.15,89800.0
2014-06-04 09:30:00,53.97,54.18,53.77,54.07,33800.0,53.97,54.18,53.77,54.07,33800.0
2014-06-04 10:00:00,54.08,54.14,53.95,53.99,35500.0,54.08,54.14,53.95,53.99,35500.0
2014-06-04 10:30:00,54.02,54.23,54.02,54.2,26100.0,54.02,54.23,54.02,54.2,26100.0
2014-06-04 11:00:00,54.23,54.48,54.18,54.48,13700.0,54.23,54.48,54.18,54.48,13700.0
2014-06-04 11:30:00,54.47,54.74,54.46,54.67,22800.0,54.47,54.74,54.46,54.67,22800.0
2014-06-04 12:00:00,54.69,54.69,54.43,54.46,10600.0,54.69,54.69,54.43,54.46,10600.0
2014-06-04 12:30:00,54.43,54.54,54.35,54.41,15900.0,54.43,54.54,54.35,54.41,15900.0
2014-06-04 13:00:00,54.38,54.39,54.25,54.29,8600.0,54.38,54.39,54.25,54.29,8600.0
2014-06-04 13:30:00,54.28,54.45,54.27,54.45,7600.0,54.28,54.45,54.27,54.45,7600.0
2014-06-04 14:00:00,54.48,54.51,54.44,54.49,14400.0,54.48,54.51,54.44,54.49,14400.0
2014-06-04 14:30:00,54.5,54.55,54.45,54.51,11000.0,54.5,54.55,54.45,54.51,11000.0
2014-06-04 15:00:00,54.54,54.61,54.52,54.6,16200.0,54.54,54.61,54.52,54.6,16200.0
2014-06-04 15:30:00,54.59,54.64,54.47,54.51,61900.0,54.59,54.64,54.47,54.51,61900.0
2014-06-05 09:30:00,54.56,54.8,54.47,54.69,23500.0,54.56,54.8,54.47,54.69,23500.0
2014-06-05 10:00:00,54.69,54.83,54.55,54.83,14100.0,54.69,54.83,54.55,54.83,14100.0
2014-06-05 10:30:00,54.81,54.94,54.76,54.85,27200.0,54.81,54.94,54.76,54.85,27200.0
2014-06-05 11:00:00,54.82,55.19,54.82,55.18,16000.0,54.82,55.19,54.82,55.18,16000.0
2014-06-05 11:30:00,55.2,55.43,55.18,55.43,26200.0,55.2,55.43,55.18,55.43,26200.0
2014-06-05 12:00:00,55.47,55.53,55.36,55.49,9700.0,55.47,55.53,55.36,55.49,9700.0
2014-06-05 12:30:00,55.5,55.69,55.37,55.38,12600.0,55.5,55.69,55.37,55.38,12600.0
2014-06-05 13:00:00,55.4,55.4,55.29,55.3,8100.0,55.4,55.4,55.29,55.3,8100.0
2014-06-05 13:30:00,55.32,55.33,55.25,55.31,3400.0,55.32,55.33,55.25,55.31,3400.0
2014-06-05 14:00:00,55.31,55.31,55.17,55.19,10800.0,55.31,55.31,55.17,55.19,10800.0
2014-06-05 14:30:00,55.21,55.24,55.09,55.09,19900.0,55.21,55.24,55.09,55.09,19900.0
2014-06-05 15:00:00,55.1,55.2,55.05,55.06,17200.0,55.1,55.2,55.05,55.06,17200.0
2014-06-05 15:30:00,55.06,55.07,54.98,55.02,61800.0,55.06,55.07,54.98,55.02,61800.0
2014-06-06 09:30:00,55.09,55.13,54.37,55.11,15700.0,55.09,55.13,54.37,55.11,15700.0
2014-06-06 10:00:00,55.09,55.1,54.95,55.01,8700.0,55.09,55.1,54.95,55.01,8700.0
2014-06-06 10:30:00,55.02,55.1,54.8,54.89,19800.0,55.02,55.1,54.8,54.89,19800.0
2014-06-06 11:00:00,54.93,55.03,54.89,54.89,10800.0,54.93,55.03,54.89,54.89,10800.0
2014-06-06 11:30:00,54.9,54.9,54.79,54.79,6800.0,54.9,54.9,54.79,54.79,6800.0
2014-06-06 12:00:00,54.78,54.78,54.66,54.66,4400.0,54.78,54.78,54.66,54.66,4400.0
2014-06-06 12:30:00,54.64,54.88,54.64,54.83,6100.0,54.64,54.88,54.64,54.83,6100.0
2014-06-06 13:00:00,54.81,54.81,54.74,54.74,10700.0,54.81,54.81,54.74,54.74,10700.0
2014-06-06 13:30:00,54.7,54.77,54.66,54.77,11100.0,54.7,54.77,54.66,54.77,11100.0
2014-06-06 14:00:00,54.75,54.85,54.75,54.78,16500.0,54.75,54.85,54.75,54.78,16500.0
2014-06-06 14:30:00,54.79,54.79,54.7,54.77,13700.0,54.79,54.79,54.7,54.77,13700.0
2014-06-06 15:00:00,54.77,54.83,54.77,54.79,17900.0,54.77,54.83,54.77,54.79,17900.0
2014-06-06 15:30:00,54.79,54.82,54.73,54.81,37000.0,54.79,54.82,54.73,54.81,37000.0
2014-06-09 09:30:00,54.66,54.93,54.61,54.77,11300.0,54.66,54.93,54.61,54.77,11300.0
2014-06-09 10:00:00,54.84,55.1,54.82,54.95,9500.0,54.84,55.1,54.82,54.95,9500.0
2014-06-09 10:30:00,55.05,55.06,54.95,54.96,3700.0,55.05,55.06,54.95,54.96,3700.0
2014-06-09 11:00:00,54.98,55.13,54.93,55.08,41200.0,54.98,55.13,54.93,55.08,41200.0
2014-06-09 11:30:00,55.11,55.24,55.11,55.24,3100.0,55.11,55.24,55.11,55.24,3100.0
2014-06-09 12:00:00,55.21,55.24,55.21,55.21,3600.0,55.21,55.24,55.21,55.21,3600.0
2014-06-09 12:30:00,55.2,55.2,55.13,55.2,15400.0,55.2,55.2,55.13,55.2,15400.0
2014-06-09 13:00:00,55.19,55.22,55.13,55.14,3000.0,55.19,55.22,55.13,55.14,3000.0
2014-06-09 13:30:00,55.14,55.14,55.0,55.03,4900.0,55.14,55.14,55.0,55.03,4900.0
2014-06-09 14:00:00,55.0,55.03,54.87,54.89,9600.0,55.0,55.03,54.87,54.89,9600.0
2014-06-09 14:30:00,54.92,54.93,54.8,54.8,4900.0,54.92,54.93,54.8,54.8,4900.0
2014-06-09 15:00:00,54.81,54.9,54.78,54.83,11400.0,54.81,54.9,54.78,54.83,11400.0
2014-06-09 15:30:00,54.85,55.0,54.83,54.99,35700.0,54.85,55.0,54.83,54.99,35700.0
2014-06-10 09:30:00,54.85,55.05,54.67,54.67,6000.0,54.85,55.05,54.67,54.67,6000.0
2014-06-10 10:00:00,54.65,54.67,54.39,54.57,12100.0,54.65,54.67,54.39,54.57,12100.0
2014-06-10 10:30:00,54.52,54.54,54.26,54.43,12600.0,54.52,54.54,54.26,54.43,12600.0
2014-06-10 11:00:00,54.39,54.46,54.32,54.42,7700.0,54.39,54.46,54.32,54.42,7700.0
2014-06-10 11:30:00,54.43,54.58,54.39,54.41,8000.0,54.43,54.58,54.39,54.41,8000.0
2014-06-10 12:00:00,54.41,54.41,54.29,54.31,3700.0,54.41,54.41,54.29,54.31,3700.0
2014-06-10 12:30:00,54.35,54.5,54.34,54.5,4600.0,54.35,54.5,54.34,54.5,4600.0
2014-06-10 13:00:00,54.47,54.65,54.47,54.64,13300.0,54.47,54.65,54.47,54.64,13300.0
2014-06-10 13:30:00,54.68,54.72,54.62,54.71,5500.0,54.68,54.72,54.62,54.71,5500.0
2014-06-10 14:00:00,54.69,54.69,54.59,54.6,6800.0,54.69,54.69,54.59,54.6,6800.0
2014-06-10 14:30:00,54.6,54.64,54.53,54.53,7000.0,54.6,54.64,54.53,54.53,7000.0
2014-06-10 15:00:00,54.54,54.63,54.54,54.62,9800.0,54.54,54.63,54.54,54.62,9800.0
2014-06-10 15:30:00,54.6,54.73,54.6,54.71,21700.0,54.6,54.73,54.6,54.71,21700.0
2014-06-11 09:30:00,54.42,54.42,54.02,54.05,19100.0,54.42,54.42,54.02,54.05,19100.0
2014-06-11 10:00:00,54.04,54.14,54.02,54.02,21500.0,54.04,54.14,54.02,54.02,21500.0
2014-06-11 10:30:00,54.04,54.21,54.0,54.15,23100.0,54.04,54.21,54.0,54.15,23100.0
2014-06-11 11:00:00,54.19,54.21,54.06,54.06,14500.0,54.19,54.21,54.06,54.06,14500.0
2014-06-11 11:30:00,54.1,54.32,54.08,54.19,21000.0,54.1,54.32,54.08,54.19,21000.0
2014-06-11 12:00:00,54.18,54.22,54.1,54.13,9700.0,54.18,54.22,54.1,54.13,9700.0
2014-06-11 12:30:00,54.1,54.18,54.1,54.18,8800.0,54.1,54.18,54.1,54.18,8800.0
2014-06-11 13:00:00,54.15,54.24,54.13,54.24,11700.0,54.15,54.24,54.13,54.24,11700.0
2014-06-11 13:30:00,54.24,54.3,54.21,54.22,10300.0,54.24,54.3,54.21,54.22,10300.0
2014-06-11 14:00:00,54.2,54.21,53.98,54.1,13700.0,54.2,54.21,53.98,54.1,13700.0
2014-06-11 14:30:00,54.1,54.16,54.01,54.11,12500.0,54.1,54.16,54.01,54.11,12500.0
2014-06-11 15:00:00,54.11,54.35,54.11,54.35,24000.0,54.11,54.35,54.11,54.35,24000.0
2014-06-11 15:30:00,54.36,54.5,54.36,54.46,63000.0,54.36,54.5,54.36,54.46,63000.0
2014-06-12 09:30:00,54.33,54.42,54.08,54.29,9200.0,54.33,54.42,54.08,54.29,9200.0
2014-06-12 10:00:00,54.41,54.52,54.36,54.42,9100.0,54.41,54.52,54.36,54.42,9100.0
2014-06-12 10:30:00,54.42,54.48,54.3,54.43,19600.0,54.42,54.48,54.3,54.43,19600.0
2014-06-12 11:00:00,54.43,54.7,54.4,54.7,4400.0,54.43,54.7,54.4,54.7,4400.0
2014-06-12 11:30:00,54.69,54.78,54.69,54.75,3500.0,54.69,54.78,54.69,54.75,3500.0
2014-06-12 12:00:00,54.77,54.77,54.71,54.77,2900.0,54.77,54.77,54.71,54.77,2900.0
2014-06-12 12:30:00,54.74,54.8,54.63,54.63,6500.0,54.74,54.8,54.63,54.63,6500.0
2014-06-12 13:00:00,54.66,54.69,54.55,54.55,5500.0,54.66,54.69,54.55,54.55,5500.0
2014-06-12 13:30:00,54.54,54.54,54.3,54.35,5300.0,54.54,54.54,54.3,54.35,5300.0
2014-06-12 14:00:00,54.37,54.43,54.31,54.41,7200.0,54.37,54.43,54.31,54.41,7200.0
2014-06-12 14:30:00,54.41,54.47,54.37,54.41,12100.0,54.41,54.47,54.37,54.41,12100.0
2014-06-12 15:00:00,54.4,54.42,54.22,54.29,20500.0,54.4,54.42,54.22,54.29,20500.0
2014-06-12 15:30:00,54.3,54.43,54.28,54.41,57700.0,54.3,54.43,54.28,54.41,57700.0
2014-06-13 09:30:00,54.57,54.57,54.05,54.31,30100.0,54.57,54.57,54.05,54.31,30100.0
2014-06-13 10:00:00,54.37,54.37,53.94,54.1,8900.0,54.37,54.37,53.94,54.1,8900.0
2014-06-13 10:30:00,54.13,54.28,54.12,54.17,6500.0,54.13,54.28,54.12,54.17,6500.0
2014-06-13 11:00:00,54.23,54.24,54.08,54.19,11700.0,54.23,54.24,54.08,54.19,11700.0
2014-06-13 11:30:00,54.16,54.22,54.13,54.22,9800.0,54.16,54.22,54.13,54.22,9800.0
2014-06-13 12:00:00,54.19,54.36,54.18,54.36,13800.0,54.19,54.36,54.18,54.36,13800.0
2014-06-13 12:30:00,54.34,54.42,54.34,54.39,8100.0,54.34,54.42,54.34,54.39,8100.0
2014-06-13 13:00:00,54.4,54.41,54.34,54.4,7700.0,54.4,54.41,54.34,54.4,7700.0
2014-06-13 13:30:00,54.4,54.56,54.36,54.51,8600.0,54.4,54.56,54.36,54.51,8600.0
2014-06-13 14:00:00,54.5,54.53,54.45,54.45,5200.0,54.5,54.53,54.45,54.45,5200.0
2014-06-13 14:30:00,54.42,54.44,54.37,54.38,9300.0,54.42,54.44,54.37,54.38,9300.0
2014-06-13 15:00:00,54.39,54.41,54.31,54.37,28000.0,54.39,54.41,54.31,54.37,28000.0
2014-06-13 15:30:00,54.34,54.47,54.34,54.46,65900.0,54.34,54.47,54.34,54.46,65900.0
2014-06-16 09:30:00,54.36,55.18,54.25,54.96,15400.0,54.36,55.18,54.25,54.96,15400.0
2014-06-16 10:00:00,55.0,55.05,54.5,54.55,14500.0,55.0,55.05,54.5,54.55,14500.0
2014-06-16 10:30:00,54.55,54.62,54.5,54.52,7300.0,54.55,54.62,54.5,54.52,7300.0
2014-06-16 11:00:00,54.5,54.54,54.31,54.31,5900.0,54.5,54.54,54.31,54.31,5900.0
2014-06-16 11:30:00,54.3,54.33,54.13,54.23,5400.0,54.3,54.33,54.13,54.23,5400.0
2014-06-16 12:00:00,54.23,54.4,54.22,54.39,5400.0,54.23,54.4,54.22,54.39,5400.0
2014-06-16 12:30:00,54.35,54.39,54.3,54.36,5000.0,54.35,54.39,54.3,54.36,5000.0
2014-06-16 13:00:00,54.38,54.46,54.37,54.42,3600.0,54.38,54.46,54.37,54.42,3600.0
2014-06-16 13:30:00,54.47,54.47,54.33,54.34,4600.0,54.47,54.47,54.33,54.34,4600.0
2014-06-16 14:00:00,54.34,54.37,54.26,54.26,11600.0,54.34,54.37,54.26,54.26,11600.0
2014-06-16 14:30:00,54.26,54.3,54.11,54.13,16300.0,54.26,54.3,54.11,54.13,16300.0
2014-06-16 15:00:00,54.11,54.2,54.07,54.11,43400.0,54.11,54.2,54.07,54.11,43400.0
2014-06-16 15:30:00,54.11,54.16,54.06,54.12,41200.0,54.11,54.16,54.06,54.12,41200.0
2014-06-17 09:30:00,54.0,54.25,53.7,54.2,21000.0,54.0,54.25,53.7,54.2,21000.0
2014-06-17 10:00:00,54.2,54.35,54.09,54.22,19800.0,54.2,54.35,54.09,54.22,19800.0
2014-06-17 10:30:00,54.14,54.24,53.96,54.17,22300.0,54.14,54.24,53.96,54.17,22300.0
2014-06-17 11:00:00,54.18,54.24,54.12,54.17,11600.0,54.18,54.24,54.12,54.17,11600.0
2014-06-17 11:30:00,54.18,54.3,54.16,54.25,27300.0,54.18,54.3,54.16,54.25,27300.0
2014-06-17 12:00:00,54.29,54.4,54.19,54.32,13700.0,54.29,54.4,54.19,54.32,13700.0
2014-06-17 12:30:00,54.3,54.47,54.3,54.34,11200.0,54.3,54.47,54.3,54.34,11200.0
2014-06-17 13:00:00,54.36,54.43,54.34,54.41,11000.0,54.36,54.43,54.34,54.41,11000.0
2014-06-17 13:30:00,54.4,54.41,54.23,54.23,21300.0,54.4,54.41,54.23,54.23,21300.0
2014-06-17 14:00:00,54.23,54.25,54.16,54.2,9300.0,54.23,54.25,54.16,54.2,9300.0
2014-06-17 14:30:00,54.22,54.22,54.14,54.14,21400.0,54.22,54.22,54.14,54.14,21400.0
2014-06-17 15:00:00,54.18,54.19,53.95,53.96,23300.0,54.18,54.19,53.95,53.96,23300.0
2014-06-17 15:30:00,53.97,54.07,53.9,54.0,46700.0,53.97,54.07,53.9,54.0,46700.0
2014-06-18 09:30:00,53.98,54.21,53.9,54.02,5100.0,53.98,54.21,53.9,54.02,5100.0
2014-06-18 10:00:00,54.05,54.22,53.98,54.2,17600.0,54.05,54.22,53.98,54.2,17600.0
2014-06-18 10:30:00,54.25,54.26,53.88,53.88,4800.0,54.25,54.26,53.88,53.88,4800.0
2014-06-18 11:00:00,53.83,53.94,53.74,53.9,3500.0,53.83,53.94,53.74,53.9,3500.0
2014-06-18 11:30:00,53.87,53.89,53.68,53.69,4300.0,53.87,53.89,53.68,53.69,4300.0
2014-06-18 12:00:00,53.69,53.78,53.68,53.77,9300.0,53.69,53.78,53.68,53.77,9300.0
2014-06-18 12:30:00,53.77,53.83,53.77,53.81,4300.0,53.77,53.83,53.77,53.81,4300.0
2014-06-18 13:00:00,53.81,53.82,53.7,53.74,4400.0,53.81,53.82,53.7,53.74,4400.0
2014-06-18 13:30:00,53.74,53.87,53.65,53.83,9500.0,53.74,53.87,53.65,53.83,9500.0
2014-06-18 14:00:00,53.8,54.08,53.79,53.98,23600.0,53.8,54.08,53.79,53.98,23600.0
2014-06-18 14:30:00,54.04,54.06,53.95,54.02,37500.0,54.04,54.06,53.95,54.02,37500.0
2014-06-18 15:00:00,54.01,54.01,53.68,53.87,72900.0,54.01,54.01,53.68,53.87,72900.0
2014-06-18 15:30:00,53.88,54.06,53.81,54.03,42600.0,53.88,54.06,53.81,54.03,42600.0
2014-06-19 09:30:00,54.16,54.32,53.98,54.03,6700.0,54.16,54.32,53.98,54.03,6700.0
2014-06-19 10:00:00,54.06,54.19,53.81,54.05,39600.0,54.06,54.19,53.81,54.05,39600.0
2014-06-19 10:30:00,54.16,54.16,53.65,53.65,21800.0,54.16,54.16,53.65,53.65,21800.0
2014-06-19 11:00:00,53.68,53.69,53.58,53.58,29800.0,53.68,53.69,53.58,53.58,29800.0
2014-06-19 11:30:00,53.59,53.9,53.44,53.86,47100.0,53.59,53.9,53.44,53.86,47100.0
2014-06-19 12:00:00,53.85,53.95,53.65,53.82,16500.0,53.85,53.95,53.65,53.82,16500.0
2014-06-19 12:30:00,53.81,53.96,53.72,53.72,11500.0,53.81,53.96,53.72,53.72,11500.0
2014-06-19 13:00:00,53.72,53.78,53.63,53.72,17100.0,53.72,53.78,53.63,53.72,17100.0
2014-06-19 13:30:00,53.72,53.89,53.71,53.77,12400.0,53.72,53.89,53.71,53.77,12400.0
2014-06-19 14:00:00,53.82,53.96,53.82,53.92,18400.0,53.82,53.96,53.82,53.92,18400.0
2014-06-19 14:30:00,53.92,53.92,53.78,53.83,23600.0,53.92,53.92,53.78,53.83,23600.0
2014-06-19 15:00:00,53.82,53.83,53.75,53.79,27400.0,53.82,53.83,53.75,53.79,27400.0
2014-06-19 15:30:00,53.81,54.0,53.81,53.87,85800.0,53.81,54.0,53.81,53.87,85800.0
2014-06-20 09:30:00,53.83,54.18,53.71,53.74,54400.0,53.83,54.18,53.71,53.74,54400.0
2014-06-20 10:00:00,53.79,54.24,53.79,54.12,21600.0,53.79,54.24,53.79,54.12,21600.0
2014-06-20 10:30:00,54.1,54.36,54.1,54.3,17200.0,54.1,54.36,54.1,54.3,17200.0
2014-06-20 11:00:00,54.3,54.46,54.3,54.39,11000.0,54.3,54.46,54.3,54.39,11000.0
2014-06-20 11:30:00,54.39,54.64,54.39,54.61,9700.0,54.39,54.64,54.39,54.61,9700.0
2014-06-20 12:00:00,54.63,54.73,54.56,54.65,12600.0,54.63,54.73,54.56,54.65,12600.0
2014-06-20 12:30:00,54.67,54.86,54.67,54.77,11900.0,54.67,54.86,54.67,54.77,11900.0
2014-06-20 13:00:00,54.75,54.76,54.68,54.7,16700.0,54.75,54.76,54.68,54.7,16700.0
2014-06-20 13:30:00,54.71,54.85,54.69,54.85,9600.0,54.71,54.85,54.69,54.85,9600.0
2014-06-20 14:00:00,54.83,54.87,54.61,54.63,20200.0,54.83,54.87,54.61,54.63,20200.0
2014-06-20 14:30:00,54.63,54.68,54.53,54.56,19500.0,54.63,54.68,54.53,54.56,19500.0
2014-06-20 15:00:00,54.56,54.6,54.4,54.46,26000.0,54.56,54.6,54.4,54.46,26000.0
2014-06-20 15:30:00,54.46,54.48,54.21,54.34,122900.0,54.46,54.48,54.21,54.34,122900.0
2014-06-23 09:30:00,54.37,54.59,54.16,54.4,45000.0,54.37,54.59,54.16,54.4,45000.0
2014-06-23 10:00:00,54.41,54.72,54.31,54.61,81300.0,54.41,54.72,54.31,54.61,81300.0
2014-06-23 10:30:00,54.62,54.78,54.53,54.55,32000.0,54.62,54.78,54.53,54.55,32000.0
2014-06-23 11:00:00,54.55,54.62,54.16,54.19,20300.0,54.55,54.62,54.16,54.19,20300.0
2014-06-23 11:30:00,54.19,54.35,54.08,54.12,15200.0,54.19,54.35,54.08,54.12,15200.0
2014-06-23 12:00:00,54.11,54.18,53.92,53.97,13800.0,54.11,54.18,53.92,53.97,13800.0
2014-06-23 12:30:00,54.04,54.04,53.84,53.85,17100.0,54.04,54.04,53.84,53.85,17100.0
2014-06-23 13:00:00,53.85,53.85,53.46,53.5,26200.0,53.85,53.85,53.46,53.5,26200.0
2014-06-23 13:30:00,53.53,53.69,53.5,53.59,22000.0,53.53,53.69,53.5,53.59,22000.0
2014-06-23 14:00:00,53.62,53.9,53.61,53.82,26600.0,53.62,53.9,53.61,53.82,26600.0
2014-06-23 14:30:00,53.81,53.88,53.73,53.83,34400.0,53.81,53.88,53.73,53.83,34400.0
2014-06-23 15:00:00,53.84,53.84,53.37,53.45,68900.0,53.84,53.84,53.37,53.45,68900.0
2014-06-23 15:30:00,53.45,53.88,53.33,53.83,129800.0,53.45,53.88,53.33,53.83,129800.0
2014-06-24 09:30:00,53.57,53.75,53.15,53.15,26800.0,53.57,53.75,53.15,53.15,26800.0
2014-06-24 10:00:00,53.22,53.62,53.2,53.61,38000.0,53.22,53.62,53.2,53.61,38000.0
2014-06-24 10:30:00,53.58,53.7,53.5,53.7,23400.0,53.58,53.7,53.5,53.7,23400.0
2014-06-24 11:00:00,53.73,53.87,53.62,53.62,16100.0,53.73,53.87,53.62,53.62,16100.0
2014-06-24 11:30:00,53.66,53.69,53.6,53.61,12800.0,53.66,53.69,53.6,53.61,12800.0
2014-06-24 12:00:00,53.58,53.87,53.56,53.87,5200.0,53.58,53.87,53.56,53.87,5200.0
2014-06-24 12:30:00,53.91,53.97,53.67,53.72,9900.0,53.91,53.97,53.67,53.72,9900.0
2014-06-24 13:00:00,53.69,53.76,53.55,53.61,6900.0,53.69,53.76,53.55,53.61,6900.0
2014-06-24 13:30:00,53.68,53.77,53.49,53.51,7900.0,53.68,53.77,53.49,53.51,7900.0
2014-06-24 14:00:00,53.52,53.6,53.39,53.39,12900.0,53.52,53.6,53.39,53.39,12900.0
2014-06-24 14:30:00,53.39,53.56,53.34,53.53,14400.0,53.39,53.56,53.34,53.53,14400.0
2014-06-24 15:00:00,53.52,53.53,53.14,53.21,25300.0,53.52,53.53,53.14,53.21,25300.0
2014-06-24 15:30:00,53.21,53.24,53.0,53.11,46400.0,53.21,53.24,53.0,53.11,46400.0
2014-06-25 09:30:00,52.95,53.8,52.94,53.59,12900.0,52.95,53.8,52.94,53.59,12900.0
2014-06-25 10:00:00,53.57,53.76,53.49,53.61,24800.0,53.57,53.76,53.49,53.61,24800.0
2014-06-25 10:30:00,53.64,53.83,53.57,53.8,15000.0,53.64,53.83,53.57,53.8,15000.0
2014-06-25 11:00:00,53.85,53.87,53.55,53.63,17000.0,53.85,53.87,53.55,53.63,17000.0
2014-06-25 11:30:00,53.61,53.61,53.31,53.4,32000.0,53.61,53.61,53.31,53.4,32000.0
2014-06-25 12:00:00,53.4,53.58,53.38,53.58,11400.0,53.4,53.58,53.38,53.58,11400.0
2014-06-25 12:30:00,53.56,53.62,53.49,53.52,9800.0,53.56,53.62,53.49,53.52,9800.0
2014-06-25 13:00:00,53.51,53.71,53.51,53.63,9600.0,53.51,53.71,53.51,53.63,9600.0
2014-06-25 13:30:00,53.63,53.74,53.56,53.7,8600.0,53.63,53.74,53.56,53.7,8600.0
2014-06-25 14:00:00,53.68,53.69,53.59,53.65,9100.0,53.68,53.69,53.59,53.65,9100.0
2014-06-25 14:30:00,53.63,53.81,53.63,53.79,17500.0,53.63,53.81,53.63,53.79,17500.0
2014-06-25 15:00:00,53.77,53.81,53.64,53.74,19000.0,53.77,53.81,53.64,53.74,19000.0
2014-06-25 15:30:00,53.75,53.81,53.63,53.76,45600.0,53.75,53.81,53.63,53.76,45600.0
2014-06-26 09:30:00,53.92,53.92,53.1,53.36,6400.0,53.92,53.92,53.1,53.36,6400.0
2014-06-26 10:00:00,53.41,53.47,53.35,53.41,6800.0,53.41,53.47,53.35,53.41,6800.0
2014-06-26 10:30:00,53.33,53.35,53.19,53.25,5200.0,53.33,53.35,53.19,53.25,5200.0
2014-06-26 11:00:00,53.27,53.42,53.18,53.27,23900.0,53.27,53.42,53.18,53.27,23900.0
2014-06-26 11:30:00,53.29,53.29,53.14,53.25,4400.0,53.29,53.29,53.14,53.25,4400.0
2014-06-26 12:00:00,53.23,53.23,53.06,53.11,5900.0,53.23,53.23,53.06,53.11,5900.0
2014-06-26 12:30:00,53.09,53.14,52.99,53.04,2800.0,53.09,53.14,52.99,53.04,2800.0
2014-06-26 13:00:00,53.06,53.06,52.78,52.84,30100.0,53.06,53.06,52.78,52.84,30100.0
2014-06-26 13:30:00,52.88,53.03,52.84,52.97,5500.0,52.88,53.03,52.84,52.97,5500.0
2014-06-26 14:00:00,52.97,52.98,52.9,52.98,4400.0,52.97,52.98,52.9,52.98,4400.0
2014-06-26 14:30:00,52.98,53.09,52.95,52.96,11600.0,52.98,53.09,52.95,52.96,11600.0
2014-06-26 15:00:00,52.97,53.23,52.94,53.22,13100.0,52.97,53.23,52.94,53.22,13100.0
2014-06-26 15:30:00,53.2,53.25,53.12,53.23,36900.0,53.2,53.25,53.12,53.23,36900.0
2014-06-27 09:30:00,53.04,53.41,53.04,53.22,26100.0,53.04,53.41,53.04,53.22,26100.0
2014-06-27 10:00:00,53.24,53.26,53.1,53.15,6700.0,53.24,53.26,53.1,53.15,6700.0
2014-06-27 10:30:00,53.19,53.37,53.18,53.28,5500.0,53.19,53.37,53.18,53.28,5500.0
2014-06-27 11:00:00,53.29,53.31,53.16,53.29,6400.0,53.29,53.31,53.16,53.29,6400.0
2014-06-27 11:30:00,53.3,53.3,53.13,53.18,4300.0,53.3,53.3,53.13,53.18,4300.0
2014-06-27 12:00:00,53.14,53.2,53.04,53.16,16200.0,53.14,53.2,53.04,53.16,16200.0
2014-06-27 12:30:00,53.2,53.2,52.76,52.79,22800.0,53.2,53.2,52.76,52.79,22800.0
2014-06-27 13:00:00,52.81,52.84,52.64,52.68,10100.0,52.81,52.84,52.64,52.68,10100.0
2014-06-27 13:30:00,52.73,52.75,52.67,52.71,5700.0,52.73,52.75,52.67,52.71,5700.0
2014-06-27 14:00:00,52.66,52.79,52.62,52.62,9500.0,52.66,52.79,52.62,52.62,9500.0
2014-06-27 14:30:00,52.63,52.73,52.62,52.62,12900.0,52.63,52.73,52.62,52.62,12900.0
2014-06-27 15:00:00,52.62,52.66,52.62,52.65,21700.0,52.62,52.66,52.62,52.65,21700.0
2014-06-27 15:30:00,52.62,52.77,52.62,52.73,76800.0,52.62,52.77,52.62,52.73,76800.0
2014-06-30 09:30:00,52.62,52.82,52.36,52.82,28200.0,52.62,52.82,52.36,52.82,28200.0
2014-06-30 10:00:00,52.82,53.16,52.68,52.92,22100.0,52.82,53.16,52.68,52.92,22100.0
2014-06-30 10:30:00,52.89,52.89,52.57,52.89,22900.0,52.89,52.89,52.57,52.89,22900.0
2014-06-30 11:00:00,52.92,53.03,52.86,52.97,19900.0,52.92,53.03,52.86,52.97,19900.0
2014-06-30 11:30:00,52.94,53.14,52.94,53.1,10500.0,52.94,53.14,52.94,53.1,10500.0
2014-06-30 12:00:00,53.09,53.49,53.09,53.49,21000.0,53.09,53.49,53.09,53.49,21000.0
2014-06-30 12:30:00,53.48,53.52,53.38,53.43,18100.0,53.48,53.52,53.38,53.43,18100.0
2014-06-30 13:00:00,53.41,53.42,53.29,53.36,13700.0,53.41,53.42,53.29,53.36,13700.0
2014-06-30 13:30:00,53.36,53.46,53.35,53.37,14600.0,53.36,53.46,53.35,53.37,14600.0
2014-06-30 14:00:00,53.37,53.38,53.25,53.33,15800.0,53.37,53.38,53.25,53.33,15800.0
2014-06-30 14:30:00,53.3,53.34,53.23,53.34,16300.0,53.3,53.34,53.23,53.34,16300.0
2014-06-30 15:00:00,53.33,53.43,53.32,53.43,25700.0,53.33,53.43,53.32,53.43,25700.0
2014-06-30 15:30:00,53.43,53.57,53.29,53.52,71900.0,53.43,53.57,53.29,53.52,71900.0
2014-07-01 09:30:00,53.69,54.3,53.62,54.25,20700.0,53.69,54.3,53.62,54.25,20700.0
2014-07-01 10:00:00,54.35,54.43,53.97,54.14,31700.0,54.35,54.43,53.97,54.14,31700.0
2014-07-01 10:30:00,54.2,54.58,54.19,54.21,18400.0,54.2,54.58,54.19,54.21,18400.0
2014-07-01 11:00:00,54.23,54.36,54.15,54.17,22400.0,54.23,54.36,54.15,54.17,22400.0
2014-07-01 11:30:00,54.18,54.21,53.9,53.9,16300.0,54.18,54.21,53.9,53.9,16300.0
2014-07-01 12:00:00,53.96,54.02,53.82,53.87,12800.0,53.96,54.02,53.82,53.87,12800.0
2014-07-01 12:30:00,53.87,54.02,53.87,53.96,10700.0,53.87,54.02,53.87,53.96,10700.0
2014-07-01 13:00:00,53.96,54.21,53.96,54.19,17100.0,53.96,54.21,53.96,54.19,17100.0
2014-07-01 13:30:00,54.19,54.27,54.19,54.26,17200.0,54.19,54.27,54.19,54.26,17200.0
2014-07-01 14:00:00,54.27,54.3,54.09,54.09,13700.0,54.27,54.3,54.09,54.09,13700.0
2014-07-01 14:30:00,54.11,54.21,54.02,54.11,17600.0,54.11,54.21,54.02,54.11,17600.0
2014-07-01 15:00:00,54.12,54.22,54.02,54.21,27500.0,54.12,54.22,54.02,54.21,27500.0
2014-07-01 15:30:00,54.2,54.31,54.04,54.05,61700.0,54.2,54.31,54.04,54.05,61700.0
2014-07-02 09:30:00,54.19,54.39,54.08,54.32,63700.0,54.19,54.39,54.08,54.32,63700.0
2014-07-02 10:00:00,54.34,54.39,54.17,54.2,20700.0,54.34,54.39,54.17,54.2,20700.0
2014-07-02 10:30:00,54.19,54.55,54.18,54.19,26000.0,54.19,54.55,54.18,54.19,26000.0
2014-07-02 11:00:00,54.23,54.43,54.18,54.38,21300.0,54.23,54.43,54.18,54.38,21300.0
2014-07-02 11:30:00,54.42,54.72,54.33,54.35,15100.0,54.42,54.72,54.33,54.35,15100.0
2014-07-02 12:00:00,54.33,54.66,54.33,54.64,10200.0,54.33,54.66,54.33,54.64,10200.0
2014-07-02 12:30:00,54.59,54.59,54.42,54.48,15500.0,54.59,54.59,54.42,54.48,15500.0
2014-07-02 13:00:00,54.47,54.47,54.26,54.33,13500.0,54.47,54.47,54.26,54.33,13500.0
2014-07-02 13:30:00,54.34,54.37,54.17,54.32,11200.0,54.34,54.37,54.17,54.32,11200.0
2014-07-02 14:00:00,54.33,54.37,54.16,54.21,15300.0,54.33,54.37,54.16,54.21,15300.0
2014-07-02 14:30:00,54.22,54.39,54.22,54.39,17400.0,54.22,54.39,54.22,54.39,17400.0
2014-07-02 15:00:00,54.4,54.44,54.27,54.31,30700.0,54.4,54.44,54.27,54.31,30700.0
2014-07-02 15:30:00,54.34,54.42,54.11,54.16,77100.0,54.34,54.42,54.11,54.16,77100.0
2014-07-03 09:30:00,54.26,54.69,54.19,54.62,43700.0,54.26,54.69,54.19,54.62,43700.0
2014-07-03 10:00:00,54.59,54.91,54.5,54.71,20300.0,54.59,54.91,54.5,54.71,20300.0
2014-07-03 10:30:00,54.7,54.71,54.57,54.62,15500.0,54.7,54.71,54.57,54.62,15500.0
2014-07-03 11:00:00,54.62,54.69,54.5,54.61,18700.0,54.62,54.69,54.5,54.61,18700.0
2014-07-03 11:30:00,54.65,54.98,54.6,54.97,25300.0,54.65,54.98,54.6,54.97,25300.0
2014-07-03 12:00:00,54.97,55.1,54.9,54.91,40500.0,54.97,55.1,54.9,54.91,40500.0
2014-07-03 12:30:00,54.9,55.04,53.88,54.33,117800.0,54.9,55.04,53.88,54.33,117800.0
2014-07-07 09:30:00,54.36,54.66,54.07,54.54,19700.0,54.36,54.66,54.07,54.54,19700.0
2014-07-07 10:00:00,54.47,54.76,54.4,54.71,21300.0,54.47,54.76,54.4,54.71,21300.0
2014-07-07 10:30:00,54.71,54.72,54.25,54.28,11200.0,54.71,54.72,54.25,54.28,11200.0
2014-07-07 11:00:00,54.23,54.29,54.08,54.17,5500.0,54.23,54.29,54.08,54.17,5500.0
2014-07-07 11:30:00,54.17,54.23,54.1,54.17,7900.0,54.17,54.23,54.1,54.17,7900.0
2014-07-07 12:00:00,54.19,54.27,54.13,54.19,13300.0,54.19,54.27,54.13,54.19,13300.0
2014-07-07 12:30:00,54.21,54.22,54.04,54.08,6100.0,54.21,54.22,54.04,54.08,6100.0
2014-07-07 13:00:00,54.09,54.09,54.02,54.02,9100.0,54.09,54.09,54.02,54.02,9100.0
2014-07-07 13:30:00,54.02,54.17,54.02,54.1,5800.0,54.02,54.17,54.02,54.1,5800.0
2014-07-07 14:00:00,54.06,54.12,54.02,54.1,12100.0,54.06,54.12,54.02,54.1,12100.0
2014-07-07 14:30:00,54.1,54.1,54.03,54.06,10200.0,54.1,54.1,54.03,54.06,10200.0
2014-07-07 15:00:00,54.05,54.23,54.05,54.21,26500.0,54.05,54.23,54.05,54.21,26500.0
2014-07-07 15:30:00,54.21,54.27,54.1,54.16,55100.0,54.21,54.27,54.1,54.16,55100.0
2014-07-08 09:30:00,53.98,53.98,53.66,53.78,44900.0,53.98,53.98,53.66,53.78,44900.0
2014-07-08 10:00:00,53.79,53.81,53.22,53.29,19200.0,53.79,53.81,53.22,53.29,19200.0
2014-07-08 10:30:00,53.29,53.53,53.16,53.52,13700.0,53.29,53.53,53.16,53.52,13700.0
2014-07-08 11:00:00,53.52,53.65,53.43,53.54,18100.0,53.52,53.65,53.43,53.54,18100.0
2014-07-08 11:30:00,53.52,53.6,53.2,53.3,38500.0,53.52,53.6,53.2,53.3,38500.0
2014-07-08 12:00:00,53.3,53.37,53.2,53.29,8400.0,53.3,53.37,53.2,53.29,8400.0
2014-07-08 12:30:00,53.31,53.39,53.22,53.33,8800.0,53.31,53.39,53.22,53.33,8800.0
2014-07-08 13:00:00,53.37,53.48,53.31,53.41,8400.0,53.37,53.48,53.31,53.41,8400.0
2014-07-08 13:30:00,53.41,53.43,53.2,53.39,18700.0,53.41,53.43,53.2,53.39,18700.0
2014-07-08 14:00:00,53.36,53.43,53.19,53.19,18100.0,53.36,53.43,53.19,53.19,18100.0
2014-07-08 14:30:00,53.19,53.27,53.11,53.16,24000.0,53.19,53.27,53.11,53.16,24000.0
2014-07-08 15:00:00,53.15,53.26,53.05,53.1,26300.0,53.15,53.26,53.05,53.1,26300.0
2014-07-08 15:30:00,53.08,53.23,53.07,53.18,73900.0,53.08,53.23,53.07,53.18,73900.0
2014-07-09 09:30:00,53.0,53.57,52.63,52.75,31500.0,53.0,53.57,52.63,52.75,31500.0
2014-07-09 10:00:00,52.77,52.98,52.56,52.91,24000.0,52.77,52.98,52.56,52.91,24000.0
2014-07-09 10:30:00,52.88,53.2,52.82,53.0,18700.0,52.88,53.2,52.82,53.0,18700.0
2014-07-09 11:00:00,53.0,53.17,52.94,53.14,9800.0,53.0,53.17,52.94,53.14,9800.0
2014-07-09 11:30:00,53.14,53.14,52.92,53.03,14500.0,53.14,53.14,52.92,53.03,14500.0
2014-07-09 12:00:00,53.03,53.15,52.98,53.07,6900.0,53.03,53.15,52.98,53.07,6900.0
2014-07-09 12:30:00,53.05,53.05,52.96,53.05,10500.0,53.05,53.05,52.96,53.05,10500.0
2014-07-09 13:00:00,53.05,53.11,53.01,53.08,16600.0,53.05,53.11,53.01,53.08,16600.0
2014-07-09 13:30:00,53.09,53.16,53.06,53.06,9100.0,53.09,53.16,53.06,53.06,9100.0
2014-07-09 14:00:00,53.05,53.37,52.97,53.25,31600.0,53.05,53.37,52.97,53.25,31600.0
2014-07-09 14:30:00,53.25,53.35,53.15,53.27,13800.0,53.25,53.35,53.15,53.27,13800.0
2014-07-09 15:00:00,53.29,53.38,53.23,53.36,16900.0,53.29,53.38,53.23,53.36,16900.0
2014-07-09 15:30:00,53.34,53.42,53.21,53.32,40000.0,53.34,53.42,53.21,53.32,40000.0
2014-07-10 09:30:00,52.61,53.16,52.51,53.15,22900.0,52.61,53.16,52.51,53.15,22900.0
2014-07-10 10:00:00,53.05,53.35,53.05,53.24,36400.0,53.05,53.35,53.05,53.24,36400.0
2014-07-10 10:30:00,53.19,53.47,53.16,53.47,15300.0,53.19,53.47,53.16,53.47,15300.0
2014-07-10 11:00:00,53.48,53.54,53.43,53.5,14400.0,53.48,53.54,53.43,53.5,14400.0
2014-07-10 11:30:00,53.46,53.49,53.23,53.33,14100.0,53.46,53.49,53.23,53.33,14100.0
2014-07-10 12:00:00,53.29,53.46,53.26,53.46,14500.0,53.29,53.46,53.26,53.46,14500.0
2014-07-10 12:30:00,53.45,53.58,53.34,53.35,12100.0,53.45,53.58,53.34,53.35,12100.0
2014-07-10 13:00:00,53.41,53.6,53.38,53.58,14500.0,53.41,53.6,53.38,53.58,14500.0
2014-07-10 13:30:00,53.59,53.7,53.57,53.6,26100.0,53.59,53.7,53.57,53.6,26100.0
2014-07-10 14:00:00,53.6,53.69,53.57,53.57,18200.0,53.6,53.69,53.57,53.57,18200.0
2014-07-10 14:30:00,53.57,53.6,53.36,53.45,21400.0,53.57,53.6,53.36,53.45,21400.0
2014-07-10 15:00:00,53.42,53.6,53.37,53.6,25800.0,53.42,53.6,53.37,53.6,25800.0
2014-07-10 15:30:00,53.59,53.63,53.51,53.53,51200.0,53.59,53.63,53.51,53.53,51200.0
2014-07-11 09:30:00,53.38,53.55,52.02,52.7,120500.0,53.38,53.55,52.02,52.7,120500.0
2014-07-11 10:00:00,52.7,52.72,52.07,52.18,71800.0,52.7,52.72,52.07,52.18,71800.0
2014-07-11 10:30:00,52.18,52.41,52.07,52.08,31600.0,52.18,52.41,52.07,52.08,31600.0
2014-07-11 11:00:00,52.08,52.59,52.02,52.59,40300.0,52.08,52.59,52.02,52.59,40300.0
2014-07-11 11:30:00,52.62,52.81,52.58,52.76,27000.0,52.62,52.81,52.58,52.76,27000.0
2014-07-11 12:00:00,52.76,52.92,52.7,52.8,25700.0,52.76,52.92,52.7,52.8,25700.0
2014-07-11 12:30:00,52.75,52.98,52.74,52.88,12300.0,52.75,52.98,52.74,52.88,12300.0
2014-07-11 13:00:00,52.91,52.96,52.79,52.82,13600.0,52.91,52.96,52.79,52.82,13600.0
2014-07-11 13:30:00,52.85,52.86,52.74,52.76,13700.0,52.85,52.86,52.74,52.76,13700.0
2014-07-11 14:00:00,52.77,52.79,52.7,52.77,27900.0,52.77,52.79,52.7,52.77,27900.0
2014-07-11 14:30:00,52.77,52.82,52.69,52.78,19500.0,52.77,52.82,52.69,52.78,19500.0
2014-07-11 15:00:00,52.81,52.92,52.71,52.75,23300.0,52.81,52.92,52.71,52.75,23300.0
2014-07-11 15:30:00,52.75,52.81,52.6,52.61,63100.0,52.75,52.81,52.6,52.61,63100.0
2014-07-14 09:30:00,53.12,53.14,52.64,53.14,24900.0,53.12,53.14,52.64,53.14,24900.0
2014-07-14 10:00:00,53.15,53.16,53.05,53.05,22200.0,53.15,53.16,53.05,53.05,22200.0
2014-07-14 10:30:00,53.05,53.37,53.05,53.32,11100.0,53.05,53.37,53.05,53.32,11100.0
2014-07-14 11:00:00,53.35,53.45,53.24,53.3,16500.0,53.35,53.45,53.24,53.3,16500.0
2014-07-14 11:30:00,53.29,53.32,53.16,53.21,9900.0,53.29,53.32,53.16,53.21,9900.0
2014-07-14 12:00:00,53.2,53.23,53.02,53.19,42200.0,53.2,53.23,53.02,53.19,42200.0
2014-07-14 12:30:00,53.2,53.28,53.1,53.27,44200.0,53.2,53.28,53.1,53.27,44200.0
2014-07-14 13:00:00,53.27,53.41,53.17,53.36,63400.0,53.27,53.41,53.17,53.36,63400.0
2014-07-14 13:30:00,53.36,53.41,53.29,53.38,11700.0,53.36,53.41,53.29,53.38,11700.0
2014-07-14 14:00:00,53.38,53.59,53.37,53.46,72600.0,53.38,53.59,53.37,53.46,72600.0
2014-07-14 14:30:00,53.44,53.59,53.38,53.57,23700.0,53.44,53.59,53.38,53.57,23700.0
2014-07-14 15:00:00,53.59,53.65,53.45,53.45,29500.0,53.59,53.65,53.45,53.45,29500.0
2014-07-14 15:30:00,53.45,53.46,53.11,53.43,107000.0,53.45,53.46,53.11,53.43,107000.0
2014-07-15 09:30:00,53.41,53.9,53.41,53.86,67900.0,53.41,53.9,53.41,53.86,67900.0
2014-07-15 10:00:00,53.95,53.96,53.27,53.62,41300.0,53.95,53.96,53.27,53.62,41300.0
2014-07-15 10:30:00,53.57,53.57,52.61,52.86,48000.0,53.57,53.57,52.61,52.86,48000.0
2014-07-15 11:00:00,52.85,52.93,52.54,52.74,22400.0,52.85,52.93,52.54,52.74,22400.0
2014-07-15 11:30:00,52.72,52.92,52.56,52.61,15700.0,52.72,52.92,52.56,52.61,15700.0
2014-07-15 12:00:00,52.58,52.91,52.5,52.88,15500.0,52.58,52.91,52.5,52.88,15500.0
2014-07-15 12:30:00,52.88,53.04,52.85,53.0,11500.0,52.88,53.04,52.85,53.0,11500.0
2014-07-15 13:00:00,52.98,53.24,52.95,53.12,15500.0,52.98,53.24,52.95,53.12,15500.0
2014-07-15 13:30:00,53.09,53.21,53.01,53.04,15500.0,53.09,53.21,53.01,53.04,15500.0
2014-07-15 14:00:00,53.06,53.22,52.95,53.14,16200.0,53.06,53.22,52.95,53.14,16200.0
2014-07-15 14:30:00,53.14,53.19,53.02,53.11,14700.0,53.14,53.19,53.02,53.11,14700.0
2014-07-15 15:00:00,53.11,53.16,53.0,53.14,20300.0,53.11,53.16,53.0,53.14,20300.0
2014-07-15 15:30:00,53.15,53.19,53.01,53.09,59700.0,53.15,53.19,53.01,53.09,59700.0
2014-07-16 09:30:00,53.27,53.27,52.52,52.69,21800.0,53.27,53.27,52.52,52.69,21800.0
2014-07-16 10:00:00,52.78,53.01,52.72,52.77,18600.0,52.78,53.01,52.72,52.77,18600.0
2014-07-16 10:30:00,52.79,52.87,52.56,52.57,24000.0,52.79,52.87,52.56,52.57,24000.0
2014-07-16 11:00:00,52.57,52.71,52.5,52.68,20200.0,52.57,52.71,52.5,52.68,20200.0
2014-07-16 11:30:00,52.66,52.85,52.65,52.85,25400.0,52.66,52.85,52.65,52.85,25400.0
2014-07-16 12:00:00,52.81,52.9,52.69,52.9,13400.0,52.81,52.9,52.69,52.9,13400.0
2014-07-16 12:30:00,52.91,53.11,52.87,52.98,11200.0,52.91,53.11,52.87,52.98,11200.0
2014-07-16 13:00:00,52.98,52.98,52.67,52.67,20100.0,52.98,52.98,52.67,52.67,20100.0
2014-07-16 13:30:00,52.74,52.94,52.69,52.94,10400.0,52.74,52.94,52.69,52.94,10400.0
2014-07-16 14:00:00,52.93,52.97,52.69,52.69,18300.0,52.93,52.97,52.69,52.69,18300.0
2014-07-16 14:30:00,52.7,52.73,52.65,52.69,17100.0,52.7,52.73,52.65,52.69,17100.0
2014-07-16 15:00:00,52.69,52.74,52.66,52.71,28000.0,52.69,52.74,52.66,52.71,28000.0
2014-07-16 15:30:00,52.74,52.8,52.68,52.78,53100.0,52.74,52.8,52.68,52.78,53100.0
2014-07-17 09:30:00,52.52,53.04,52.45,53.04,9400.0,52.52,53.04,52.45,53.04,9400.0
2014-07-17 10:00:00,53.04,53.22,52.83,53.17,16800.0,53.04,53.22,52.83,53.17,16800.0
2014-07-17 10:30:00,53.18,53.28,53.04,53.25,10500.0,53.18,53.28,53.04,53.25,10500.0
2014-07-17 11:00:00,53.23,53.31,52.78,52.87,11800.0,53.23,53.31,52.78,52.87,11800.0
2014-07-17 11:30:00,52.86,52.98,52.68,52.9,12900.0,52.86,52.98,52.68,52.9,12900.0
2014-07-17 12:00:00,52.81,52.85,52.57,52.75,9800.0,52.81,52.85,52.57,52.75,9800.0
2014-07-17 12:30:00,52.72,52.77,52.64,52.71,7700.0,52.72,52.77,52.64,52.71,7700.0
2014-07-17 13:00:00,52.72,52.79,52.68,52.74,9600.0,52.72,52.79,52.68,52.74,9600.0
2014-07-17 13:30:00,52.77,52.85,52.67,52.72,18400.0,52.77,52.85,52.67,52.72,18400.0
2014-07-17 14:00:00,52.7,52.74,52.66,52.66,22600.0,52.7,52.74,52.66,52.66,22600.0
2014-07-17 14:30:00,52.7,52.76,52.58,52.62,28500.0,52.7,52.76,52.58,52.62,28500.0
2014-07-17 15:00:00,52.6,52.62,52.36,52.4,29000.0,52.6,52.62,52.36,52.4,29000.0
2014-07-17 15:30:00,52.4,52.42,52.14,52.26,70100.0,52.4,52.42,52.14,52.26,70100.0
2014-07-18 09:30:00,52.33,52.71,52.29,52.6,6400.0,52.33,52.71,52.29,52.6,6400.0
2014-07-18 10:00:00,52.59,52.68,52.33,52.55,20300.0,52.59,52.68,52.33,52.55,20300.0
2014-07-18 10:30:00,52.55,52.87,52.43,52.87,8000.0,52.55,52.87,52.43,52.87,8000.0
2014-07-18 11:00:00,52.82,52.94,52.7,52.84,9200.0,52.82,52.94,52.7,52.84,9200.0
2014-07-18 11:30:00,52.91,52.97,52.84,52.91,10500.0,52.91,52.97,52.84,52.91,10500.0
2014-07-18 12:00:00,52.91,52.99,52.85,52.96,16200.0,52.91,52.99,52.85,52.96,16200.0
2014-07-18 12:30:00,52.91,52.98,52.81,52.9,8100.0,52.91,52.98,52.81,52.9,8100.0
2014-07-18 13:00:00,52.9,52.9,52.75,52.84,6700.0,52.9,52.9,52.75,52.84,6700.0
2014-07-18 13:30:00,52.8,52.93,52.77,52.89,9900.0,52.8,52.93,52.77,52.89,9900.0
2014-07-18 14:00:00,52.88,53.04,52.76,53.03,11100.0,52.88,53.04,52.76,53.03,11100.0
2014-07-18 14:30:00,52.99,53.01,52.9,52.92,11600.0,52.99,53.01,52.9,52.92,11600.0
2014-07-18 15:00:00,52.89,53.0,52.81,52.86,15100.0,52.89,53.0,52.81,52.86,15100.0
2014-07-18 15:30:00,52.83,52.89,52.75,52.85,33400.0,52.83,52.89,52.75,52.85,33400.0
2014-07-21 09:30:00,52.65,52.75,52.42,52.52,9300.0,52.65,52.75,52.42,52.52,9300.0
2014-07-21 10:00:00,52.47,52.68,52.41,52.59,10500.0,52.47,52.68,52.41,52.59,10500.0
2014-07-21 10:30:00,52.52,52.58,52.33,52.57,21600.0,52.52,52.58,52.33,52.57,21600.0
2014-07-21 11:00:00,52.54,52.67,52.45,52.67,14700.0,52.54,52.67,52.45,52.67,14700.0
2014-07-21 11:30:00,52.67,52.67,52.45,52.59,11700.0,52.67,52.67,52.45,52.59,11700.0
2014-07-21 12:00:00,52.58,52.67,52.54,52.64,5100.0,52.58,52.67,52.54,52.64,5100.0
2014-07-21 12:30:00,52.67,52.76,52.57,52.75,11700.0,52.67,52.76,52.57,52.75,11700.0
2014-07-21 13:00:00,52.71,52.71,52.63,52.67,6300.0,52.71,52.71,52.63,52.67,6300.0
2014-07-21 13:30:00,52.71,52.88,52.68,52.83,3400.0,52.71,52.88,52.68,52.83,3400.0
2014-07-21 14:00:00,52.85,52.93,52.73,52.74,5400.0,52.85,52.93,52.73,52.74,5400.0
2014-07-21 14:30:00,52.77,52.84,52.71,52.76,16000.0,52.77,52.84,52.71,52.76,16000.0
2014-07-21 15:00:00,52.73,52.76,52.57,52.66,11700.0,52.73,52.76,52.57,52.66,11700.0
2014-07-21 15:30:00,52.68,52.71,52.58,52.61,29800.0,52.68,52.71,52.58,52.61,29800.0
2014-07-22 09:30:00,52.74,53.46,52.72,53.25,9600.0,52.74,53.46,52.72,53.25,9600.0
2014-07-22 10:00:00,53.23,53.75,53.23,53.75,26000.0,53.23,53.75,53.23,53.75,26000.0
2014-07-22 10:30:00,53.74,53.99,53.7,53.99,50200.0,53.74,53.99,53.7,53.99,50200.0
2014-07-22 11:00:00,53.99,54.0,53.81,53.9,17900.0,53.99,54.0,53.81,53.9,17900.0
2014-07-22 11:30:00,53.91,53.98,53.83,53.9,21400.0,53.91,53.98,53.83,53.9,21400.0
2014-07-22 12:00:00,53.88,54.5,53.88,54.35,36500.0,53.88,54.5,53.88,54.35,36500.0
2014-07-22 12:30:00,54.37,54.38,54.2,54.24,24500.0,54.37,54.38,54.2,54.24,24500.0
2014-07-22 13:00:00,54.26,54.35,54.19,54.22,44700.0,54.26,54.35,54.19,54.22,44700.0
2014-07-22 13:30:00,54.21,54.21,53.91,53.96,19100.0,54.21,54.21,53.91,53.96,19100.0
2014-07-22 14:00:00,54.0,54.01,53.72,53.73,16900.0,54.0,54.01,53.72,53.73,16900.0
2014-07-22 14:30:00,53.69,53.7,53.5,53.56,22100.0,53.69,53.7,53.5,53.56,22100.0
2014-07-22 15:00:00,53.56,53.65,53.47,53.6,22600.0,53.56,53.65,53.47,53.6,22600.0
2014-07-22 15:30:00,53.61,53.72,53.38,53.42,59200.0,53.61,53.72,53.38,53.42,59200.0
2014-07-23 09:30:00,53.54,54.04,53.54,53.81,12700.0,53.54,54.04,53.54,53.81,12700.0
2014-07-23 10:00:00,53.81,53.81,53.21,53.25,33900.0,53.81,53.81,53.21,53.25,33900.0
2014-07-23 10:30:00,53.29,53.46,53.26,53.3,13100.0,53.29,53.46,53.26,53.3,13100.0
2014-07-23 11:00:00,53.34,53.57,53.1,53.13,25700.0,53.34,53.57,53.1,53.13,25700.0
2014-07-23 11:30:00,53.16,53.37,53.13,53.31,60800.0,53.16,53.37,53.13,53.31,60800.0
2014-07-23 12:00:00,53.35,53.51,53.25,53.44,15900.0,53.35,53.51,53.25,53.44,15900.0
2014-07-23 12:30:00,53.4,53.64,53.35,53.61,21300.0,53.4,53.64,53.35,53.61,21300.0
2014-07-23 13:00:00,53.59,53.66,53.58,53.6,10500.0,53.59,53.66,53.58,53.6,10500.0
2014-07-23 13:30:00,53.58,53.81,53.58,53.62,11900.0,53.58,53.81,53.58,53.62,11900.0
2014-07-23 14:00:00,53.67,53.67,53.52,53.57,9100.0,53.67,53.67,53.52,53.57,9100.0
2014-07-23 14:30:00,53.57,53.66,53.52,53.61,13300.0,53.57,53.66,53.52,53.61,13300.0
2014-07-23 15:00:00,53.63,53.74,53.59,53.65,15200.0,53.63,53.74,53.59,53.65,15200.0
2014-07-23 15:30:00,53.66,53.74,53.55,53.69,38300.0,53.66,53.74,53.55,53.69,38300.0
2014-07-24 09:30:00,53.69,54.01,53.17,53.18,15700.0,53.69,54.01,53.17,53.18,15700.0
2014-07-24 10:00:00,53.18,53.55,53.15,53.4,13800.0,53.18,53.55,53.15,53.4,13800.0
2014-07-24 10:30:00,53.41,53.57,53.25,53.55,17400.0,53.41,53.57,53.25,53.55,17400.0
2014-07-24 11:00:00,53.49,53.99,53.49,53.91,12500.0,53.49,53.99,53.49,53.91,12500.0
2014-07-24 11:30:00,53.86,54.02,53.86,53.92,7500.0,53.86,54.02,53.86,53.92,7500.0
2014-07-24 12:00:00,53.9,53.91,53.7,53.7,5900.0,53.9,53.91,53.7,53.7,5900.0
2014-07-24 12:30:00,53.72,53.88,53.64,53.88,9500.0,53.72,53.88,53.64,53.88,9500.0
2014-07-24 13:00:00,53.86,53.91,53.81,53.86,19900.0,53.86,53.91,53.81,53.86,19900.0
2014-07-24 13:30:00,53.87,53.99,53.87,53.99,9700.0,53.87,53.99,53.87,53.99,9700.0
2014-07-24 14:00:00,54.03,54.07,53.97,54.01,15500.0,54.03,54.07,53.97,54.01,15500.0
2014-07-24 14:30:00,53.98,54.02,53.84,53.84,15500.0,53.98,54.02,53.84,53.84,15500.0
2014-07-24 15:00:00,53.85,53.94,53.68,53.68,15000.0,53.85,53.94,53.68,53.68,15000.0
2014-07-24 15:30:00,53.69,53.88,53.69,53.73,29200.0,53.69,53.88,53.69,53.73,29200.0
2014-07-25 09:30:00,53.72,53.76,53.38,53.58,15600.0,53.72,53.76,53.38,53.58,15600.0
2014-07-25 10:00:00,53.62,53.67,53.38,53.44,11700.0,53.62,53.67,53.38,53.44,11700.0
2014-07-25 10:30:00,53.44,53.74,53.44,53.64,35900.0,53.44,53.74,53.44,53.64,35900.0
2014-07-25 11:00:00,53.63,53.75,53.34,53.5,21100.0,53.63,53.75,53.34,53.5,21100.0
2014-07-25 11:30:00,53.53,53.67,53.35,53.53,29500.0,53.53,53.67,53.35,53.53,29500.0
2014-07-25 12:00:00,53.49,53.6,53.47,53.55,5400.0,53.49,53.6,53.47,53.55,5400.0
2014-07-25 12:30:00,53.56,53.81,53.55,53.75,6000.0,53.56,53.81,53.55,53.75,6000.0
2014-07-25 13:00:00,53.76,53.76,53.59,53.69,5600.0,53.76,53.76,53.59,53.69,5600.0
2014-07-25 13:30:00,53.72,53.78,53.66,53.76,7400.0,53.72,53.78,53.66,53.76,7400.0
2014-07-25 14:00:00,53.68,53.87,53.64,53.87,7000.0,53.68,53.87,53.64,53.87,7000.0
2014-07-25 14:30:00,53.87,53.95,53.76,53.89,12500.0,53.87,53.95,53.76,53.89,12500.0
2014-07-25 15:00:00,53.88,54.0,53.85,53.93,11100.0,53.88,54.0,53.85,53.93,11100.0
2014-07-25 15:30:00,53.93,53.93,53.78,53.86,25600.0,53.93,53.93,53.78,53.86,25600.0
2014-07-28 09:30:00,53.9,54.0,53.55,53.81,7300.0,53.9,54.0,53.55,53.81,7300.0
2014-07-28 10:00:00,53.8,53.85,53.63,53.78,20000.0,53.8,53.85,53.63,53.78,20000.0
2014-07-28 10:30:00,53.7,54.03,53.68,53.91,17700.0,53.7,54.03,53.68,53.91,17700.0
2014-07-28 11:00:00,53.83,54.38,53.79,54.22,29800.0,53.83,54.38,53.79,54.22,29800.0
2014-07-28 11:30:00,54.2,54.21,53.74,53.74,8600.0,54.2,54.21,53.74,53.74,8600.0
2014-07-28 12:00:00,53.8,53.96,53.7,53.81,34200.0,53.8,53.96,53.7,53.81,34200.0
2014-07-28 12:30:00,53.8,53.92,53.66,53.76,7500.0,53.8,53.92,53.66,53.76,7500.0
2014-07-28 13:00:00,53.77,54.02,53.72,53.94,11700.0,53.77,54.02,53.72,53.94,11700.0
2014-07-28 13:30:00,53.9,54.23,53.89,54.15,12100.0,53.9,54.23,53.89,54.15,12100.0
2014-07-28 14:00:00,54.04,54.18,54.0,54.12,13100.0,54.04,54.18,54.0,54.12,13100.0
2014-07-28 14:30:00,54.12,54.28,54.11,54.25,16600.0,54.12,54.28,54.11,54.25,16600.0
2014-07-28 15:00:00,54.25,54.25,54.13,54.21,42700.0,54.25,54.25,54.13,54.21,42700.0
2014-07-28 15:30:00,54.21,54.39,54.17,54.22,66900.0,54.21,54.39,54.17,54.22,66900.0
2014-07-29 09:30:00,54.19,54.77,54.19,54.67,15800.0,54.19,54.77,54.19,54.67,15800.0
2014-07-29 10:00:00,54.77,55.07,54.7,55.05,27300.0,54.77,55.07,54.7,55.05,27300.0
2014-07-29 10:30:00,55.05,55.16,55.01,55.09,18100.0,55.05,55.16,55.01,55.09,18100.0
2014-07-29 11:00:00,55.08,55.14,54.8,55.08,25200.0,55.08,55.14,54.8,55.08,25200.0
2014-07-29 11:30:00,55.05,55.24,55.0,55.15,69400.0,55.05,55.24,55.0,55.15,69400.0
2014-07-29 12:00:00,55.16,55.2,54.96,55.12,12300.0,55.16,55.2,54.96,55.12,12300.0
2014-07-29 12:30:00,55.11,55.23,55.1,55.18,13900.0,55.11,55.23,55.1,55.18,13900.0
2014-07-29 13:00:00,55.17,55.22,55.13,55.18,11100.0,55.17,55.22,55.13,55.18,11100.0
2014-07-29 13:30:00,55.2,55.24,55.09,55.24,14700.0,55.2,55.24,55.09,55.24,14700.0
2014-07-29 14:00:00,55.24,55.36,55.2,55.3,56900.0,55.24,55.36,55.2,55.3,56900.0
2014-07-29 14:30:00,55.32,55.66,55.3,55.53,39100.0,55.32,55.66,55.3,55.53,39100.0
2014-07-29 15:00:00,55.53,55.53,55.28,55.43,28900.0,55.53,55.53,55.28,55.43,28900.0
2014-07-29 15:30:00,55.41,55.41,55.18,55.27,99500.0,55.41,55.41,55.18,55.27,99500.0
2014-07-30 09:30:00,55.65,56.32,55.5,55.9,68900.0,55.65,56.32,55.5,55.9,68900.0
2014-07-30 10:00:00,55.9,56.27,55.72,56.1,93500.0,55.9,56.27,55.72,56.1,93500.0
2014-07-30 10:30:00,56.08,56.12,55.95,55.98,54100.0,56.08,56.12,55.95,55.98,54100.0
2014-07-30 11:00:00,55.99,56.17,55.78,55.83,28800.0,55.99,56.17,55.78,55.83,28800.0
2014-07-30 11:30:00,55.76,55.81,55.51,55.51,18800.0,55.76,55.81,55.51,55.51,18800.0
2014-07-30 12:00:00,55.54,55.66,55.47,55.58,27600.0,55.54,55.66,55.47,55.58,27600.0
2014-07-30 12:30:00,55.58,55.67,55.53,55.54,111000.0,55.58,55.67,55.53,55.54,111000.0
2014-07-30 13:00:00,55.55,56.14,55.55,55.97,38300.0,55.55,56.14,55.55,55.97,38300.0
2014-07-30 13:30:00,55.96,56.31,55.86,56.17,29100.0,55.96,56.31,55.86,56.17,29100.0
2014-07-30 14:00:00,56.12,56.33,56.02,56.23,31300.0,56.12,56.33,56.02,56.23,31300.0
2014-07-30 14:30:00,56.22,56.24,55.77,55.95,36100.0,56.22,56.24,55.77,55.95,36100.0
2014-07-30 15:00:00,55.97,56.2,55.95,56.01,58100.0,55.97,56.2,55.95,56.01,58100.0
2014-07-30 15:30:00,56.05,56.17,55.83,55.92,96600.0,56.05,56.17,55.83,55.92,96600.0
2014-07-31 09:30:00,55.42,55.66,55.16,55.25,11800.0,55.42,55.66,55.16,55.25,11800.0
2014-07-31 10:00:00,55.16,55.43,54.96,55.02,32300.0,55.16,55.43,54.96,55.02,32300.0
2014-07-31 10:30:00,55.0,55.01,54.61,54.61,20300.0,55.0,55.01,54.61,54.61,20300.0
2014-07-31 11:00:00,54.63,54.87,54.47,54.47,17900.0,54.63,54.87,54.47,54.47,17900.0
2014-07-31 11:30:00,54.46,54.62,54.28,54.34,30000.0,54.46,54.62,54.28,54.34,30000.0
2014-07-31 12:00:00,54.35,54.5,54.26,54.35,21700.0,54.35,54.5,54.26,54.35,21700.0
2014-07-31 12:30:00,54.35,54.58,54.27,54.58,15700.0,54.35,54.58,54.27,54.58,15700.0
2014-07-31 13:00:00,54.58,54.61,54.46,54.61,19300.0,54.58,54.61,54.46,54.61,19300.0
2014-07-31 13:30:00,54.64,54.7,54.43,54.58,21000.0,54.64,54.7,54.43,54.58,21000.0
2014-07-31 14:00:00,54.54,54.55,54.34,54.44,18800.0,54.54,54.55,54.34,54.44,18800.0
2014-07-31 14:30:00,54.44,54.44,54.26,54.33,26900.0,54.44,54.44,54.26,54.33,26900.0
2014-07-31 15:00:00,54.31,54.47,54.28,54.32,35600.0,54.31,54.47,54.28,54.32,35600.0
2014-07-31 15:30:00,54.33,54.41,54.2,54.21,86200.0,54.33,54.41,54.2,54.21,86200.0
2014-08-01 09:30:00,54.12,54.46,53.85,54.06,11300.0,54.12,54.46,53.85,54.06,11300.0
2014-08-01 10:00:00,54.08,54.17,53.75,53.99,29100.0,54.08,54.17,53.75,53.99,29100.0
2014-08-01 10:30:00,54.05,54.05,53.77,53.89,13500.0,54.05,54.05,53.77,53.89,13500.0
2014-08-01 11:00:00,53.9,53.92,53.43,53.56,47700.0,53.9,53.92,53.43,53.56,47700.0
2014-08-01 11:30:00,53.58,53.61,53.22,53.28,18000.0,53.58,53.61,53.22,53.28,18000.0
2014-08-01 12:00:00,53.24,53.29,53.14,53.24,21800.0,53.24,53.29,53.14,53.24,21800.0
2014-08-01 12:30:00,53.29,53.35,53.13,53.25,18300.0,53.29,53.35,53.13,53.25,18300.0
2014-08-01 13:00:00,53.25,53.43,53.2,53.43,20900.0,53.25,53.43,53.2,53.43,20900.0
2014-08-01 13:30:00,53.43,53.45,53.2,53.29,24800.0,53.43,53.45,53.2,53.29,24800.0
2014-08-01 14:00:00,53.34,53.47,53.28,53.45,14600.0,53.34,53.47,53.28,53.45,14600.0
2014-08-01 14:30:00,53.47,53.58,53.41,53.58,26800.0,53.47,53.58,53.41,53.58,26800.0
2014-08-01 15:00:00,53.52,53.76,53.47,53.47,25200.0,53.52,53.76,53.47,53.47,25200.0
2014-08-01 15:30:00,53.46,53.56,53.26,53.52,63800.0,53.46,53.56,53.26,53.52,63800.0
2014-08-04 09:30:00,53.59,53.78,53.52,53.68,14700.0,53.59,53.78,53.52,53.68,14700.0
2014-08-04 10:00:00,53.53,53.59,53.11,53.11,10900.0,53.53,53.59,53.11,53.11,10900.0
2014-08-04 10:30:00,53.15,53.15,52.61,52.75,20700.0,53.15,53.15,52.61,52.75,20700.0
2014-08-04 11:00:00,52.78,53.03,52.77,52.99,16900.0,52.78,53.03,52.77,52.99,16900.0
2014-08-04 11:30:00,52.99,53.09,52.96,53.05,7600.0,52.99,53.09,52.96,53.05,7600.0
2014-08-04 12:00:00,53.04,53.05,52.9,53.02,12200.0,53.04,53.05,52.9,53.02,12200.0
2014-08-04 12:30:00,53.0,53.02,52.84,52.93,8400.0,53.0,53.02,52.84,52.93,8400.0
2014-08-04 13:00:00,52.96,53.02,52.91,52.93,9100.0,52.96,53.02,52.91,52.93,9100.0
2014-08-04 13:30:00,52.95,53.25,52.94,53.16,18500.0,52.95,53.25,52.94,53.16,18500.0
2014-08-04 14:00:00,53.15,53.25,53.15,53.15,13300.0,53.15,53.25,53.15,53.15,13300.0
2014-08-04 14:30:00,53.18,53.31,53.15,53.25,17200.0,53.18,53.31,53.15,53.25,17200.0
2014-08-04 15:00:00,53.25,53.35,53.25,53.3,28200.0,53.25,53.35,53.25,53.3,28200.0
2014-08-04 15:30:00,53.26,53.31,53.2,53.22,59600.0,53.26,53.31,53.2,53.22,59600.0
2014-08-05 09:30:00,53.07,53.35,52.39,52.79,45800.0,53.07,53.35,52.39,52.79,45800.0
2014-08-05 10:00:00,52.86,53.28,52.71,53.17,33800.0,52.86,53.28,52.71,53.17,33800.0
2014-08-05 10:30:00,53.13,53.46,53.02,53.3,43500.0,53.13,53.46,53.02,53.3,43500.0
2014-08-05 11:00:00,53.34,53.85,53.3,53.73,40400.0,53.34,53.85,53.3,53.73,40400.0
2014-08-05 11:30:00,53.73,53.81,53.53,53.65,15300.0,53.73,53.81,53.53,53.65,15300.0
2014-08-05 12:00:00,53.65,53.83,53.47,53.58,16500.0,53.65,53.83,53.47,53.58,16500.0
2014-08-05 12:30:00,53.59,53.72,53.31,53.57,13900.0,53.59,53.72,53.31,53.57,13900.0
2014-08-05 13:00:00,53.57,53.7,53.47,53.64,13100.0,53.57,53.7,53.47,53.64,13100.0
2014-08-05 13:30:00,53.62,53.64,53.1,53.1,46500.0,53.62,53.64,53.1,53.1,46500.0
2014-08-05 14:00:00,53.12,53.19,52.97,53.16,28800.0,53.12,53.19,52.97,53.16,28800.0
2014-08-05 14:30:00,53.2,53.27,53.0,53.03,30800.0,53.2,53.27,53.0,53.03,30800.0
2014-08-05 15:00:00,52.98,53.14,52.9,53.03,45900.0,52.98,53.14,52.9,53.03,45900.0
2014-08-05 15:30:00,53.06,53.35,53.06,53.28,105700.0,53.06,53.35,53.06,53.28,105700.0
2014-08-06 09:30:00,53.05,53.94,52.79,53.5,19100.0,53.05,53.94,52.79,53.5,19100.0
2014-08-06 10:00:00,53.55,53.95,53.44,53.74,32200.0,53.55,53.95,53.44,53.74,32200.0
2014-08-06 10:30:00,53.83,53.88,53.45,53.73,23200.0,53.83,53.88,53.45,53.73,23200.0
2014-08-06 11:00:00,53.77,54.05,53.63,53.8,25500.0,53.77,54.05,53.63,53.8,25500.0
2014-08-06 11:30:00,53.7,54.2,53.7,54.15,20300.0,53.7,54.2,53.7,54.15,20300.0
2014-08-06 12:00:00,54.17,54.24,53.76,53.87,16200.0,54.17,54.24,53.76,53.87,16200.0
2014-08-06 12:30:00,53.88,53.94,53.71,53.74,12100.0,53.88,53.94,53.71,53.74,12100.0
2014-08-06 13:00:00,53.7,53.73,53.55,53.64,12800.0,53.7,53.73,53.55,53.64,12800.0
2014-08-06 13:30:00,53.62,53.72,53.55,53.67,17700.0,53.62,53.72,53.55,53.67,17700.0
2014-08-06 14:00:00,53.66,53.89,53.63,53.89,33400.0,53.66,53.89,53.63,53.89,33400.0
2014-08-06 14:30:00,53.89,53.91,53.55,53.56,63300.0,53.89,53.91,53.55,53.56,63300.0
2014-08-06 15:00:00,53.55,53.8,53.49,53.77,51300.0,53.55,53.8,53.49,53.77,51300.0
2014-08-06 15:30:00,53.72,53.9,53.59,53.79,99500.0,53.72,53.9,53.59,53.79,99500.0
2014-08-07 09:30:00,56.33,56.75,54.84,55.23,317200.0,56.33,56.75,54.84,55.23,317200.0
2014-08-07 10:00:00,55.2,56.06,55.05,55.78,100500.0,55.2,56.06,55.05,55.78,100500.0
2014-08-07 10:30:00,55.79,56.24,55.6,56.18,80900.0,55.79,56.24,55.6,56.18,80900.0
2014-08-07 11:00:00,56.22,56.22,55.9,56.19,28600.0,56.22,56.22,55.9,56.19,28600.0
2014-08-07 11:30:00,56.22,56.41,55.83,56.07,29900.0,56.22,56.41,55.83,56.07,29900.0
2014-08-07 12:00:00,56.02,56.48,55.97,56.36,35300.0,56.02,56.48,55.97,56.36,35300.0
2014-08-07 12:30:00,56.34,56.46,56.17,56.21,43400.0,56.34,56.46,56.17,56.21,43400.0
2014-08-07 13:00:00,56.21,56.38,55.68,56.11,65200.0,56.21,56.38,55.68,56.11,65200.0
2014-08-07 13:30:00,56.01,56.25,55.8,56.2,24900.0,56.01,56.25,55.8,56.2,24900.0
2014-08-07 14:00:00,56.17,56.48,56.12,56.48,51300.0,56.17,56.48,56.12,56.48,51300.0
2014-08-07 14:30:00,56.46,56.87,56.45,56.86,46600.0,56.46,56.87,56.45,56.86,46600.0
2014-08-07 15:00:00,56.82,57.01,56.38,56.82,62400.0,56.82,57.01,56.38,56.82,62400.0
2014-08-07 15:30:00,56.82,57.01,56.42,56.51,207100.0,56.82,57.01,56.42,56.51,207100.0
2014-08-08 09:30:00,56.68,56.82,56.23,56.65,31300.0,56.68,56.82,56.23,56.65,31300.0
2014-08-08 10:00:00,56.75,56.88,55.94,56.3,76100.0,56.75,56.88,55.94,56.3,76100.0
2014-08-08 10:30:00,56.27,56.34,56.08,56.13,22700.0,56.27,56.34,56.08,56.13,22700.0
2014-08-08 11:00:00,56.13,56.33,56.08,56.32,22800.0,56.13,56.33,56.08,56.32,22800.0
2014-08-08 11:30:00,56.29,56.36,56.19,56.23,16300.0,56.29,56.36,56.19,56.23,16300.0
2014-08-08 12:00:00,56.24,56.32,56.21,56.25,23500.0,56.24,56.32,56.21,56.25,23500.0
2014-08-08 12:30:00,56.24,56.38,56.22,56.26,21000.0,56.24,56.38,56.22,56.26,21000.0
2014-08-08 13:00:00,56.28,56.53,56.2,56.46,17900.0,56.28,56.53,56.2,56.46,17900.0
2014-08-08 13:30:00,56.49,56.58,56.38,56.5,20900.0,56.49,56.58,56.38,56.5,20900.0
2014-08-08 14:00:00,56.53,56.57,56.45,56.47,22200.0,56.53,56.57,56.45,56.47,22200.0
2014-08-08 14:30:00,56.47,56.59,56.45,56.54,20900.0,56.47,56.59,56.45,56.54,20900.0
2014-08-08 15:00:00,56.54,56.69,56.52,56.55,42300.0,56.54,56.69,56.52,56.55,42300.0
2014-08-08 15:30:00,56.55,56.8,56.53,56.8,138200.0,56.55,56.8,56.53,56.8,138200.0
2014-08-11 09:30:00,56.85,56.85,56.22,56.33,17200.0,56.85,56.85,56.22,56.33,17200.0
2014-08-11 10:00:00,56.39,56.73,56.37,56.73,10700.0,56.39,56.73,56.37,56.73,10700.0
2014-08-11 10:30:00,56.74,57.01,56.71,56.75,14800.0,56.74,57.01,56.71,56.75,14800.0
2014-08-11 11:00:00,56.78,57.08,56.73,56.95,14000.0,56.78,57.08,56.73,56.95,14000.0
2014-08-11 11:30:00,56.99,57.02,56.8,56.82,15500.0,56.99,57.02,56.8,56.82,15500.0
2014-08-11 12:00:00,56.86,56.91,56.67,56.83,13600.0,56.86,56.91,56.67,56.83,13600.0
2014-08-11 12:30:00,56.83,56.91,56.77,56.86,11400.0,56.83,56.91,56.77,56.86,11400.0
2014-08-11 13:00:00,56.85,56.95,56.84,56.9,12800.0,56.85,56.95,56.84,56.9,12800.0
2014-08-11 13:30:00,56.91,57.07,56.89,56.95,28100.0,56.91,57.07,56.89,56.95,28100.0
2014-08-11 14:00:00,56.95,57.06,56.92,56.95,21800.0,56.95,57.06,56.92,56.95,21800.0
2014-08-11 14:30:00,56.95,56.99,56.81,56.86,17600.0,56.95,56.99,56.81,56.86,17600.0
2014-08-11 15:00:00,56.86,56.95,56.83,56.94,29600.0,56.86,56.95,56.83,56.94,29600.0
2014-08-11 15:30:00,56.93,56.94,56.72,56.73,69400.0,56.93,56.94,56.72,56.73,69400.0
2014-08-12 09:30:00,56.81,57.92,56.76,57.78,78800.0,56.81,57.92,56.76,57.78,78800.0
2014-08-12 10:00:00,57.78,57.98,57.47,57.61,49100.0,57.78,57.98,57.47,57.61,49100.0
2014-08-12 10:30:00,57.62,57.91,57.4,57.9,40300.0,57.62,57.91,57.4,57.9,40300.0
2014-08-12 11:00:00,57.83,57.92,57.54,57.89,27700.0,57.83,57.92,57.54,57.89,27700.0
2014-08-12 11:30:00,57.85,58.15,57.85,58.07,26400.0,57.85,58.15,57.85,58.07,26400.0
2014-08-12 12:00:00,58.06,58.39,58.0,58.24,48900.0,58.06,58.39,58.0,58.24,48900.0
2014-08-12 12:30:00,58.26,58.49,58.26,58.4,45300.0,58.26,58.49,58.26,58.4,45300.0
2014-08-12 13:00:00,58.38,58.64,58.33,58.57,32000.0,58.38,58.64,58.33,58.57,32000.0
2014-08-12 13:30:00,58.6,58.6,58.22,58.38,48600.0,58.6,58.6,58.22,58.38,48600.0
2014-08-12 14:00:00,58.42,58.49,58.31,58.41,33000.0,58.42,58.49,58.31,58.41,33000.0
2014-08-12 14:30:00,58.38,58.51,58.33,58.45,29200.0,58.38,58.51,58.33,58.45,29200.0
2014-08-12 15:00:00,58.44,58.8,58.44,58.72,87700.0,58.44,58.8,58.44,58.72,87700.0
2014-08-12 15:30:00,58.74,58.86,58.61,58.71,147100.0,58.74,58.86,58.61,58.71,147100.0
2014-08-13 09:30:00,58.94,59.34,57.61,57.98,102700.0,58.94,59.34,57.61,57.98,102700.0
2014-08-13 10:00:00,57.98,58.31,57.89,58.11,64100.0,57.98,58.31,57.89,58.11,64100.0
2014-08-13 10:30:00,58.16,58.35,58.1,58.34,34600.0,58.16,58.35,58.1,58.34,34600.0
2014-08-13 11:00:00,58.23,58.32,58.13,58.21,24200.0,58.23,58.32,58.13,58.21,24200.0
2014-08-13 11:30:00,58.2,58.35,58.17,58.19,33000.0,58.2,58.35,58.17,58.19,33000.0
2014-08-13 12:00:00,58.21,58.72,58.21,58.72,36100.0,58.21,58.72,58.21,58.72,36100.0
2014-08-13 12:30:00,58.67,58.74,58.41,58.48,54400.0,58.67,58.74,58.41,58.48,54400.0
2014-08-13 13:00:00,58.44,58.63,58.27,58.52,69600.0,58.44,58.63,58.27,58.52,69600.0
2014-08-13 13:30:00,58.49,58.54,58.31,58.54,21100.0,58.49,58.54,58.31,58.54,21100.0
2014-08-13 14:00:00,58.47,58.56,58.31,58.41,25200.0,58.47,58.56,58.31,58.41,25200.0
2014-08-13 14:30:00,58.41,58.5,58.39,58.47,20900.0,58.41,58.5,58.39,58.47,20900.0
2014-08-13 15:00:00,58.46,58.51,58.43,58.45,60500.0,58.46,58.51,58.43,58.45,60500.0
2014-08-13 15:30:00,58.46,58.61,58.4,58.61,198300.0,58.46,58.61,58.4,58.61,198300.0
2014-08-14 09:30:00,58.63,59.2,58.44,58.83,20800.0,58.63,59.2,58.44,58.83,20800.0
2014-08-14 10:00:00,58.86,58.9,58.7,58.77,30100.0,58.86,58.9,58.7,58.77,30100.0
2014-08-14 10:30:00,58.8,58.87,58.68,58.87,15700.0,58.8,58.87,58.68,58.87,15700.0
2014-08-14 11:00:00,58.82,59.07,58.82,58.96,10700.0,58.82,59.07,58.82,58.96,10700.0
2014-08-14 11:30:00,59.02,59.03,58.83,59.01,24800.0,59.02,59.03,58.83,59.01,24800.0
2014-08-14 12:00:00,58.99,59.11,58.95,59.06,4200.0,58.99,59.11,58.95,59.06,4200.0
2014-08-14 12:30:00,59.04,59.11,59.01,59.05,4000.0,59.04,59.11,59.01,59.05,4000.0
2014-08-14 13:00:00,59.1,59.19,59.06,59.11,6400.0,59.1,59.19,59.06,59.11,6400.0
2014-08-14 13:30:00,59.09,59.11,58.98,59.06,12500.0,59.09,59.11,58.98,59.06,12500.0
2014-08-14 14:00:00,59.04,59.11,59.0,59.09,16900.0,59.04,59.11,59.0,59.09,16900.0
2014-08-14 14:30:00,59.09,59.15,58.95,58.95,24500.0,59.09,59.15,58.95,58.95,24500.0
2014-08-14 15:00:00,58.95,59.01,58.95,58.96,14600.0,58.95,59.01,58.95,58.96,14600.0
2014-08-14 15:30:00,58.96,59.01,58.77,58.8,117000.0,58.96,59.01,58.77,58.8,117000.0
2014-08-15 09:30:00,59.05,59.47,58.83,59.39,55300.0,59.05,59.47,58.83,59.39,55300.0
2014-08-15 10:00:00,59.32,59.54,59.17,59.27,19200.0,59.32,59.54,59.17,59.27,19200.0
2014-08-15 10:30:00,59.25,59.33,58.43,58.74,21800.0,59.25,59.33,58.43,58.74,21800.0
2014-08-15 11:00:00,58.66,58.81,58.58,58.66,18600.0,58.66,58.81,58.58,58.66,18600.0
2014-08-15 11:30:00,58.56,58.63,58.23,58.39,17300.0,58.56,58.63,58.23,58.39,17300.0
2014-08-15 12:00:00,58.48,58.5,58.28,58.39,22100.0,58.48,58.5,58.28,58.39,22100.0
2014-08-15 12:30:00,58.33,58.53,58.26,58.39,16100.0,58.33,58.53,58.26,58.39,16100.0
2014-08-15 13:00:00,58.35,58.54,58.31,58.54,17600.0,58.35,58.54,58.31,58.54,17600.0
2014-08-15 13:30:00,58.48,58.59,58.46,58.54,25700.0,58.48,58.59,58.46,58.54,25700.0
2014-08-15 14:00:00,58.53,58.88,58.53,58.84,10200.0,58.53,58.88,58.53,58.84,10200.0
2014-08-15 14:30:00,58.84,58.92,58.8,58.84,8000.0,58.84,58.92,58.8,58.84,8000.0
2014-08-15 15:00:00,58.84,58.86,58.74,58.83,10200.0,58.84,58.86,58.74,58.83,10200.0
2014-08-15 15:30:00,58.83,59.13,58.83,59.03,57100.0,58.83,59.13,58.83,59.03,57100.0
2014-08-18 09:30:00,59.28,59.4,58.93,59.1,29700.0,59.28,59.4,58.93,59.1,29700.0
2014-08-18 10:00:00,59.16,59.31,58.91,59.2,15200.0,59.16,59.31,58.91,59.2,15200.0
2014-08-18 10:30:00,59.15,59.47,59.15,59.47,29300.0,59.15,59.47,59.15,59.47,29300.0
2014-08-18 11:00:00,59.48,59.53,59.39,59.48,7500.0,59.48,59.53,59.39,59.48,7500.0
2014-08-18 11:30:00,59.49,59.59,59.28,59.55,13800.0,59.49,59.59,59.28,59.55,13800.0
2014-08-18 12:00:00,59.58,59.62,59.51,59.61,4900.0,59.58,59.62,59.51,59.61,4900.0
2014-08-18 12:30:00,59.57,59.64,59.55,59.63,6800.0,59.57,59.64,59.55,59.63,6800.0
2014-08-18 13:00:00,59.61,59.66,59.46,59.49,8800.0,59.61,59.66,59.46,59.49,8800.0
2014-08-18 13:30:00,59.47,59.51,59.31,59.31,6500.0,59.47,59.51,59.31,59.31,6500.0
2014-08-18 14:00:00,59.34,59.5,59.34,59.49,8000.0,59.34,59.5,59.34,59.49,8000.0
2014-08-18 14:30:00,59.49,59.53,59.33,59.38,16000.0,59.49,59.53,59.33,59.38,16000.0
2014-08-18 15:00:00,59.39,59.43,59.17,59.23,35400.0,59.39,59.43,59.17,59.23,35400.0
2014-08-18 15:30:00,59.23,59.5,59.2,59.44,58200.0,59.23,59.5,59.2,59.44,58200.0
2014-08-19 09:30:00,59.6,59.73,59.32,59.53,8600.0,59.6,59.73,59.32,59.53,8600.0
2014-08-19 10:00:00,59.62,59.62,59.38,59.38,4800.0,59.62,59.62,59.38,59.38,4800.0
2014-08-19 10:30:00,59.38,59.55,59.38,59.51,4900.0,59.38,59.55,59.38,59.51,4900.0
2014-08-19 11:00:00,59.4,59.68,59.4,59.65,8400.0,59.4,59.68,59.4,59.65,8400.0
2014-08-19 11:30:00,59.64,59.64,59.55,59.55,9400.0,59.64,59.64,59.55,59.55,9400.0
2014-08-19 12:00:00,59.55,59.56,59.49,59.54,3400.0,59.55,59.56,59.49,59.54,3400.0
2014-08-19 12:30:00,59.51,59.6,59.51,59.54,6000.0,59.51,59.6,59.51,59.54,6000.0
2014-08-19 13:00:00,59.58,59.66,59.58,59.65,3100.0,59.58,59.66,59.58,59.65,3100.0
2014-08-19 13:30:00,59.65,59.72,59.63,59.63,5600.0,59.65,59.72,59.63,59.63,5600.0
2014-08-19 14:00:00,59.69,59.75,59.64,59.74,9400.0,59.69,59.75,59.64,59.74,9400.0
2014-08-19 14:30:00,59.78,59.81,59.74,59.81,6700.0,59.78,59.81,59.74,59.81,6700.0
2014-08-19 15:00:00,59.81,59.85,59.72,59.72,16400.0,59.81,59.85,59.72,59.72,16400.0
2014-08-19 15:30:00,59.72,59.72,59.61,59.67,33200.0,59.72,59.72,59.61,59.67,33200.0
2014-08-20 09:30:00,59.64,59.64,59.11,59.15,17500.0,59.64,59.64,59.11,59.15,17500.0
2014-08-20 10:00:00,59.18,59.42,59.01,59.06,21500.0,59.18,59.42,59.01,59.06,21500.0
2014-08-20 10:30:00,59.04,59.15,59.02,59.08,7100.0,59.04,59.15,59.02,59.08,7100.0
2014-08-20 11:00:00,59.07,59.17,59.01,59.16,17800.0,59.07,59.17,59.01,59.16,17800.0
2014-08-20 11:30:00,59.19,59.31,59.14,59.31,12900.0,59.19,59.31,59.14,59.31,12900.0
2014-08-20 12:00:00,59.3,59.37,59.25,59.37,3600.0,59.3,59.37,59.25,59.37,3600.0
2014-08-20 12:30:00,59.33,59.34,59.2,59.24,5800.0,59.33,59.34,59.2,59.24,5800.0
2014-08-20 13:00:00,59.28,59.36,59.26,59.31,3900.0,59.28,59.36,59.26,59.31,3900.0
2014-08-20 13:30:00,59.28,59.3,59.21,59.24,5400.0,59.28,59.3,59.21,59.24,5400.0
2014-08-20 14:00:00,59.23,59.3,59.05,59.23,13400.0,59.23,59.3,59.05,59.23,13400.0
2014-08-20 14:30:00,59.24,59.46,59.24,59.39,9000.0,59.24,59.46,59.24,59.39,9000.0
2014-08-20 15:00:00,59.45,59.55,59.41,59.45,8300.0,59.45,59.55,59.41,59.45,8300.0
2014-08-20 15:30:00,59.45,59.53,59.44,59.46,30000.0,59.45,59.53,59.44,59.46,30000.0
2014-08-21 09:30:00,59.5,59.68,59.22,59.54,11100.0,59.5,59.68,59.22,59.54,11100.0
2014-08-21 10:00:00,59.4,59.4,59.17,59.29,36000.0,59.4,59.4,59.17,59.29,36000.0
2014-08-21 10:30:00,59.19,59.29,59.06,59.14,24700.0,59.19,59.29,59.06,59.14,24700.0
2014-08-21 11:00:00,59.09,59.13,58.96,59.12,20300.0,59.09,59.13,58.96,59.12,20300.0
2014-08-21 11:30:00,59.12,59.12,58.97,58.99,11800.0,59.12,59.12,58.97,58.99,11800.0
2014-08-21 12:00:00,59.03,59.03,58.82,58.91,8400.0,59.03,59.03,58.82,58.91,8400.0
2014-08-21 12:30:00,58.94,59.06,58.86,58.99,28200.0,58.94,59.06,58.86,58.99,28200.0
2014-08-21 13:00:00,59.01,59.31,59.01,59.18,5700.0,59.01,59.31,59.01,59.18,5700.0
2014-08-21 13:30:00,59.18,59.18,58.97,58.98,8500.0,59.18,59.18,58.97,58.98,8500.0
2014-08-21 14:00:00,58.98,58.99,58.77,58.92,11500.0,58.98,58.99,58.77,58.92,11500.0
2014-08-21 14:30:00,58.94,58.94,58.77,58.78,13600.0,58.94,58.94,58.77,58.78,13600.0
2014-08-21 15:00:00,58.77,58.9,58.75,58.87,26900.0,58.77,58.9,58.75,58.87,26900.0
2014-08-21 15:30:00,58.87,59.05,58.83,59.01,34600.0,58.87,59.05,58.83,59.01,34600.0
2014-08-22 09:30:00,59.21,59.21,58.85,58.94,6100.0,59.21,59.21,58.85,58.94,6100.0
2014-08-22 10:00:00,59.01,59.2,58.84,59.13,22700.0,59.01,59.2,58.84,59.13,22700.0
2014-08-22 10:30:00,59.13,59.34,59.03,59.14,12800.0,59.13,59.34,59.03,59.14,12800.0
2014-08-22 11:00:00,59.03,59.08,58.84,59.06,26500.0,59.03,59.08,58.84,59.06,26500.0
2014-08-22 11:30:00,59.07,59.08,58.99,59.04,1100.0,59.07,59.08,58.99,59.04,1100.0
2014-08-22 12:00:00,58.99,59.22,58.92,59.11,5400.0,58.99,59.22,58.92,59.11,5400.0
2014-08-22 12:30:00,59.08,59.13,58.97,59.08,9800.0,59.08,59.13,58.97,59.08,9800.0
2014-08-22 13:00:00,59.07,59.18,58.99,59.18,11200.0,59.07,59.18,58.99,59.18,11200.0
2014-08-22 13:30:00,59.18,59.24,59.14,59.22,3700.0,59.18,59.24,59.14,59.22,3700.0
2014-08-22 14:00:00,59.25,59.25,59.16,59.18,5900.0,59.25,59.25,59.16,59.18,5900.0
2014-08-22 14:30:00,59.15,59.34,59.15,59.2,10700.0,59.15,59.34,59.15,59.2,10700.0
2014-08-22 15:00:00,59.22,59.3,59.16,59.21,12100.0,59.22,59.3,59.16,59.21,12100.0
2014-08-22 15:30:00,59.2,59.31,59.07,59.09,37100.0,59.2,59.31,59.07,59.09,37100.0
2014-08-25 09:30:00,59.47,59.71,59.01,59.68,10400.0,59.47,59.71,59.01,59.68,10400.0
2014-08-25 10:00:00,59.71,59.71,59.33,59.7,24500.0,59.71,59.71,59.33,59.7,24500.0
2014-08-25 10:30:00,59.69,59.86,59.64,59.84,9600.0,59.69,59.86,59.64,59.84,9600.0
2014-08-25 11:00:00,59.8,59.84,59.63,59.8,9700.0,59.8,59.84,59.63,59.8,9700.0
2014-08-25 11:30:00,59.81,59.81,59.63,59.74,12700.0,59.81,59.81,59.63,59.74,12700.0
2014-08-25 12:00:00,59.8,59.84,59.55,59.75,30000.0,59.8,59.84,59.55,59.75,30000.0
2014-08-25 12:30:00,59.73,59.76,59.6,59.62,12000.0,59.73,59.76,59.6,59.62,12000.0
2014-08-25 13:00:00,59.61,59.64,59.5,59.6,10100.0,59.61,59.64,59.5,59.6,10100.0
2014-08-25 13:30:00,59.6,59.6,59.51,59.53,7600.0,59.6,59.6,59.51,59.53,7600.0
2014-08-25 14:00:00,59.52,59.53,59.34,59.34,17300.0,59.52,59.53,59.34,59.34,17300.0
2014-08-25 14:30:00,59.35,59.41,59.33,59.41,12500.0,59.35,59.41,59.33,59.41,12500.0
2014-08-25 15:00:00,59.41,59.48,59.4,59.41,16200.0,59.41,59.48,59.4,59.41,16200.0
2014-08-25 15:30:00,59.42,59.71,59.42,59.66,53500.0,59.42,59.71,59.42,59.66,53500.0
2014-08-26 09:30:00,59.67,59.99,59.58,59.78,28500.0,59.67,59.99,59.58,59.78,28500.0
2014-08-26 10:00:00,59.78,59.88,59.74,59.81,14000.0,59.78,59.88,59.74,59.81,14000.0
2014-08-26 10:30:00,59.82,59.87,59.77,59.86,17400.0,59.82,59.87,59.77,59.86,17400.0
2014-08-26 11:00:00,59.88,60.0,59.8,59.91,22200.0,59.88,60.0,59.8,59.91,22200.0
2014-08-26 11:30:00,59.97,60.14,59.97,60.1,37100.0,59.97,60.14,59.97,60.1,37100.0
2014-08-26 12:00:00,60.07,60.19,60.03,60.03,16100.0,60.07,60.19,60.03,60.03,16100.0
2014-08-26 12:30:00,60.06,60.11,60.03,60.1,17100.0,60.06,60.11,60.03,60.1,17100.0
2014-08-26 13:00:00,60.11,60.13,60.03,60.05,5500.0,60.11,60.13,60.03,60.05,5500.0
2014-08-26 13:30:00,60.05,60.3,60.05,60.27,12600.0,60.05,60.3,60.05,60.27,12600.0
2014-08-26 14:00:00,60.28,60.32,60.21,60.32,15000.0,60.28,60.32,60.21,60.32,15000.0
2014-08-26 14:30:00,60.32,60.49,60.28,60.38,26300.0,60.32,60.49,60.28,60.38,26300.0
2014-08-26 15:00:00,60.35,60.45,60.31,60.35,27700.0,60.35,60.45,60.31,60.35,27700.0
2014-08-26 15:30:00,60.35,60.47,60.31,60.45,76300.0,60.35,60.47,60.31,60.45,76300.0
2014-08-27 09:30:00,60.35,60.66,60.35,60.47,40300.0,60.35,60.66,60.35,60.47,40300.0
2014-08-27 10:00:00,60.49,60.59,60.36,60.59,32500.0,60.49,60.59,60.36,60.59,32500.0
2014-08-27 10:30:00,60.54,60.54,60.21,60.34,14700.0,60.54,60.54,60.21,60.34,14700.0
2014-08-27 11:00:00,60.34,60.52,60.21,60.21,4700.0,60.34,60.52,60.21,60.21,4700.0
2014-08-27 11:30:00,60.18,60.26,60.13,60.15,6700.0,60.18,60.26,60.13,60.15,6700.0
2014-08-27 12:00:00,60.13,60.17,60.06,60.06,4900.0,60.13,60.17,60.06,60.06,4900.0
2014-08-27 12:30:00,60.11,60.18,60.03,60.08,2900.0,60.11,60.18,60.03,60.08,2900.0
2014-08-27 13:00:00,60.05,60.13,60.0,60.01,4400.0,60.05,60.13,60.0,60.01,4400.0
2014-08-27 13:30:00,60.02,60.04,59.96,60.03,2900.0,60.02,60.04,59.96,60.03,2900.0
2014-08-27 14:00:00,60.01,60.01,59.81,59.81,12500.0,60.01,60.01,59.81,59.81,12500.0
2014-08-27 14:30:00,59.84,59.92,59.69,59.7,7700.0,59.84,59.92,59.69,59.7,7700.0
2014-08-27 15:00:00,59.7,59.78,59.68,59.76,9200.0,59.7,59.78,59.68,59.76,9200.0
2014-08-27 15:30:00,59.75,59.91,59.74,59.8,28400.0,59.75,59.91,59.74,59.8,28400.0
2014-08-28 09:30:00,59.74,59.89,59.43,59.74,23200.0,59.74,59.89,59.43,59.74,23200.0
2014-08-28 10:00:00,59.74,59.87,59.68,59.78,8200.0,59.74,59.87,59.68,59.78,8200.0
2014-08-28 10:30:00,59.81,59.89,59.61,59.77,5000.0,59.81,59.89,59.61,59.77,5000.0
2014-08-28 11:00:00,59.74,59.85,59.73,59.8,5900.0,59.74,59.85,59.73,59.8,5900.0
2014-08-28 11:30:00,59.77,59.77,59.6,59.63,7600.0,59.77,59.77,59.6,59.63,7600.0
2014-08-28 12:00:00,59.61,59.75,59.53,59.72,8600.0,59.61,59.75,59.53,59.72,8600.0
2014-08-28 12:30:00,59.77,59.89,59.7,59.81,8300.0,59.77,59.89,59.7,59.81,8300.0
2014-08-28 13:00:00,59.77,59.91,59.76,59.86,15000.0,59.77,59.91,59.76,59.86,15000.0
2014-08-28 13:30:00,59.85,59.93,59.79,59.85,11300.0,59.85,59.93,59.79,59.85,11300.0
2014-08-28 14:00:00,59.85,59.86,59.77,59.85,8000.0,59.85,59.86,59.77,59.85,8000.0
2014-08-28 14:30:00,59.86,59.91,59.79,59.82,13100.0,59.86,59.91,59.79,59.82,13100.0
2014-08-28 15:00:00,59.85,59.87,59.76,59.81,15900.0,59.85,59.87,59.76,59.81,15900.0
2014-08-28 15:30:00,59.83,59.94,59.82,59.92,74400.0,59.83,59.94,59.82,59.92,74400.0
2014-08-29 09:30:00,59.9,60.0,59.71,59.71,5000.0,59.9,60.0,59.71,59.71,5000.0
2014-08-29 10:00:00,59.59,59.61,59.25,59.52,10000.0,59.59,59.61,59.25,59.52,10000.0
2014-08-29 10:30:00,59.54,59.64,59.46,59.59,2900.0,59.54,59.64,59.46,59.59,2900.0
2014-08-29 11:00:00,59.68,59.76,59.62,59.62,5300.0,59.68,59.76,59.62,59.62,5300.0
2014-08-29 11:30:00,59.69,59.71,59.6,59.68,2000.0,59.69,59.71,59.6,59.68,2000.0
2014-08-29 12:00:00,59.68,59.68,59.47,59.48,6800.0,59.68,59.68,59.47,59.48,6800.0
2014-08-29 12:30:00,59.47,59.5,59.2,59.22,20900.0,59.47,59.5,59.2,59.22,20900.0
2014-08-29 13:00:00,59.2,59.29,59.19,59.27,19800.0,59.2,59.29,59.19,59.27,19800.0
2014-08-29 13:30:00,59.27,59.37,59.27,59.28,6100.0,59.27,59.37,59.27,59.28,6100.0
2014-08-29 14:00:00,59.29,59.57,59.29,59.53,13300.0,59.29,59.57,59.29,59.53,13300.0
2014-08-29 14:30:00,59.52,59.53,59.42,59.42,16000.0,59.52,59.53,59.42,59.42,16000.0
2014-08-29 15:00:00,59.43,59.46,59.37,59.37,18300.0,59.43,59.46,59.37,59.37,18300.0
2014-08-29 15:30:00,59.38,59.45,59.09,59.1,122700.0,59.38,59.45,59.09,59.1,122700.0
2014-09-02 09:30:00,59.09,59.44,59.04,59.34,16100.0,59.09,59.44,59.04,59.34,16100.0
2014-09-02 10:00:00,59.29,59.38,59.06,59.2,11300.0,59.29,59.38,59.06,59.2,11300.0
2014-09-02 10:30:00,59.19,59.21,59.03,59.07,25300.0,59.19,59.21,59.03,59.07,25300.0
2014-09-02 11:00:00,59.07,59.08,58.6,58.71,34500.0,59.07,59.08,58.6,58.71,34500.0
2014-09-02 11:30:00,58.71,58.85,58.69,58.83,50100.0,58.71,58.85,58.69,58.83,50100.0
2014-09-02 12:00:00,58.83,58.93,58.82,58.89,12500.0,58.83,58.93,58.82,58.89,12500.0
2014-09-02 12:30:00,58.87,58.89,58.77,58.89,13700.0,58.87,58.89,58.77,58.89,13700.0
2014-09-02 13:00:00,58.89,58.9,58.8,58.84,32200.0,58.89,58.9,58.8,58.84,32200.0
2014-09-02 13:30:00,58.84,58.9,58.84,58.9,17400.0,58.84,58.9,58.84,58.9,17400.0
2014-09-02 14:00:00,58.9,58.98,58.83,58.94,28100.0,58.9,58.98,58.83,58.94,28100.0
2014-09-02 14:30:00,58.94,58.97,58.9,58.9,12900.0,58.94,58.97,58.9,58.9,12900.0
2014-09-02 15:00:00,58.9,58.91,58.64,58.85,50300.0,58.9,58.91,58.64,58.85,50300.0
2014-09-02 15:30:00,58.85,59.02,58.75,58.97,156900.0,58.85,59.02,58.75,58.97,156900.0
2014-09-03 09:30:00,59.03,59.78,59.03,59.74,17700.0,59.03,59.78,59.03,59.74,17700.0
2014-09-03 10:00:00,59.76,59.83,59.7,59.82,15000.0,59.76,59.83,59.7,59.82,15000.0
2014-09-03 10:30:00,59.84,60.0,59.84,59.98,11000.0,59.84,60.0,59.84,59.98,11000.0
2014-09-03 11:00:00,60.0,60.16,59.9,59.96,21200.0,60.0,60.16,59.9,59.96,21200.0
2014-09-03 11:30:00,59.95,60.16,59.95,60.07,12500.0,59.95,60.16,59.95,60.07,12500.0
2014-09-03 12:00:00,60.05,60.12,60.02,60.09,5900.0,60.05,60.12,60.02,60.09,5900.0
2014-09-03 12:30:00,60.08,60.24,60.05,60.14,7200.0,60.08,60.24,60.05,60.14,7200.0
2014-09-03 13:00:00,60.11,60.24,60.1,60.2,6700.0,60.11,60.24,60.1,60.2,6700.0
2014-09-03 13:30:00,60.21,60.24,60.14,60.19,11100.0,60.21,60.24,60.14,60.19,11100.0
2014-09-03 14:00:00,60.19,60.2,60.13,60.17,14500.0,60.19,60.2,60.13,60.17,14500.0
2014-09-03 14:30:00,60.18,60.19,60.09,60.11,20900.0,60.18,60.19,60.09,60.11,20900.0
2014-09-03 15:00:00,60.12,60.18,60.05,60.15,25700.0,60.12,60.18,60.05,60.15,25700.0
2014-09-03 15:30:00,60.16,60.27,60.11,60.26,78300.0,60.16,60.27,60.11,60.26,78300.0
2014-09-04 09:30:00,60.48,61.2,60.18,61.0,31300.0,60.48,61.2,60.18,61.0,31300.0
2014-09-04 10:00:00,60.94,61.21,60.94,61.0,29800.0,60.94,61.21,60.94,61.0,29800.0
2014-09-04 10:30:00,60.99,61.3,60.94,61.27,35700.0,60.99,61.3,60.94,61.27,35700.0
2014-09-04 11:00:00,61.24,61.31,61.16,61.17,21000.0,61.24,61.31,61.16,61.17,21000.0
2014-09-04 11:30:00,61.18,61.21,61.05,61.19,29100.0,61.18,61.21,61.05,61.19,29100.0
2014-09-04 12:00:00,61.2,61.37,61.18,61.32,21900.0,61.2,61.37,61.18,61.32,21900.0
2014-09-04 12:30:00,61.33,61.43,61.19,61.29,38900.0,61.33,61.43,61.19,61.29,38900.0
2014-09-04 13:00:00,61.28,61.39,61.24,61.29,19200.0,61.28,61.39,61.24,61.29,19200.0
2014-09-04 13:30:00,61.33,61.35,61.26,61.3,12400.0,61.33,61.35,61.26,61.3,12400.0
2014-09-04 14:00:00,61.3,61.39,61.27,61.39,22700.0,61.3,61.39,61.27,61.39,22700.0
2014-09-04 14:30:00,61.36,61.4,61.27,61.33,33500.0,61.36,61.4,61.27,61.33,33500.0
2014-09-04 15:00:00,61.34,61.39,61.15,61.21,41700.0,61.34,61.39,61.15,61.21,41700.0
2014-09-04 15:30:00,61.21,61.28,61.03,61.23,106400.0,61.21,61.28,61.03,61.23,106400.0
2014-09-05 09:30:00,61.32,61.49,60.8,60.99,22900.0,61.32,61.49,60.8,60.99,22900.0
2014-09-05 10:00:00,61.0,61.05,60.71,60.71,26600.0,61.0,61.05,60.71,60.71,26600.0
2014-09-05 10:30:00,60.7,60.71,60.41,60.51,12400.0,60.7,60.71,60.41,60.51,12400.0
2014-09-05 11:00:00,60.47,60.53,60.31,60.38,15800.0,60.47,60.53,60.31,60.38,15800.0
2014-09-05 11:30:00,60.41,60.47,60.08,60.39,20300.0,60.41,60.47,60.08,60.39,20300.0
2014-09-05 12:00:00,60.35,60.4,60.23,60.36,3000.0,60.35,60.4,60.23,60.36,3000.0
2014-09-05 12:30:00,60.37,60.42,60.3,60.34,4900.0,60.37,60.42,60.3,60.34,4900.0
2014-09-05 13:00:00,60.33,60.47,60.31,60.39,14200.0,60.33,60.47,60.31,60.39,14200.0
2014-09-05 13:30:00,60.4,60.4,60.13,60.17,6000.0,60.4,60.4,60.13,60.17,6000.0
2014-09-05 14:00:00,60.16,60.27,60.12,60.19,6800.0,60.16,60.27,60.12,60.19,6800.0
2014-09-05 14:30:00,60.18,60.22,60.13,60.22,6100.0,60.18,60.22,60.13,60.22,6100.0
2014-09-05 15:00:00,60.2,60.27,60.16,60.19,20000.0,60.2,60.27,60.16,60.19,20000.0
2014-09-05 15:30:00,60.2,60.35,60.12,60.28,43400.0,60.2,60.35,60.12,60.28,43400.0
2014-09-08 09:30:00,60.12,60.25,59.83,60.02,6200.0,60.12,60.25,59.83,60.02,6200.0
2014-09-08 10:00:00,59.86,59.96,59.69,59.78,13200.0,59.86,59.96,59.69,59.78,13200.0
2014-09-08 10:30:00,59.79,59.87,59.61,59.87,14500.0,59.79,59.87,59.61,59.87,14500.0
2014-09-08 11:00:00,59.88,59.91,59.71,59.79,10400.0,59.88,59.91,59.71,59.79,10400.0
2014-09-08 11:30:00,59.8,59.86,59.51,59.59,10200.0,59.8,59.86,59.51,59.59,10200.0
2014-09-08 12:00:00,59.59,59.88,59.59,59.88,9600.0,59.59,59.88,59.59,59.88,9600.0
2014-09-08 12:30:00,59.86,60.19,59.86,60.11,14900.0,59.86,60.19,59.86,60.11,14900.0
2014-09-08 13:00:00,60.08,60.22,60.05,60.08,11200.0,60.08,60.22,60.05,60.08,11200.0
2014-09-08 13:30:00,60.12,60.27,60.08,60.21,10400.0,60.12,60.27,60.08,60.21,10400.0
2014-09-08 14:00:00,60.21,60.37,60.17,60.29,15600.0,60.21,60.37,60.17,60.29,15600.0
2014-09-08 14:30:00,60.29,60.35,60.22,60.32,26500.0,60.29,60.35,60.22,60.32,26500.0
2014-09-08 15:00:00,60.33,60.36,60.24,60.32,29400.0,60.33,60.36,60.24,60.32,29400.0
2014-09-08 15:30:00,60.31,60.59,60.3,60.41,51200.0,60.31,60.59,60.3,60.41,51200.0
2014-09-09 09:30:00,60.26,60.65,60.0,60.09,8900.0,60.26,60.65,60.0,60.09,8900.0
2014-09-09 10:00:00,60.06,60.09,59.84,60.05,14300.0,60.06,60.09,59.84,60.05,14300.0
2014-09-09 10:30:00,60.03,60.04,59.96,59.97,8200.0,60.03,60.04,59.96,59.97,8200.0
2014-09-09 11:00:00,59.99,60.24,59.99,60.24,11400.0,59.99,60.24,59.99,60.24,11400.0
2014-09-09 11:30:00,60.22,60.22,59.93,59.94,8700.0,60.22,60.22,59.93,59.94,8700.0
2014-09-09 12:00:00,59.93,60.12,59.89,60.0,9900.0,59.93,60.12,59.89,60.0,9900.0
2014-09-09 12:30:00,59.97,59.98,59.87,59.94,3300.0,59.97,59.98,59.87,59.94,3300.0
2014-09-09 13:00:00,59.88,59.94,59.82,59.9,4900.0,59.88,59.94,59.82,59.9,4900.0
2014-09-09 13:30:00,59.92,60.04,59.91,59.99,40500.0,59.92,60.04,59.91,59.99,40500.0
2014-09-09 14:00:00,60.01,60.06,59.79,59.8,11900.0,60.01,60.06,59.79,59.8,11900.0
2014-09-09 14:30:00,59.83,59.93,59.8,59.92,13800.0,59.83,59.93,59.8,59.92,13800.0
2014-09-09 15:00:00,59.92,60.09,59.92,59.95,95200.0,59.92,60.09,59.92,59.95,95200.0
2014-09-09 15:30:00,59.96,59.96,59.75,59.78,49300.0,59.96,59.96,59.75,59.78,49300.0
2014-09-10 09:30:00,59.91,60.17,59.48,60.17,19800.0,59.91,60.17,59.48,60.17,19800.0
2014-09-10 10:00:00,60.16,60.22,59.84,60.0,37800.0,60.16,60.22,59.84,60.0,37800.0
2014-09-10 10:30:00,60.0,60.11,59.9,60.03,20200.0,60.0,60.11,59.9,60.03,20200.0
2014-09-10 11:00:00,60.02,60.03,59.96,59.99,17200.0,60.02,60.03,59.96,59.99,17200.0
2014-09-10 11:30:00,60.02,60.12,59.98,60.08,7000.0,60.02,60.12,59.98,60.08,7000.0
2014-09-10 12:00:00,60.07,60.2,60.05,60.11,18100.0,60.07,60.2,60.05,60.11,18100.0
2014-09-10 12:30:00,60.13,60.21,60.12,60.21,15000.0,60.13,60.21,60.12,60.21,15000.0
2014-09-10 13:00:00,60.2,60.52,60.2,60.45,13700.0,60.2,60.52,60.2,60.45,13700.0
2014-09-10 13:30:00,60.46,60.59,60.39,60.5,4300.0,60.46,60.59,60.39,60.5,4300.0
2014-09-10 14:00:00,60.5,60.63,60.48,60.57,10600.0,60.5,60.63,60.48,60.57,10600.0
2014-09-10 14:30:00,60.59,60.66,60.56,60.59,14900.0,60.59,60.66,60.56,60.59,14900.0
2014-09-10 15:00:00,60.6,60.66,60.6,60.63,18300.0,60.6,60.66,60.6,60.63,18300.0
2014-09-10 15:30:00,60.63,60.72,60.56,60.7,57700.0,60.63,60.72,60.56,60.7,57700.0
2014-09-11 09:30:00,60.42,60.75,60.24,60.47,19800.0,60.42,60.75,60.24,60.47,19800.0
2014-09-11 10:00:00,60.47,60.49,60.27,60.39,6100.0,60.47,60.49,60.27,60.39,6100.0
2014-09-11 10:30:00,60.41,60.5,60.3,60.47,13900.0,60.41,60.5,60.3,60.47,13900.0
2014-09-11 11:00:00,60.48,60.69,60.42,60.67,9300.0,60.48,60.69,60.42,60.67,9300.0
2014-09-11 11:30:00,60.69,60.78,60.69,60.74,7200.0,60.69,60.78,60.69,60.74,7200.0
2014-09-11 12:00:00,60.77,60.8,60.71,60.8,5700.0,60.77,60.8,60.71,60.8,5700.0
2014-09-11 12:30:00,60.84,60.86,60.62,60.72,9000.0,60.84,60.86,60.62,60.72,9000.0
2014-09-11 13:00:00,60.7,60.77,60.53,60.61,9500.0,60.7,60.77,60.53,60.61,9500.0
2014-09-11 13:30:00,60.54,60.57,60.43,60.51,4600.0,60.54,60.57,60.43,60.51,4600.0
2014-09-11 14:00:00,60.52,60.8,60.43,60.8,11200.0,60.52,60.8,60.43,60.8,11200.0
2014-09-11 14:30:00,60.81,60.87,60.69,60.69,11400.0,60.81,60.87,60.69,60.69,11400.0
2014-09-11 15:00:00,60.71,60.78,60.68,60.77,9600.0,60.71,60.78,60.68,60.77,9600.0
2014-09-11 15:30:00,60.77,60.95,60.74,60.79,47900.0,60.77,60.95,60.74,60.79,47900.0
2014-09-12 09:30:00,60.65,60.78,60.4,60.55,16000.0,60.65,60.78,60.4,60.55,16000.0
2014-09-12 10:00:00,60.49,60.8,60.4,60.7,18400.0,60.49,60.8,60.4,60.7,18400.0
2014-09-12 10:30:00,60.69,60.83,60.59,60.71,34400.0,60.69,60.83,60.59,60.71,34400.0
2014-09-12 11:00:00,60.78,60.78,60.45,60.66,13800.0,60.78,60.78,60.45,60.66,13800.0
2014-09-12 11:30:00,60.66,60.8,60.5,60.59,39600.0,60.66,60.8,60.5,60.59,39600.0
2014-09-12 12:00:00,60.58,60.73,60.48,60.54,39300.0,60.58,60.73,60.48,60.54,39300.0
2014-09-12 12:30:00,60.54,60.66,60.45,60.45,7800.0,60.54,60.66,60.45,60.45,7800.0
2014-09-12 13:00:00,60.45,60.57,60.44,60.5,14500.0,60.45,60.57,60.44,60.5,14500.0
2014-09-12 13:30:00,60.5,60.56,60.31,60.52,21100.0,60.5,60.56,60.31,60.52,21100.0
2014-09-12 14:00:00,60.52,60.61,60.46,60.5,11700.0,60.52,60.61,60.46,60.5,11700.0
2014-09-12 14:30:00,60.5,60.65,60.48,60.58,13300.0,60.5,60.65,60.48,60.58,13300.0
2014-09-12 15:00:00,60.54,60.7,60.47,60.7,11400.0,60.54,60.7,60.47,60.7,11400.0
2014-09-12 15:30:00,60.71,60.74,60.57,60.63,42800.0,60.71,60.74,60.57,60.63,42800.0
2014-09-15 09:30:00,60.7,60.7,59.89,60.32,25400.0,60.7,60.7,59.89,60.32,25400.0
2014-09-15 10:00:00,60.38,60.51,60.14,60.36,13000.0,60.38,60.51,60.14,60.36,13000.0
2014-09-15 10:30:00,60.25,60.4,60.17,60.32,37900.0,60.25,60.4,60.17,60.32,37900.0
2014-09-15 11:00:00,60.31,60.31,60.15,60.2,9700.0,60.31,60.31,60.15,60.2,9700.0
2014-09-15 11:30:00,60.18,60.36,60.18,60.21,8600.0,60.18,60.36,60.18,60.21,8600.0
2014-09-15 12:00:00,60.23,60.36,60.2,60.36,24100.0,60.23,60.36,60.2,60.36,24100.0
2014-09-15 12:30:00,60.36,60.38,60.29,60.33,3900.0,60.36,60.38,60.29,60.33,3900.0
2014-09-15 13:00:00,60.32,60.41,60.18,60.23,6700.0,60.32,60.41,60.18,60.23,6700.0
2014-09-15 13:30:00,60.2,60.25,60.18,60.19,6900.0,60.2,60.25,60.18,60.19,6900.0
2014-09-15 14:00:00,60.18,60.28,60.15,60.24,6600.0,60.18,60.28,60.15,60.24,6600.0
2014-09-15 14:30:00,60.27,60.38,60.24,60.25,14400.0,60.27,60.38,60.24,60.25,14400.0
2014-09-15 15:00:00,60.23,60.3,60.19,60.2,18600.0,60.23,60.3,60.19,60.2,18600.0
2014-09-15 15:30:00,60.24,60.27,60.07,60.25,35700.0,60.24,60.27,60.07,60.25,35700.0
2014-09-16 09:30:00,60.28,60.29,59.78,60.15,11700.0,60.28,60.29,59.78,60.15,11700.0
2014-09-16 10:00:00,60.21,60.4,60.08,60.08,12100.0,60.21,60.4,60.08,60.08,12100.0
2014-09-16 10:30:00,60.13,60.14,59.82,59.82,14300.0,60.13,60.14,59.82,59.82,14300.0
2014-09-16 11:00:00,59.79,59.86,59.67,59.81,11700.0,59.79,59.86,59.67,59.81,11700.0
2014-09-16 11:30:00,59.88,60.07,59.86,59.94,31600.0,59.88,60.07,59.86,59.94,31600.0
2014-09-16 12:00:00,59.96,60.26,59.93,60.24,11200.0,59.96,60.26,59.93,60.24,11200.0
2014-09-16 12:30:00,60.2,60.48,60.2,60.37,14900.0,60.2,60.48,60.2,60.37,14900.0
2014-09-16 13:00:00,60.38,60.6,60.37,60.53,12700.0,60.38,60.6,60.37,60.53,12700.0
2014-09-16 13:30:00,60.54,60.68,60.51,60.61,13000.0,60.54,60.68,60.51,60.61,13000.0
2014-09-16 14:00:00,60.6,60.63,60.5,60.62,13800.0,60.6,60.63,60.5,60.62,13800.0
2014-09-16 14:30:00,60.61,60.63,60.41,60.41,17200.0,60.61,60.63,60.41,60.41,17200.0
2014-09-16 15:00:00,60.41,60.61,60.4,60.54,27900.0,60.41,60.61,60.4,60.54,27900.0
2014-09-16 15:30:00,60.55,60.59,60.44,60.5,54400.0,60.55,60.59,60.44,60.5,54400.0
2014-09-17 09:30:00,60.72,61.0,60.45,60.45,4800.0,60.72,61.0,60.45,60.45,4800.0
2014-09-17 10:00:00,60.59,60.77,60.53,60.72,13400.0,60.59,60.77,60.53,60.72,13400.0
2014-09-17 10:30:00,60.61,60.75,60.55,60.68,20000.0,60.61,60.75,60.55,60.68,20000.0
2014-09-17 11:00:00,60.77,60.8,60.67,60.71,6300.0,60.77,60.8,60.67,60.71,6300.0
2014-09-17 11:30:00,60.72,60.74,60.59,60.67,3900.0,60.72,60.74,60.59,60.67,3900.0
2014-09-17 12:00:00,60.65,60.68,60.53,60.58,4700.0,60.65,60.68,60.53,60.58,4700.0
2014-09-17 12:30:00,60.54,60.59,60.43,60.56,11600.0,60.54,60.59,60.43,60.56,11600.0
2014-09-17 13:00:00,60.58,60.62,60.52,60.53,7600.0,60.58,60.62,60.52,60.53,7600.0
2014-09-17 13:30:00,60.54,60.75,60.48,60.65,20100.0,60.54,60.75,60.48,60.65,20100.0
2014-09-17 14:00:00,60.62,60.86,60.38,60.81,12000.0,60.62,60.86,60.38,60.81,12000.0
2014-09-17 14:30:00,60.87,60.87,60.6,60.69,32400.0,60.87,60.87,60.6,60.69,32400.0
2014-09-17 15:00:00,60.66,60.82,60.61,60.62,9200.0,60.66,60.82,60.61,60.62,9200.0
2014-09-17 15:30:00,60.63,60.66,60.49,60.6,15600.0,60.63,60.66,60.49,60.6,15600.0
2014-09-18 09:30:00,60.9,60.9,60.46,60.48,17400.0,60.9,60.9,60.46,60.48,17400.0
2014-09-18 10:00:00,60.52,60.58,60.44,60.49,7200.0,60.52,60.58,60.44,60.49,7200.0
2014-09-18 10:30:00,60.5,60.65,60.44,60.5,7000.0,60.5,60.65,60.44,60.5,7000.0
2014-09-18 11:00:00,60.47,60.49,60.38,60.44,4100.0,60.47,60.49,60.38,60.44,4100.0
2014-09-18 11:30:00,60.47,60.52,60.44,60.5,7700.0,60.47,60.52,60.44,60.5,7700.0
2014-09-18 12:00:00,60.53,60.73,60.53,60.72,16000.0,60.53,60.73,60.53,60.72,16000.0
2014-09-18 12:30:00,60.74,60.91,60.74,60.88,4700.0,60.74,60.91,60.74,60.88,4700.0
2014-09-18 13:00:00,60.87,60.95,60.86,60.93,3000.0,60.87,60.95,60.86,60.93,3000.0
2014-09-18 13:30:00,60.92,60.93,60.8,60.83,7400.0,60.92,60.93,60.8,60.83,7400.0
2014-09-18 14:00:00,60.86,60.93,60.82,60.89,4500.0,60.86,60.93,60.82,60.89,4500.0
2014-09-18 14:30:00,60.9,60.92,60.8,60.9,6400.0,60.9,60.92,60.8,60.9,6400.0
2014-09-18 15:00:00,60.86,60.99,60.81,60.95,13800.0,60.86,60.99,60.81,60.95,13800.0
2014-09-18 15:30:00,60.96,61.1,60.92,61.07,44300.0,60.96,61.1,60.92,61.07,44300.0
2014-09-19 09:30:00,61.1,61.49,61.1,61.2,36100.0,61.1,61.49,61.1,61.2,36100.0
2014-09-19 10:00:00,61.21,61.37,61.19,61.27,8400.0,61.21,61.37,61.19,61.27,8400.0
2014-09-19 10:30:00,61.18,61.18,60.92,61.08,13600.0,61.18,61.18,60.92,61.08,13600.0
2014-09-19 11:00:00,61.04,61.06,60.87,60.87,9500.0,61.04,61.06,60.87,60.87,9500.0
2014-09-19 11:30:00,60.85,60.91,60.62,60.62,8600.0,60.85,60.91,60.62,60.62,8600.0
2014-09-19 12:00:00,60.61,60.66,60.43,60.47,11800.0,60.61,60.66,60.43,60.47,11800.0
2014-09-19 12:30:00,60.44,60.71,60.25,60.68,25200.0,60.44,60.71,60.25,60.68,25200.0
2014-09-19 13:00:00,60.7,60.73,60.42,60.42,14400.0,60.7,60.73,60.42,60.42,14400.0
2014-09-19 13:30:00,60.46,60.51,60.41,60.5,7600.0,60.46,60.51,60.41,60.5,7600.0
2014-09-19 14:00:00,60.51,60.65,60.48,60.64,5300.0,60.51,60.65,60.48,60.64,5300.0
2014-09-19 14:30:00,60.67,60.77,60.6,60.63,7300.0,60.67,60.77,60.6,60.63,7300.0
2014-09-19 15:00:00,60.65,60.7,60.62,60.68,9000.0,60.65,60.7,60.62,60.68,9000.0
2014-09-19 15:30:00,60.66,60.67,60.42,60.45,82800.0,60.66,60.67,60.42,60.45,82800.0
2014-09-22 09:30:00,60.39,60.96,60.2,60.76,42400.0,60.39,60.96,60.2,60.76,42400.0
2014-09-22 10:00:00,60.85,61.17,60.59,60.59,25300.0,60.85,61.17,60.59,60.59,25300.0
2014-09-22 10:30:00,60.64,60.73,60.38,60.56,12500.0,60.64,60.73,60.38,60.56,12500.0
2014-09-22 11:00:00,60.54,60.62,60.41,60.45,11600.0,60.54,60.62,60.41,60.45,11600.0
2014-09-22 11:30:00,60.48,60.5,60.38,60.41,6200.0,60.48,60.5,60.38,60.41,6200.0
2014-09-22 12:00:00,60.41,60.54,60.31,60.54,8900.0,60.41,60.54,60.31,60.54,8900.0
2014-09-22 12:30:00,60.54,60.56,60.43,60.54,14000.0,60.54,60.56,60.43,60.54,14000.0
2014-09-22 13:00:00,60.51,60.51,60.4,60.5,6600.0,60.51,60.51,60.4,60.5,6600.0
2014-09-22 13:30:00,60.5,60.53,60.44,60.45,12100.0,60.5,60.53,60.44,60.45,12100.0
2014-09-22 14:00:00,60.45,60.47,60.36,60.46,14800.0,60.45,60.47,60.36,60.46,14800.0
2014-09-22 14:30:00,60.46,60.55,60.46,60.53,14700.0,60.46,60.55,60.46,60.53,14700.0
2014-09-22 15:00:00,60.55,60.59,60.5,60.55,21600.0,60.55,60.59,60.5,60.55,21600.0
2014-09-22 15:30:00,60.55,60.58,60.44,60.5,31500.0,60.55,60.58,60.44,60.5,31500.0
2014-09-23 09:30:00,60.48,60.48,59.71,60.26,12700.0,60.48,60.48,59.71,60.26,12700.0
2014-09-23 10:00:00,60.35,60.49,60.18,60.46,17200.0,60.35,60.49,60.18,60.46,17200.0
2014-09-23 10:30:00,60.37,60.43,60.14,60.16,9700.0,60.37,60.43,60.14,60.16,9700.0
2014-09-23 11:00:00,60.21,60.33,60.07,60.14,12600.0,60.21,60.33,60.07,60.14,12600.0
2014-09-23 11:30:00,60.15,60.28,60.15,60.27,6800.0,60.15,60.28,60.15,60.27,6800.0
2014-09-23 12:00:00,60.27,60.29,60.06,60.06,6800.0,60.27,60.29,60.06,60.06,6800.0
2014-09-23 12:30:00,60.12,60.2,60.01,60.08,5600.0,60.12,60.2,60.01,60.08,5600.0
2014-09-23 13:00:00,60.03,60.04,59.92,60.01,8100.0,60.03,60.04,59.92,60.01,8100.0
2014-09-23 13:30:00,60.02,60.11,59.99,59.99,7900.0,60.02,60.11,59.99,59.99,7900.0
2014-09-23 14:00:00,60.03,60.08,59.91,60.0,10900.0,60.03,60.08,59.91,60.0,10900.0
2014-09-23 14:30:00,60.01,60.04,59.89,59.92,7000.0,60.01,60.04,59.89,59.92,7000.0
2014-09-23 15:00:00,59.95,59.97,59.83,59.87,11100.0,59.95,59.97,59.83,59.87,11100.0
2014-09-23 15:30:00,59.89,59.99,59.73,59.82,38500.0,59.89,59.99,59.73,59.82,38500.0
2014-09-24 09:30:00,60.09,60.12,59.57,60.01,9400.0,60.09,60.12,59.57,60.01,9400.0
2014-09-24 10:00:00,60.0,60.07,59.86,60.0,9300.0,60.0,60.07,59.86,60.0,9300.0
2014-09-24 10:30:00,60.0,60.22,59.9,60.13,5900.0,60.0,60.22,59.9,60.13,5900.0
2014-09-24 11:00:00,60.1,60.28,60.09,60.27,13500.0,60.1,60.28,60.09,60.27,13500.0
2014-09-24 11:30:00,60.24,60.29,60.2,60.23,5100.0,60.24,60.29,60.2,60.23,5100.0
2014-09-24 12:00:00,60.22,60.36,60.19,60.34,11600.0,60.22,60.36,60.19,60.34,11600.0
2014-09-24 12:30:00,60.31,60.42,60.28,60.39,10100.0,60.31,60.42,60.28,60.39,10100.0
2014-09-24 13:00:00,60.4,60.56,60.31,60.52,16500.0,60.4,60.56,60.31,60.52,16500.0
2014-09-24 13:30:00,60.46,60.61,60.45,60.55,9000.0,60.46,60.61,60.45,60.55,9000.0
2014-09-24 14:00:00,60.53,60.72,60.52,60.72,10900.0,60.53,60.72,60.52,60.72,10900.0
2014-09-24 14:30:00,60.69,60.78,60.65,60.72,11100.0,60.69,60.78,60.65,60.72,11100.0
2014-09-24 15:00:00,60.7,60.75,60.64,60.72,25300.0,60.7,60.75,60.64,60.72,25300.0
2014-09-24 15:30:00,60.72,60.82,60.65,60.74,68900.0,60.72,60.82,60.65,60.74,68900.0
2014-09-25 09:30:00,60.65,61.0,60.33,60.35,22500.0,60.65,61.0,60.33,60.35,22500.0
2014-09-25 10:00:00,60.32,60.34,59.74,59.87,19300.0,60.32,60.34,59.74,59.87,19300.0
2014-09-25 10:30:00,59.81,59.85,59.67,59.85,25900.0,59.81,59.85,59.67,59.85,25900.0
2014-09-25 11:00:00,59.79,59.79,59.58,59.71,8000.0,59.79,59.79,59.58,59.71,8000.0
2014-09-25 11:30:00,59.67,59.8,59.53,59.7,13200.0,59.67,59.8,59.53,59.7,13200.0
2014-09-25 12:00:00,59.69,59.76,59.55,59.71,22200.0,59.69,59.76,59.55,59.71,22200.0
2014-09-25 12:30:00,59.72,59.76,59.63,59.74,19000.0,59.72,59.76,59.63,59.74,19000.0
2014-09-25 13:00:00,59.74,60.02,59.7,59.94,9800.0,59.74,60.02,59.7,59.94,9800.0
2014-09-25 13:30:00,59.9,59.99,59.88,59.92,6300.0,59.9,59.99,59.88,59.92,6300.0
2014-09-25 14:00:00,59.96,60.04,59.84,60.04,7700.0,59.96,60.04,59.84,60.04,7700.0
2014-09-25 14:30:00,60.06,60.19,60.02,60.07,5400.0,60.06,60.19,60.02,60.07,5400.0
2014-09-25 15:00:00,60.12,60.12,59.87,59.98,9500.0,60.12,60.12,59.87,59.98,9500.0
2014-09-25 15:30:00,60.0,60.13,59.89,59.94,45100.0,60.0,60.13,59.89,59.94,45100.0
2014-09-26 09:30:00,59.93,59.99,59.47,59.62,9000.0,59.93,59.99,59.47,59.62,9000.0
2014-09-26 10:00:00,59.62,59.84,59.5,59.63,18700.0,59.62,59.84,59.5,59.63,18700.0
2014-09-26 10:30:00,59.59,59.72,59.42,59.49,7500.0,59.59,59.72,59.42,59.49,7500.0
2014-09-26 11:00:00,59.51,59.66,59.46,59.46,8500.0,59.51,59.66,59.46,59.46,8500.0
2014-09-26 11:30:00,59.4,59.52,59.29,59.33,8700.0,59.4,59.52,59.29,59.33,8700.0
2014-09-26 12:00:00,59.39,59.39,59.23,59.25,8000.0,59.39,59.39,59.23,59.25,8000.0
2014-09-26 12:30:00,59.24,59.3,59.15,59.22,6100.0,59.24,59.3,59.15,59.22,6100.0
2014-09-26 13:00:00,59.14,59.25,59.14,59.21,4600.0,59.14,59.25,59.14,59.21,4600.0
2014-09-26 13:30:00,59.22,59.22,59.08,59.13,11000.0,59.22,59.22,59.08,59.13,11000.0
2014-09-26 14:00:00,59.15,59.48,59.15,59.47,10600.0,59.15,59.48,59.15,59.47,10600.0
2014-09-26 14:30:00,59.53,59.71,59.48,59.55,13200.0,59.53,59.71,59.48,59.55,13200.0
2014-09-26 15:00:00,59.58,59.63,59.48,59.56,12200.0,59.58,59.63,59.48,59.56,12200.0
2014-09-26 15:30:00,59.56,59.7,59.5,59.65,47700.0,59.56,59.7,59.5,59.65,47700.0
2014-09-29 09:30:00,59.26,59.57,58.97,59.5,22600.0,59.26,59.57,58.97,59.5,22600.0
2014-09-29 10:00:00,59.52,59.99,59.32,59.99,10800.0,59.52,59.99,59.32,59.99,10800.0
2014-09-29 10:30:00,60.0,60.21,59.92,60.05,15200.0,60.0,60.21,59.92,60.05,15200.0
2014-09-29 11:00:00,60.02,60.17,59.95,60.15,11400.0,60.02,60.17,59.95,60.15,11400.0
2014-09-29 11:30:00,60.16,60.34,60.11,60.33,13000.0,60.16,60.34,60.11,60.33,13000.0
2014-09-29 12:00:00,60.35,60.47,60.3,60.33,26300.0,60.35,60.47,60.3,60.33,26300.0
2014-09-29 12:30:00,60.33,60.33,60.06,60.18,15500.0,60.33,60.33,60.06,60.18,15500.0
2014-09-29 13:00:00,60.18,60.24,60.13,60.24,10800.0,60.18,60.24,60.13,60.24,10800.0
2014-09-29 13:30:00,60.26,60.3,60.03,60.07,9500.0,60.26,60.3,60.03,60.07,9500.0
2014-09-29 14:00:00,60.1,60.2,60.02,60.08,12100.0,60.1,60.2,60.02,60.08,12100.0
2014-09-29 14:30:00,60.05,60.3,60.05,60.26,17800.0,60.05,60.3,60.05,60.26,17800.0
2014-09-29 15:00:00,60.27,60.38,60.2,60.34,19200.0,60.27,60.38,60.2,60.34,19200.0
2014-09-29 15:30:00,60.35,60.41,60.26,60.39,50400.0,60.35,60.41,60.26,60.39,50400.0
2014-09-30 09:30:00,60.29,60.45,59.44,59.56,13800.0,60.29,60.45,59.44,59.56,13800.0
2014-09-30 10:00:00,59.46,59.97,59.37,59.56,11800.0,59.46,59.97,59.37,59.56,11800.0
2014-09-30 10:30:00,59.66,59.95,59.52,59.87,15300.0,59.66,59.95,59.52,59.87,15300.0
2014-09-30 11:00:00,59.9,60.22,59.9,60.1,8100.0,59.9,60.22,59.9,60.1,8100.0
2014-09-30 11:30:00,60.1,60.16,59.96,60.03,23400.0,60.1,60.16,59.96,60.03,23400.0
2014-09-30 12:00:00,60.08,60.32,60.0,60.11,7400.0,60.08,60.32,60.0,60.11,7400.0
2014-09-30 12:30:00,60.07,60.17,59.91,60.12,11600.0,60.07,60.17,59.91,60.12,11600.0
2014-09-30 13:00:00,60.06,60.18,59.96,60.0,9800.0,60.06,60.18,59.96,60.0,9800.0
2014-09-30 13:30:00,59.97,60.0,59.77,59.85,14200.0,59.97,60.0,59.77,59.85,14200.0
2014-09-30 14:00:00,59.87,60.06,59.81,60.04,35200.0,59.87,60.06,59.81,60.04,35200.0
2014-09-30 14:30:00,60.01,60.09,59.94,60.01,26000.0,60.01,60.09,59.94,60.01,26000.0
2014-09-30 15:00:00,59.97,60.13,59.93,60.07,21600.0,59.97,60.13,59.93,60.07,21600.0
2014-09-30 15:30:00,60.08,60.13,59.73,59.75,48500.0,60.08,60.13,59.73,59.75,48500.0
2014-10-01 09:30:00,59.78,59.86,58.68,58.87,26400.0,59.78,59.86,58.68,58.87,26400.0
2014-10-01 10:00:00,58.85,59.26,58.65,58.88,31800.0,58.85,59.26,58.65,58.88,31800.0
2014-10-01 10:30:00,58.8,59.07,58.72,59.07,28800.0,58.8,59.07,58.72,59.07,28800.0
2014-10-01 11:00:00,59.02,59.27,59.01,59.11,17300.0,59.02,59.27,59.01,59.11,17300.0
2014-10-01 11:30:00,59.07,59.09,58.83,59.04,11200.0,59.07,59.09,58.83,59.04,11200.0
2014-10-01 12:00:00,59.02,59.2,59.02,59.18,39200.0,59.02,59.2,59.02,59.18,39200.0
2014-10-01 12:30:00,59.22,59.25,58.89,58.9,11000.0,59.22,59.25,58.89,58.9,11000.0
2014-10-01 13:00:00,58.88,58.94,58.79,58.9,10700.0,58.88,58.94,58.79,58.9,10700.0
2014-10-01 13:30:00,58.85,58.85,58.61,58.64,13500.0,58.85,58.85,58.61,58.64,13500.0
2014-10-01 14:00:00,58.64,59.06,58.64,58.96,13400.0,58.64,59.06,58.64,58.96,13400.0
2014-10-01 14:30:00,58.98,59.06,58.91,59.01,13900.0,58.98,59.06,58.91,59.01,13900.0
2014-10-01 15:00:00,59.02,59.04,58.72,58.85,30000.0,59.02,59.04,58.72,58.85,30000.0
2014-10-01 15:30:00,58.88,59.19,58.84,59.12,79800.0,58.88,59.19,58.84,59.12,79800.0
2014-10-02 09:30:00,59.4,60.14,59.2,60.11,35100.0,59.4,60.14,59.2,60.11,35100.0
2014-10-02 10:00:00,60.07,60.15,59.82,59.83,23300.0,60.07,60.15,59.82,59.83,23300.0
2014-10-02 10:30:00,59.83,59.9,59.66,59.7,28800.0,59.83,59.9,59.66,59.7,28800.0
2014-10-02 11:00:00,59.71,59.82,59.57,59.73,12200.0,59.71,59.82,59.57,59.73,12200.0
2014-10-02 11:30:00,59.69,59.78,59.4,59.68,19400.0,59.69,59.78,59.4,59.68,19400.0
2014-10-02 12:00:00,59.74,59.91,59.71,59.84,13400.0,59.74,59.91,59.71,59.84,13400.0
2014-10-02 12:30:00,59.84,60.13,59.79,60.13,19400.0,59.84,60.13,59.79,60.13,19400.0
2014-10-02 13:00:00,60.07,60.42,60.05,60.32,20900.0,60.07,60.42,60.05,60.32,20900.0
2014-10-02 13:30:00,60.36,60.42,60.21,60.38,13000.0,60.36,60.42,60.21,60.38,13000.0
2014-10-02 14:00:00,60.35,60.51,60.34,60.41,26600.0,60.35,60.51,60.34,60.41,26600.0
2014-10-02 14:30:00,60.42,60.42,60.23,60.31,20500.0,60.42,60.42,60.23,60.31,20500.0
2014-10-02 15:00:00,60.29,60.3,60.09,60.28,29500.0,60.29,60.3,60.09,60.28,29500.0
2014-10-02 15:30:00,60.28,60.46,60.14,60.33,72000.0,60.28,60.46,60.14,60.33,72000.0
2014-10-03 09:30:00,60.97,61.4,60.81,61.38,24500.0,60.97,61.4,60.81,61.38,24500.0
2014-10-03 10:00:00,61.38,61.82,61.35,61.82,32100.0,61.38,61.82,61.35,61.82,32100.0
2014-10-03 10:30:00,61.77,62.0,61.67,61.94,192600.0,61.77,62.0,61.67,61.94,192600.0
2014-10-03 11:00:00,61.89,61.92,61.71,61.73,32400.0,61.89,61.92,61.71,61.73,32400.0
2014-10-03 11:30:00,61.73,61.74,61.56,61.67,47900.0,61.73,61.74,61.56,61.67,47900.0
2014-10-03 12:00:00,61.65,61.7,61.59,61.7,19800.0,61.65,61.7,61.59,61.7,19800.0
2014-10-03 12:30:00,61.71,61.74,61.54,61.58,10700.0,61.71,61.74,61.54,61.58,10700.0
2014-10-03 13:00:00,61.56,61.63,61.54,61.63,21500.0,61.56,61.63,61.54,61.63,21500.0
2014-10-03 13:30:00,61.6,61.62,61.57,61.6,12200.0,61.6,61.62,61.57,61.6,12200.0
2014-10-03 14:00:00,61.61,61.63,61.39,61.44,18700.0,61.61,61.63,61.39,61.44,18700.0
2014-10-03 14:30:00,61.44,61.45,61.28,61.28,30900.0,61.44,61.45,61.28,61.28,30900.0
2014-10-03 15:00:00,61.27,61.5,61.23,61.49,26800.0,61.27,61.5,61.23,61.49,26800.0
2014-10-03 15:30:00,61.49,61.51,61.28,61.36,113300.0,61.49,61.51,61.28,61.36,113300.0
2014-10-06 09:30:00,61.63,61.84,60.96,61.3,9900.0,61.63,61.84,60.96,61.3,9900.0
2014-10-06 10:00:00,61.28,61.28,60.83,60.97,26300.0,61.28,61.28,60.83,60.97,26300.0
2014-10-06 10:30:00,60.97,61.0,60.52,60.59,24500.0,60.97,61.0,60.52,60.59,24500.0
2014-10-06 11:00:00,60.62,60.69,60.46,60.54,64300.0,60.62,60.69,60.46,60.54,64300.0
2014-10-06 11:30:00,60.56,60.68,60.36,60.43,8700.0,60.56,60.68,60.36,60.43,8700.0
2014-10-06 12:00:00,60.5,60.71,60.47,60.47,13500.0,60.5,60.71,60.47,60.47,13500.0
2014-10-06 12:30:00,60.43,60.43,60.19,60.2,7700.0,60.43,60.43,60.19,60.2,7700.0
2014-10-06 13:00:00,60.24,60.35,60.14,60.22,38200.0,60.24,60.35,60.14,60.22,38200.0
2014-10-06 13:30:00,60.24,60.25,60.08,60.17,15100.0,60.24,60.25,60.08,60.17,15100.0
2014-10-06 14:00:00,60.16,60.17,59.94,60.07,15500.0,60.16,60.17,59.94,60.07,15500.0
2014-10-06 14:30:00,60.07,60.11,59.99,60.0,15100.0,60.07,60.11,59.99,60.0,15100.0
2014-10-06 15:00:00,60.0,60.01,59.92,59.97,20900.0,60.0,60.01,59.92,59.97,20900.0
2014-10-06 15:30:00,59.97,60.01,59.91,59.99,63000.0,59.97,60.01,59.91,59.99,63000.0
2014-10-07 09:30:00,59.69,59.95,59.09,59.32,18000.0,59.69,59.95,59.09,59.32,18000.0
2014-10-07 10:00:00,59.29,59.32,59.12,59.12,7900.0,59.29,59.32,59.12,59.12,7900.0
2014-10-07 10:30:00,59.19,59.23,58.83,58.85,19400.0,59.19,59.23,58.83,58.85,19400.0
2014-10-07 11:00:00,58.82,59.03,58.81,58.94,7800.0,58.82,59.03,58.81,58.94,7800.0
2014-10-07 11:30:00,58.89,58.91,58.69,58.84,10000.0,58.89,58.91,58.69,58.84,10000.0
2014-10-07 12:00:00,58.82,58.92,58.81,58.89,9600.0,58.82,58.92,58.81,58.89,9600.0
2014-10-07 12:30:00,58.96,58.96,58.78,58.84,6600.0,58.96,58.96,58.78,58.84,6600.0
2014-10-07 13:00:00,58.83,58.87,58.74,58.87,10800.0,58.83,58.87,58.74,58.87,10800.0
2014-10-07 13:30:00,58.91,58.95,58.78,58.91,12400.0,58.91,58.95,58.78,58.91,12400.0
2014-10-07 14:00:00,58.89,58.93,58.71,58.74,13100.0,58.89,58.93,58.71,58.74,13100.0
2014-10-07 14:30:00,58.74,58.77,58.63,58.7,15700.0,58.74,58.77,58.63,58.7,15700.0
2014-10-07 15:00:00,58.69,58.69,58.48,58.53,16700.0,58.69,58.69,58.48,58.53,16700.0
2014-10-07 15:30:00,58.56,58.78,58.49,58.67,81100.0,58.56,58.78,58.49,58.67,81100.0
2014-10-08 09:30:00,58.63,58.95,58.19,58.55,20600.0,58.63,58.95,58.19,58.55,20600.0
2014-10-08 10:00:00,58.66,58.66,58.26,58.36,48300.0,58.66,58.66,58.26,58.36,48300.0
2014-10-08 10:30:00,58.41,58.44,58.15,58.33,37700.0,58.41,58.44,58.15,58.33,37700.0
2014-10-08 11:00:00,58.32,58.68,58.08,58.68,12800.0,58.32,58.68,58.08,58.68,12800.0
2014-10-08 11:30:00,58.61,58.62,58.31,58.59,6800.0,58.61,58.62,58.31,58.59,6800.0
2014-10-08 12:00:00,58.64,58.7,58.48,58.58,5400.0,58.64,58.7,58.48,58.58,5400.0
2014-10-08 12:30:00,58.57,58.57,58.42,58.42,3500.0,58.57,58.57,58.42,58.42,3500.0
2014-10-08 13:00:00,58.43,58.5,58.31,58.31,5300.0,58.43,58.5,58.31,58.31,5300.0
2014-10-08 13:30:00,58.36,58.56,58.34,58.5,8400.0,58.36,58.56,58.34,58.5,8400.0
2014-10-08 14:00:00,58.5,58.98,58.48,58.91,17800.0,58.5,58.98,58.48,58.91,17800.0
2014-10-08 14:30:00,58.91,59.4,58.82,59.37,28700.0,58.91,59.4,58.82,59.37,28700.0
2014-10-08 15:00:00,59.38,59.72,59.38,59.65,11900.0,59.38,59.72,59.38,59.65,11900.0
2014-10-08 15:30:00,59.63,59.69,59.52,59.57,38600.0,59.63,59.69,59.52,59.57,38600.0
2014-10-09 09:30:00,59.49,59.61,58.75,58.75,8400.0,59.49,59.61,58.75,58.75,8400.0
2014-10-09 10:00:00,58.76,59.21,58.75,59.02,26100.0,58.76,59.21,58.75,59.02,26100.0
2014-10-09 10:30:00,58.95,59.08,58.85,59.04,6800.0,58.95,59.08,58.85,59.04,6800.0
2014-10-09 11:00:00,59.0,59.26,58.87,59.19,29600.0,59.0,59.26,58.87,59.19,29600.0
2014-10-09 11:30:00,59.11,59.11,58.4,58.41,6600.0,59.11,59.11,58.4,58.41,6600.0
2014-10-09 12:00:00,58.38,58.51,58.34,58.41,9400.0,58.38,58.51,58.34,58.41,9400.0
2014-10-09 12:30:00,58.39,58.6,58.32,58.39,13100.0,58.39,58.6,58.32,58.39,13100.0
2014-10-09 13:00:00,58.36,58.83,58.34,58.79,15700.0,58.36,58.83,58.34,58.79,15700.0
2014-10-09 13:30:00,58.71,59.02,58.69,58.87,15500.0,58.71,59.02,58.69,58.87,15500.0
2014-10-09 14:00:00,58.86,58.86,58.57,58.65,10000.0,58.86,58.86,58.57,58.65,10000.0
2014-10-09 14:30:00,58.65,58.89,58.64,58.73,13300.0,58.65,58.89,58.64,58.73,13300.0
2014-10-09 15:00:00,58.71,59.0,58.67,58.8,18000.0,58.71,59.0,58.67,58.8,18000.0
2014-10-09 15:30:00,58.85,59.03,58.68,58.68,21900.0,58.85,59.03,58.68,58.68,21900.0
2014-10-10 09:30:00,58.52,58.98,58.33,58.77,17800.0,58.52,58.98,58.33,58.77,17800.0
2014-10-10 10:00:00,58.84,58.84,58.02,58.09,21300.0,58.84,58.84,58.02,58.09,21300.0
2014-10-10 10:30:00,58.02,58.27,58.02,58.15,14700.0,58.02,58.27,58.02,58.15,14700.0
2014-10-10 11:00:00,58.22,58.31,58.04,58.18,13200.0,58.22,58.31,58.04,58.18,13200.0
2014-10-10 11:30:00,58.21,58.49,58.19,58.2,9500.0,58.21,58.49,58.19,58.2,9500.0
2014-10-10 12:00:00,58.25,58.46,58.22,58.36,12300.0,58.25,58.46,58.22,58.36,12300.0
2014-10-10 12:30:00,58.38,58.52,58.04,58.08,15500.0,58.38,58.52,58.04,58.08,15500.0
2014-10-10 13:00:00,58.08,58.1,57.68,57.78,19300.0,58.08,58.1,57.68,57.78,19300.0
2014-10-10 13:30:00,57.83,58.04,57.56,57.74,21700.0,57.83,58.04,57.56,57.74,21700.0
2014-10-10 14:00:00,57.78,57.89,57.5,57.56,14700.0,57.78,57.89,57.5,57.56,14700.0
2014-10-10 14:30:00,57.58,57.58,57.33,57.37,12400.0,57.58,57.58,57.33,57.37,12400.0
2014-10-10 15:00:00,57.35,57.41,56.97,57.05,26500.0,57.35,57.41,56.97,57.05,26500.0
2014-10-10 15:30:00,57.05,57.1,56.71,56.84,74800.0,57.05,57.1,56.71,56.84,74800.0
2014-10-13 09:30:00,57.1,57.75,56.71,56.72,43500.0,57.1,57.75,56.71,56.72,43500.0
2014-10-13 10:00:00,56.83,57.23,56.31,56.42,22800.0,56.83,57.23,56.31,56.42,22800.0
2014-10-13 10:30:00,56.42,56.87,56.3,56.81,10700.0,56.42,56.87,56.3,56.81,10700.0
2014-10-13 11:00:00,56.81,57.09,56.55,56.84,10500.0,56.81,57.09,56.55,56.84,10500.0
2014-10-13 11:30:00,56.83,57.3,56.77,57.2,14400.0,56.83,57.3,56.77,57.2,14400.0
2014-10-13 12:00:00,57.26,57.42,57.04,57.4,4900.0,57.26,57.42,57.04,57.4,4900.0
2014-10-13 12:30:00,57.38,57.54,57.38,57.52,5300.0,57.38,57.54,57.38,57.52,5300.0
2014-10-13 13:00:00,57.47,57.56,57.21,57.28,5100.0,57.47,57.56,57.21,57.28,5100.0
2014-10-13 13:30:00,57.34,57.43,57.12,57.14,4800.0,57.34,57.43,57.12,57.14,4800.0
2014-10-13 14:00:00,57.1,57.23,56.99,57.19,5300.0,57.1,57.23,56.99,57.19,5300.0
2014-10-13 14:30:00,57.08,57.08,56.75,56.75,4400.0,57.08,57.08,56.75,56.75,4400.0
2014-10-13 15:00:00,56.73,56.79,56.6,56.6,7000.0,56.73,56.79,56.6,56.6,7000.0
2014-10-13 15:30:00,56.59,56.6,56.27,56.43,79300.0,56.59,56.6,56.27,56.43,79300.0
2014-10-14 09:30:00,56.87,57.27,55.78,55.88,29500.0,56.87,57.27,55.78,55.88,29500.0
2014-10-14 10:00:00,55.93,56.71,55.93,56.51,34500.0,55.93,56.71,55.93,56.51,34500.0
2014-10-14 10:30:00,56.57,57.13,56.44,56.83,16300.0,56.57,57.13,56.44,56.83,16300.0
2014-10-14 11:00:00,56.81,57.33,56.81,56.91,9400.0,56.81,57.33,56.81,56.91,9400.0
2014-10-14 11:30:00,56.89,57.25,56.55,56.9,28500.0,56.89,57.25,56.55,56.9,28500.0
2014-10-14 12:00:00,56.91,57.13,56.63,56.87,8000.0,56.91,57.13,56.63,56.87,8000.0
2014-10-14 12:30:00,56.79,56.84,56.59,56.82,8000.0,56.79,56.84,56.59,56.82,8000.0
2014-10-14 13:00:00,56.77,57.07,56.74,56.84,14800.0,56.77,57.07,56.74,56.84,14800.0
2014-10-14 13:30:00,56.85,56.97,56.67,56.94,7400.0,56.85,56.97,56.67,56.94,7400.0
2014-10-14 14:00:00,57.04,57.11,56.78,56.94,13200.0,57.04,57.11,56.78,56.94,13200.0
2014-10-14 14:30:00,56.94,57.13,56.82,56.99,19300.0,56.94,57.13,56.82,56.99,19300.0
2014-10-14 15:00:00,57.0,57.15,56.71,56.8,19100.0,57.0,57.15,56.71,56.8,19100.0
2014-10-14 15:30:00,56.73,56.88,56.51,56.52,38300.0,56.73,56.88,56.51,56.52,38300.0
2014-10-15 09:30:00,55.48,57.65,55.47,56.02,86000.0,55.48,57.65,55.47,56.02,86000.0
2014-10-15 10:00:00,56.01,57.38,56.0,56.96,40500.0,56.01,57.38,56.0,56.96,40500.0
2014-10-15 10:30:00,57.01,57.01,56.39,56.56,18600.0,57.01,57.01,56.39,56.56,18600.0
2014-10-15 11:00:00,56.58,56.86,56.16,56.28,17200.0,56.58,56.86,56.16,56.28,17200.0
2014-10-15 11:30:00,56.39,56.61,56.21,56.61,11600.0,56.39,56.61,56.21,56.61,11600.0
2014-10-15 12:00:00,56.55,56.83,56.28,56.82,23500.0,56.55,56.83,56.28,56.82,23500.0
2014-10-15 12:30:00,56.73,56.84,56.58,56.74,30600.0,56.73,56.84,56.58,56.74,30600.0
2014-10-15 13:00:00,56.75,56.88,56.26,56.3,24400.0,56.75,56.88,56.26,56.3,24400.0
2014-10-15 13:30:00,56.28,56.52,56.28,56.37,55900.0,56.28,56.52,56.28,56.37,55900.0
2014-10-15 14:00:00,56.37,56.78,56.28,56.76,21500.0,56.37,56.78,56.28,56.76,21500.0
2014-10-15 14:30:00,56.78,57.03,56.71,56.93,48700.0,56.78,57.03,56.71,56.93,48700.0
2014-10-15 15:00:00,56.94,57.46,56.94,57.46,44100.0,56.94,57.46,56.94,57.46,44100.0
2014-10-15 15:30:00,57.47,58.34,57.35,57.62,93100.0,57.47,58.34,57.35,57.62,93100.0
2014-10-16 09:30:00,57.63,58.43,57.56,58.43,32400.0,57.63,58.43,57.56,58.43,32400.0
2014-10-16 10:00:00,58.42,58.44,57.64,58.1,41500.0,58.42,58.44,57.64,58.1,41500.0
2014-10-16 10:30:00,58.11,59.0,58.01,58.74,37700.0,58.11,59.0,58.01,58.74,37700.0
2014-10-16 11:00:00,58.74,58.96,58.52,58.87,53000.0,58.74,58.96,58.52,58.87,53000.0
2014-10-16 11:30:00,58.85,58.97,58.37,58.86,53500.0,58.85,58.97,58.37,58.86,53500.0
2014-10-16 12:00:00,58.8,59.61,58.74,59.6,68700.0,58.8,59.61,58.74,59.6,68700.0
2014-10-16 12:30:00,59.6,60.3,59.55,60.19,100000.0,59.6,60.3,59.55,60.19,100000.0
2014-10-16 13:00:00,60.22,61.29,60.18,60.44,118600.0,60.22,61.29,60.18,60.44,118600.0
2014-10-16 13:30:00,60.55,60.72,60.22,60.22,88300.0,60.55,60.72,60.22,60.22,88300.0
2014-10-16 14:00:00,60.34,61.0,60.32,60.77,67100.0,60.34,61.0,60.32,60.77,67100.0
2014-10-16 14:30:00,60.81,61.01,60.59,60.7,56000.0,60.81,61.01,60.59,60.7,56000.0
2014-10-16 15:00:00,60.68,60.84,60.26,60.79,72200.0,60.68,60.84,60.26,60.79,72200.0
2014-10-16 15:30:00,60.87,60.92,60.07,60.13,221200.0,60.87,60.92,60.07,60.13,221200.0
2014-10-17 09:30:00,60.75,61.49,60.46,60.88,125700.0,60.75,61.49,60.46,60.88,125700.0
2014-10-17 10:00:00,60.91,61.44,60.83,61.44,56600.0,60.91,61.44,60.83,61.44,56600.0
2014-10-17 10:30:00,61.43,61.55,60.89,60.95,74300.0,61.43,61.55,60.89,60.95,74300.0
2014-10-17 11:00:00,60.97,61.49,60.81,61.39,34700.0,60.97,61.49,60.81,61.39,34700.0
2014-10-17 11:30:00,61.33,61.72,61.2,61.69,39000.0,61.33,61.72,61.2,61.69,39000.0
2014-10-17 12:00:00,61.69,61.76,61.56,61.57,40200.0,61.69,61.76,61.56,61.57,40200.0
2014-10-17 12:30:00,61.58,61.64,61.41,61.54,24700.0,61.58,61.64,61.41,61.54,24700.0
2014-10-17 13:00:00,61.56,61.68,61.16,61.16,31300.0,61.56,61.68,61.16,61.16,31300.0
2014-10-17 13:30:00,61.17,61.39,61.08,61.22,25800.0,61.17,61.39,61.08,61.22,25800.0
2014-10-17 14:00:00,61.22,61.3,60.9,61.29,51900.0,61.22,61.3,60.9,61.29,51900.0
2014-10-17 14:30:00,61.27,61.39,61.09,61.38,33400.0,61.27,61.39,61.09,61.38,33400.0
2014-10-17 15:00:00,61.36,61.36,60.95,61.18,47600.0,61.36,61.36,60.95,61.18,47600.0
2014-10-17 15:30:00,61.17,61.44,60.8,61.33,267000.0,61.17,61.44,60.8,61.33,267000.0
2014-10-20 09:30:00,61.15,61.46,60.26,60.37,30100.0,61.15,61.46,60.26,60.37,30100.0
2014-10-20 10:00:00,60.56,60.56,59.93,60.08,45900.0,60.56,60.56,59.93,60.08,45900.0
2014-10-20 10:30:00,60.11,60.13,59.88,59.88,30100.0,60.11,60.13,59.88,59.88,30100.0
2014-10-20 11:00:00,59.88,60.12,59.82,59.82,20500.0,59.88,60.12,59.82,59.82,20500.0
2014-10-20 11:30:00,59.82,59.83,59.66,59.7,25900.0,59.82,59.83,59.66,59.7,25900.0
2014-10-20 12:00:00,59.69,60.22,59.67,60.07,11200.0,59.69,60.22,59.67,60.07,11200.0
2014-10-20 12:30:00,60.0,60.11,59.91,59.95,12000.0,60.0,60.11,59.91,59.95,12000.0
2014-10-20 13:00:00,59.93,60.1,59.75,60.06,11600.0,59.93,60.1,59.75,60.06,11600.0
2014-10-20 13:30:00,60.06,60.17,59.99,60.13,16900.0,60.06,60.17,59.99,60.13,16900.0
2014-10-20 14:00:00,60.13,60.31,60.11,60.15,21200.0,60.13,60.31,60.11,60.15,21200.0
2014-10-20 14:30:00,60.19,60.3,60.06,60.25,60300.0,60.19,60.3,60.06,60.25,60300.0
2014-10-20 15:00:00,60.27,60.31,60.14,60.28,45800.0,60.27,60.31,60.14,60.28,45800.0
2014-10-20 15:30:00,60.3,60.46,60.26,60.43,47000.0,60.3,60.46,60.26,60.43,47000.0
2014-10-21 09:30:00,60.71,61.58,60.71,61.52,23100.0,60.71,61.58,60.71,61.52,23100.0
2014-10-21 10:00:00,61.47,61.64,61.2,61.42,16900.0,61.47,61.64,61.2,61.42,16900.0
2014-10-21 10:30:00,61.47,61.75,61.43,61.57,43800.0,61.47,61.75,61.43,61.57,43800.0
2014-10-21 11:00:00,61.6,61.6,61.26,61.58,13100.0,61.6,61.6,61.26,61.58,13100.0
2014-10-21 11:30:00,61.58,61.75,61.5,61.72,10100.0,61.58,61.75,61.5,61.72,10100.0
2014-10-21 12:00:00,61.72,61.81,61.68,61.79,10600.0,61.72,61.81,61.68,61.79,10600.0
2014-10-21 12:30:00,61.78,61.79,61.5,61.62,8000.0,61.78,61.79,61.5,61.62,8000.0
2014-10-21 13:00:00,61.65,61.79,61.63,61.75,8800.0,61.65,61.79,61.63,61.75,8800.0
2014-10-21 13:30:00,61.76,62.35,61.72,62.26,70300.0,61.76,62.35,61.72,62.26,70300.0
2014-10-21 14:00:00,62.29,62.32,62.2,62.22,10200.0,62.29,62.32,62.2,62.22,10200.0
2014-10-21 14:30:00,62.22,62.25,62.05,62.06,17700.0,62.22,62.25,62.05,62.06,17700.0
2014-10-21 15:00:00,62.06,62.32,62.04,62.25,17800.0,62.06,62.32,62.04,62.25,17800.0
2014-10-21 15:30:00,62.26,62.28,62.07,62.25,94000.0,62.26,62.28,62.07,62.25,94000.0
2014-10-22 09:30:00,62.71,62.82,61.95,62.46,19900.0,62.71,62.82,61.95,62.46,19900.0
2014-10-22 10:00:00,62.53,62.65,62.41,62.6,24800.0,62.53,62.65,62.41,62.6,24800.0
2014-10-22 10:30:00,62.62,62.77,62.5,62.55,19400.0,62.62,62.77,62.5,62.55,19400.0
2014-10-22 11:00:00,62.52,62.71,62.45,62.49,42500.0,62.52,62.71,62.45,62.49,42500.0
2014-10-22 11:30:00,62.48,62.52,62.31,62.31,18000.0,62.48,62.52,62.31,62.31,18000.0
2014-10-22 12:00:00,62.32,62.5,62.29,62.5,12100.0,62.32,62.5,62.29,62.5,12100.0
2014-10-22 12:30:00,62.49,62.49,62.19,62.3,6300.0,62.49,62.49,62.19,62.3,6300.0
2014-10-22 13:00:00,62.35,62.37,62.05,62.07,5000.0,62.35,62.37,62.05,62.07,5000.0
2014-10-22 13:30:00,62.06,62.26,62.05,62.23,9000.0,62.06,62.26,62.05,62.23,9000.0
2014-10-22 14:00:00,62.22,62.22,62.03,62.03,6600.0,62.22,62.22,62.03,62.03,6600.0
2014-10-22 14:30:00,62.03,62.14,61.9,62.11,8800.0,62.03,62.14,61.9,62.11,8800.0
2014-10-22 15:00:00,62.1,62.15,61.98,62.01,12500.0,62.1,62.15,61.98,62.01,12500.0
2014-10-22 15:30:00,62.01,62.01,61.71,61.84,35200.0,62.01,62.01,61.71,61.84,35200.0
2014-10-23 09:30:00,62.24,62.49,61.91,62.45,21800.0,62.24,62.49,61.91,62.45,21800.0
2014-10-23 10:00:00,62.47,62.54,62.29,62.38,43000.0,62.47,62.54,62.29,62.38,43000.0
2014-10-23 10:30:00,62.36,62.54,62.34,62.48,13200.0,62.36,62.54,62.34,62.48,13200.0
2014-10-23 11:00:00,62.5,62.53,62.35,62.44,33300.0,62.5,62.53,62.35,62.44,33300.0
2014-10-23 11:30:00,62.46,62.46,62.29,62.34,7500.0,62.46,62.46,62.29,62.34,7500.0
2014-10-23 12:00:00,62.35,62.38,62.3,62.38,11100.0,62.35,62.38,62.3,62.38,11100.0
2014-10-23 12:30:00,62.34,62.36,62.27,62.33,8500.0,62.34,62.36,62.27,62.33,8500.0
2014-10-23 13:00:00,62.33,62.35,62.25,62.33,8600.0,62.33,62.35,62.25,62.33,8600.0
2014-10-23 13:30:00,62.31,62.49,62.17,62.49,45700.0,62.31,62.49,62.17,62.49,45700.0
2014-10-23 14:00:00,62.49,62.62,62.48,62.62,15800.0,62.49,62.62,62.48,62.62,15800.0
2014-10-23 14:30:00,62.62,62.68,62.5,62.6,16700.0,62.62,62.68,62.5,62.6,16700.0
2014-10-23 15:00:00,62.56,62.56,62.28,62.35,10700.0,62.56,62.56,62.28,62.35,10700.0
2014-10-23 15:30:00,62.44,62.58,62.27,62.56,46500.0,62.44,62.58,62.27,62.56,46500.0
2014-10-24 09:30:00,62.5,62.92,62.15,62.81,11400.0,62.5,62.92,62.15,62.81,11400.0
2014-10-24 10:00:00,62.75,62.81,62.48,62.63,33200.0,62.75,62.81,62.48,62.63,33200.0
2014-10-24 10:30:00,62.63,63.01,62.63,63.01,13300.0,62.63,63.01,62.63,63.01,13300.0
2014-10-24 11:00:00,63.06,63.24,63.0,63.22,24000.0,63.06,63.24,63.0,63.22,24000.0
2014-10-24 11:30:00,63.23,63.39,63.17,63.28,27900.0,63.23,63.39,63.17,63.28,27900.0
2014-10-24 12:00:00,63.28,63.43,63.28,63.38,10100.0,63.28,63.43,63.28,63.38,10100.0
2014-10-24 12:30:00,63.4,63.44,63.22,63.27,13800.0,63.4,63.44,63.22,63.27,13800.0
2014-10-24 13:00:00,63.27,63.35,63.19,63.35,17000.0,63.27,63.35,63.19,63.35,17000.0
2014-10-24 13:30:00,63.36,63.55,63.32,63.55,14800.0,63.36,63.55,63.32,63.55,14800.0
2014-10-24 14:00:00,63.51,63.63,63.49,63.54,15000.0,63.51,63.63,63.49,63.54,15000.0
2014-10-24 14:30:00,63.6,63.6,63.44,63.52,17200.0,63.6,63.6,63.44,63.52,17200.0
2014-10-24 15:00:00,63.51,63.57,63.4,63.53,20000.0,63.51,63.57,63.4,63.53,20000.0
2014-10-24 15:30:00,63.54,63.69,63.43,63.68,62600.0,63.54,63.69,63.43,63.68,62600.0
2014-10-27 09:30:00,63.66,63.77,63.31,63.44,22300.0,63.66,63.77,63.31,63.44,22300.0
2014-10-27 10:00:00,63.36,63.44,62.92,63.21,9300.0,63.36,63.44,62.92,63.21,9300.0
2014-10-27 10:30:00,63.18,63.31,63.02,63.1,30800.0,63.18,63.31,63.02,63.1,30800.0
2014-10-27 11:00:00,63.15,63.31,63.11,63.3,12000.0,63.15,63.31,63.11,63.3,12000.0
2014-10-27 11:30:00,63.29,63.46,63.23,63.42,10900.0,63.29,63.46,63.23,63.42,10900.0
2014-10-27 12:00:00,63.4,63.56,63.36,63.5,14800.0,63.4,63.56,63.36,63.5,14800.0
2014-10-27 12:30:00,63.54,63.76,63.48,63.76,15000.0,63.54,63.76,63.48,63.76,15000.0
2014-10-27 13:00:00,63.77,63.8,63.65,63.72,5600.0,63.77,63.8,63.65,63.72,5600.0
2014-10-27 13:30:00,63.71,63.75,63.61,63.61,6500.0,63.71,63.75,63.61,63.61,6500.0
2014-10-27 14:00:00,63.63,63.69,63.54,63.58,13300.0,63.63,63.69,63.54,63.58,13300.0
2014-10-27 14:30:00,63.57,63.65,63.53,63.57,7900.0,63.57,63.65,63.53,63.57,7900.0
2014-10-27 15:00:00,63.62,63.7,63.52,63.65,9400.0,63.62,63.7,63.52,63.65,9400.0
2014-10-27 15:30:00,63.63,63.86,63.61,63.76,51300.0,63.63,63.86,63.61,63.76,51300.0
2014-10-28 09:30:00,63.95,63.96,63.39,63.54,9900.0,63.95,63.96,63.39,63.54,9900.0
2014-10-28 10:00:00,63.56,63.97,63.56,63.78,31300.0,63.56,63.97,63.56,63.78,31300.0
2014-10-28 10:30:00,63.77,63.83,63.4,63.58,15600.0,63.77,63.83,63.4,63.58,15600.0
2014-10-28 11:00:00,63.6,63.66,63.51,63.63,19700.0,63.6,63.66,63.51,63.63,19700.0
2014-10-28 11:30:00,63.63,63.85,63.62,63.79,46400.0,63.63,63.85,63.62,63.79,46400.0
2014-10-28 12:00:00,63.79,63.94,63.76,63.85,12600.0,63.79,63.94,63.76,63.85,12600.0
2014-10-28 12:30:00,63.9,63.94,63.75,63.82,17500.0,63.9,63.94,63.75,63.82,17500.0
2014-10-28 13:00:00,63.86,63.96,63.8,63.82,13100.0,63.86,63.96,63.8,63.82,13100.0
2014-10-28 13:30:00,63.82,63.99,63.82,63.96,7900.0,63.82,63.99,63.82,63.96,7900.0
2014-10-28 14:00:00,63.97,63.99,63.93,63.99,15900.0,63.97,63.99,63.93,63.99,15900.0
2014-10-28 14:30:00,63.99,63.99,63.84,63.93,17500.0,63.99,63.99,63.84,63.93,17500.0
2014-10-28 15:00:00,63.93,63.99,63.91,63.94,27600.0,63.93,63.99,63.91,63.94,27600.0
2014-10-28 15:30:00,63.94,64.01,63.94,64.0,122400.0,63.94,64.01,63.94,64.0,122400.0
2014-10-29 09:30:00,63.9,64.24,63.73,64.03,12400.0,63.9,64.24,63.73,64.03,12400.0
2014-10-29 10:00:00,64.15,64.15,63.61,63.78,16700.0,64.15,64.15,63.61,63.78,16700.0
2014-10-29 10:30:00,63.81,64.06,63.63,63.99,28200.0,63.81,64.06,63.63,63.99,28200.0
2014-10-29 11:00:00,64.02,64.31,64.02,64.23,16300.0,64.02,64.31,64.02,64.23,16300.0
2014-10-29 11:30:00,64.22,64.22,63.85,64.1,13700.0,64.22,64.22,63.85,64.1,13700.0
2014-10-29 12:00:00,64.09,64.23,63.87,63.9,12300.0,64.09,64.23,63.87,63.9,12300.0
2014-10-29 12:30:00,63.92,64.24,63.9,64.14,13100.0,63.92,64.24,63.9,64.14,13100.0
2014-10-29 13:00:00,64.17,64.28,64.11,64.17,8800.0,64.17,64.28,64.11,64.17,8800.0
2014-10-29 13:30:00,64.17,64.42,64.15,64.41,13100.0,64.17,64.42,64.15,64.41,13100.0
2014-10-29 14:00:00,64.39,64.8,64.32,64.63,47800.0,64.39,64.8,64.32,64.63,47800.0
2014-10-29 14:30:00,64.74,64.76,64.38,64.61,28100.0,64.74,64.76,64.38,64.61,28100.0
2014-10-29 15:00:00,64.57,64.57,63.95,64.24,29400.0,64.57,64.57,63.95,64.24,29400.0
2014-10-29 15:30:00,64.26,64.51,64.2,64.47,54700.0,64.26,64.51,64.2,64.47,54700.0
2014-10-30 09:30:00,65.0,65.0,61.29,61.87,105800.0,65.0,65.0,61.29,61.87,105800.0
2014-10-30 10:00:00,61.82,62.28,61.33,62.16,78900.0,61.82,62.28,61.33,62.16,78900.0
2014-10-30 10:30:00,62.32,62.58,62.0,62.57,50300.0,62.32,62.58,62.0,62.57,50300.0
2014-10-30 11:00:00,62.49,62.96,62.3,62.86,32100.0,62.49,62.96,62.3,62.86,32100.0
2014-10-30 11:30:00,62.87,63.0,62.51,62.71,53300.0,62.87,63.0,62.51,62.71,53300.0
2014-10-30 12:00:00,62.72,62.75,62.48,62.71,53700.0,62.72,62.75,62.48,62.71,53700.0
2014-10-30 12:30:00,62.69,63.01,62.62,62.87,37500.0,62.69,63.01,62.62,62.87,37500.0
2014-10-30 13:00:00,62.92,63.03,62.83,63.0,29400.0,62.92,63.03,62.83,63.0,29400.0
2014-10-30 13:30:00,62.97,63.28,62.96,63.25,35800.0,62.97,63.28,62.96,63.25,35800.0
2014-10-30 14:00:00,63.25,63.65,63.15,63.55,56500.0,63.25,63.65,63.15,63.55,56500.0
2014-10-30 14:30:00,63.5,63.61,63.45,63.52,53900.0,63.5,63.61,63.45,63.52,53900.0
2014-10-30 15:00:00,63.5,64.17,62.86,63.02,167100.0,63.5,64.17,62.86,63.02,167100.0
2014-10-30 15:30:00,62.98,63.07,61.33,62.8,251300.0,62.98,63.07,61.33,62.8,251300.0
2014-10-31 09:30:00,64.05,64.05,63.0,63.04,60300.0,64.05,64.05,63.0,63.04,60300.0
2014-10-31 10:00:00,63.04,63.78,63.02,63.35,44700.0,63.04,63.78,63.02,63.35,44700.0
2014-10-31 10:30:00,63.38,63.45,63.28,63.34,40800.0,63.38,63.45,63.28,63.34,40800.0
2014-10-31 11:00:00,63.32,63.63,63.28,63.59,25500.0,63.32,63.63,63.28,63.59,25500.0
2014-10-31 11:30:00,63.61,63.62,63.19,63.22,24700.0,63.61,63.62,63.19,63.22,24700.0
2014-10-31 12:00:00,63.24,63.53,63.22,63.4,24400.0,63.24,63.53,63.22,63.4,24400.0
2014-10-31 12:30:00,63.4,63.57,63.31,63.36,18900.0,63.4,63.57,63.31,63.36,18900.0
2014-10-31 13:00:00,63.33,63.5,63.09,63.14,21900.0,63.33,63.5,63.09,63.14,21900.0
2014-10-31 13:30:00,63.16,63.17,62.72,62.82,31100.0,63.16,63.17,62.72,62.82,31100.0
2014-10-31 14:00:00,62.85,63.18,62.81,62.81,21400.0,62.85,63.18,62.81,62.81,21400.0
2014-10-31 14:30:00,62.86,62.97,62.7,62.71,22400.0,62.86,62.97,62.7,62.71,22400.0
2014-10-31 15:00:00,62.78,63.07,62.7,63.03,28300.0,62.78,63.07,62.7,63.03,28300.0
2014-10-31 15:30:00,63.05,63.26,62.93,63.15,78600.0,63.05,63.26,62.93,63.15,78600.0
2014-11-03 09:30:00,64.05,66.11,64.05,65.16,311200.0,64.05,66.11,64.05,65.16,311200.0
2014-11-03 10:00:00,65.15,65.52,65.07,65.07,58400.0,65.15,65.52,65.07,65.07,58400.0
2014-11-03 10:30:00,64.96,65.19,64.89,65.02,64300.0,64.96,65.19,64.89,65.02,64300.0
2014-11-03 11:00:00,65.02,65.09,64.52,64.6,45400.0,65.02,65.09,64.52,64.6,45400.0
2014-11-03 11:30:00,64.6,64.81,64.52,64.72,45200.0,64.6,64.81,64.52,64.72,45200.0
2014-11-03 12:00:00,64.74,64.94,64.59,64.64,20500.0,64.74,64.94,64.59,64.64,20500.0
2014-11-03 12:30:00,64.65,64.89,64.59,64.78,24700.0,64.65,64.89,64.59,64.78,24700.0
2014-11-03 13:00:00,64.78,64.84,64.67,64.82,18500.0,64.78,64.84,64.67,64.82,18500.0
2014-11-03 13:30:00,64.83,64.87,64.71,64.71,31300.0,64.83,64.87,64.71,64.71,31300.0
2014-11-03 14:00:00,64.71,64.86,64.64,64.84,26700.0,64.71,64.86,64.64,64.84,26700.0
2014-11-03 14:30:00,64.83,64.83,64.4,64.46,27000.0,64.83,64.83,64.4,64.46,27000.0
2014-11-03 15:00:00,64.45,64.6,64.41,64.49,35100.0,64.45,64.6,64.41,64.49,35100.0
2014-11-03 15:30:00,64.49,64.56,64.29,64.42,87400.0,64.49,64.56,64.29,64.42,87400.0
2014-11-04 09:30:00,64.45,64.66,64.0,64.04,36500.0,64.45,64.66,64.0,64.04,36500.0
2014-11-04 10:00:00,64.03,64.15,63.5,63.5,42600.0,64.03,64.15,63.5,63.5,42600.0
2014-11-04 10:30:00,63.52,63.79,63.48,63.67,15800.0,63.52,63.79,63.48,63.67,15800.0
2014-11-04 11:00:00,63.63,63.97,63.62,63.9,13200.0,63.63,63.97,63.62,63.9,13200.0
2014-11-04 11:30:00,63.9,64.07,63.88,63.88,24300.0,63.9,64.07,63.88,63.88,24300.0
2014-11-04 12:00:00,63.94,64.08,63.89,63.97,15600.0,63.94,64.08,63.89,63.97,15600.0
2014-11-04 12:30:00,64.0,64.17,63.94,64.0,9600.0,64.0,64.17,63.94,64.0,9600.0
2014-11-04 13:00:00,64.02,64.12,63.99,64.08,8700.0,64.02,64.12,63.99,64.08,8700.0
2014-11-04 13:30:00,64.11,64.21,63.98,64.15,10300.0,64.11,64.21,63.98,64.15,10300.0
2014-11-04 14:00:00,64.14,64.18,64.0,64.1,10600.0,64.14,64.18,64.0,64.1,10600.0
2014-11-04 14:30:00,64.14,64.19,64.06,64.19,10300.0,64.14,64.19,64.06,64.19,10300.0
2014-11-04 15:00:00,64.19,64.24,64.11,64.13,14000.0,64.19,64.24,64.11,64.13,14000.0
2014-11-04 15:30:00,64.13,64.22,64.08,64.13,51500.0,64.13,64.22,64.08,64.13,51500.0
2014-11-05 09:30:00,64.57,65.17,64.06,64.55,28800.0,64.57,65.17,64.06,64.55,28800.0
2014-11-05 10:00:00,64.51,64.61,64.07,64.09,19200.0,64.51,64.61,64.07,64.09,19200.0
2014-11-05 10:30:00,64.11,64.14,63.63,63.68,30800.0,64.11,64.14,63.63,63.68,30800.0
2014-11-05 11:00:00,63.73,63.74,63.38,63.44,20300.0,63.73,63.74,63.38,63.44,20300.0
2014-11-05 11:30:00,63.46,63.51,63.21,63.28,13700.0,63.46,63.51,63.21,63.28,13700.0
2014-11-05 12:00:00,63.31,63.32,63.16,63.16,6800.0,63.31,63.32,63.16,63.16,6800.0
2014-11-05 12:30:00,63.18,63.18,62.94,62.97,17500.0,63.18,63.18,62.94,62.97,17500.0
2014-11-05 13:00:00,62.95,62.95,62.66,62.66,19700.0,62.95,62.95,62.66,62.66,19700.0
2014-11-05 13:30:00,62.66,62.71,62.45,62.47,24300.0,62.66,62.71,62.45,62.47,24300.0
2014-11-05 14:00:00,62.54,62.84,62.53,62.83,12500.0,62.54,62.84,62.53,62.83,12500.0
2014-11-05 14:30:00,62.78,62.82,62.69,62.81,9500.0,62.78,62.82,62.69,62.81,9500.0
2014-11-05 15:00:00,62.83,62.85,62.54,62.58,15200.0,62.83,62.85,62.54,62.58,15200.0
2014-11-05 15:30:00,62.57,62.73,62.52,62.66,104100.0,62.57,62.73,62.52,62.66,104100.0
2014-11-06 09:30:00,62.61,63.33,62.51,62.99,30600.0,62.61,63.33,62.51,62.99,30600.0
2014-11-06 10:00:00,63.0,63.42,62.84,63.0,63500.0,63.0,63.42,62.84,63.0,63500.0
2014-11-06 10:30:00,62.98,63.4,62.93,63.25,24000.0,62.98,63.4,62.93,63.25,24000.0
2014-11-06 11:00:00,63.25,63.5,63.25,63.49,18500.0,63.25,63.5,63.25,63.49,18500.0
2014-11-06 11:30:00,63.5,63.52,63.37,63.5,21000.0,63.5,63.52,63.37,63.5,21000.0
2014-11-06 12:00:00,63.55,63.61,63.41,63.46,12600.0,63.55,63.61,63.41,63.46,12600.0
2014-11-06 12:30:00,63.44,63.63,63.4,63.5,11900.0,63.44,63.63,63.4,63.5,11900.0
2014-11-06 13:00:00,63.5,63.5,63.31,63.42,7200.0,63.5,63.5,63.31,63.42,7200.0
2014-11-06 13:30:00,63.43,63.5,63.33,63.37,16600.0,63.43,63.5,63.33,63.37,16600.0
2014-11-06 14:00:00,63.43,63.7,63.41,63.67,13400.0,63.43,63.7,63.41,63.67,13400.0
2014-11-06 14:30:00,63.73,63.78,63.6,63.67,13200.0,63.73,63.78,63.6,63.67,13200.0
2014-11-06 15:00:00,63.68,63.68,63.49,63.52,13100.0,63.68,63.68,63.49,63.52,13100.0
2014-11-06 15:30:00,63.55,63.78,63.49,63.73,44100.0,63.55,63.78,63.49,63.73,44100.0
2014-11-07 09:30:00,63.78,63.93,63.02,63.12,10800.0,63.78,63.93,63.02,63.12,10800.0
2014-11-07 10:00:00,63.27,63.34,62.82,62.92,32300.0,63.27,63.34,62.82,62.92,32300.0
2014-11-07 10:30:00,62.92,63.48,62.88,63.48,5500.0,62.92,63.48,62.88,63.48,5500.0
2014-11-07 11:00:00,63.45,63.48,63.09,63.39,14000.0,63.45,63.48,63.09,63.39,14000.0
2014-11-07 11:30:00,63.42,63.48,63.19,63.22,9000.0,63.42,63.48,63.19,63.22,9000.0
2014-11-07 12:00:00,63.22,63.49,63.2,63.46,6000.0,63.22,63.49,63.2,63.46,6000.0
2014-11-07 12:30:00,63.48,63.59,63.44,63.44,4300.0,63.48,63.59,63.44,63.44,4300.0
2014-11-07 13:00:00,63.47,63.68,63.46,63.67,4700.0,63.47,63.68,63.46,63.67,4700.0
2014-11-07 13:30:00,63.75,63.8,63.6,63.6,6200.0,63.75,63.8,63.6,63.6,6200.0
2014-11-07 14:00:00,63.64,63.71,63.55,63.55,7300.0,63.64,63.71,63.55,63.55,7300.0
2014-11-07 14:30:00,63.6,63.62,63.43,63.47,4500.0,63.6,63.62,63.43,63.47,4500.0
2014-11-07 15:00:00,63.47,63.53,63.36,63.53,18100.0,63.47,63.53,63.36,63.53,18100.0
2014-11-07 15:30:00,63.54,63.59,63.35,63.37,28700.0,63.54,63.59,63.35,63.37,28700.0
2014-11-10 09:30:00,63.52,63.86,63.29,63.77,20200.0,63.52,63.86,63.29,63.77,20200.0
2014-11-10 10:00:00,63.83,64.09,63.78,64.09,14200.0,63.83,64.09,63.78,64.09,14200.0
2014-11-10 10:30:00,64.14,64.39,64.09,64.17,36900.0,64.14,64.39,64.09,64.17,36900.0
2014-11-10 11:00:00,64.13,64.25,64.07,64.1,15700.0,64.13,64.25,64.07,64.1,15700.0
2014-11-10 11:30:00,64.16,64.25,63.94,63.94,15400.0,64.16,64.25,63.94,63.94,15400.0
2014-11-10 12:00:00,63.99,64.09,63.9,63.99,7200.0,63.99,64.09,63.9,63.99,7200.0
2014-11-10 12:30:00,64.0,64.0,63.79,63.85,3700.0,64.0,64.0,63.79,63.85,3700.0
2014-11-10 13:00:00,63.78,63.91,63.78,63.8,8800.0,63.78,63.91,63.78,63.8,8800.0
2014-11-10 13:30:00,63.81,63.85,63.69,63.76,5800.0,63.81,63.85,63.69,63.76,5800.0
2014-11-10 14:00:00,63.76,63.92,63.72,63.9,7400.0,63.76,63.92,63.72,63.9,7400.0
2014-11-10 14:30:00,63.89,63.89,63.76,63.85,4800.0,63.89,63.89,63.76,63.85,4800.0
2014-11-10 15:00:00,63.88,64.01,63.84,63.96,13700.0,63.88,64.01,63.84,63.96,13700.0
2014-11-10 15:30:00,63.96,64.0,63.85,63.96,27700.0,63.96,64.0,63.85,63.96,27700.0
2014-11-11 09:30:00,64.1,64.75,63.92,64.15,42100.0,64.1,64.75,63.92,64.15,42100.0
2014-11-11 10:00:00,64.19,64.57,64.03,64.45,9000.0,64.19,64.57,64.03,64.45,9000.0
2014-11-11 10:30:00,64.45,64.68,64.35,64.67,9600.0,64.45,64.68,64.35,64.67,9600.0
2014-11-11 11:00:00,64.68,64.8,64.51,64.65,6700.0,64.68,64.8,64.51,64.65,6700.0
2014-11-11 11:30:00,64.67,64.75,64.62,64.71,12400.0,64.67,64.75,64.62,64.71,12400.0
2014-11-11 12:00:00,64.69,64.69,64.53,64.53,7300.0,64.69,64.69,64.53,64.53,7300.0
2014-11-11 12:30:00,64.52,64.54,64.27,64.27,4100.0,64.52,64.54,64.27,64.27,4100.0
2014-11-11 13:00:00,64.23,64.23,64.11,64.17,2400.0,64.23,64.23,64.11,64.17,2400.0
2014-11-11 13:30:00,64.16,64.21,64.12,64.17,3100.0,64.16,64.21,64.12,64.17,3100.0
2014-11-11 14:00:00,64.12,64.19,64.03,64.05,10200.0,64.12,64.19,64.03,64.05,10200.0
2014-11-11 14:30:00,64.03,64.16,64.03,64.1,4100.0,64.03,64.16,64.03,64.1,4100.0
2014-11-11 15:00:00,64.1,64.18,64.01,64.01,5600.0,64.1,64.18,64.01,64.01,5600.0
2014-11-11 15:30:00,64.01,64.33,64.01,64.31,19900.0,64.01,64.33,64.01,64.31,19900.0
2014-11-12 09:30:00,63.92,64.88,63.92,64.45,24200.0,63.92,64.88,63.92,64.45,24200.0
2014-11-12 10:00:00,64.46,64.59,64.26,64.3,22500.0,64.46,64.59,64.26,64.3,22500.0
2014-11-12 10:30:00,64.3,64.61,64.3,64.54,19600.0,64.3,64.61,64.3,64.54,19600.0
2014-11-12 11:00:00,64.49,64.75,64.47,64.66,19100.0,64.49,64.75,64.47,64.66,19100.0
2014-11-12 11:30:00,64.65,64.77,64.63,64.75,4100.0,64.65,64.77,64.63,64.75,4100.0
2014-11-12 12:00:00,64.74,64.84,64.69,64.79,8200.0,64.74,64.84,64.69,64.79,8200.0
2014-11-12 12:30:00,64.8,64.85,64.73,64.85,7400.0,64.8,64.85,64.73,64.85,7400.0
2014-11-12 13:00:00,64.82,65.0,64.73,64.99,9400.0,64.82,65.0,64.73,64.99,9400.0
2014-11-12 13:30:00,64.98,65.03,64.9,65.03,16000.0,64.98,65.03,64.9,65.03,16000.0
2014-11-12 14:00:00,65.0,65.1,64.97,65.1,13300.0,65.0,65.1,64.97,65.1,13300.0
2014-11-12 14:30:00,65.04,65.07,64.8,64.83,22100.0,65.04,65.07,64.8,64.83,22100.0
2014-11-12 15:00:00,64.83,65.01,64.72,65.01,36300.0,64.83,65.01,64.72,65.01,36300.0
2014-11-12 15:30:00,65.01,65.03,64.78,64.9,71000.0,65.01,65.03,64.78,64.9,71000.0
2014-11-13 09:30:00,64.89,65.42,64.84,65.16,3300.0,64.89,65.42,64.84,65.16,3300.0
2014-11-13 10:00:00,65.08,65.39,65.08,65.19,18800.0,65.08,65.39,65.08,65.19,18800.0
2014-11-13 10:30:00,65.25,65.54,65.13,65.24,17100.0,65.25,65.54,65.13,65.24,17100.0
2014-11-13 11:00:00,65.27,65.36,65.1,65.14,23800.0,65.27,65.36,65.1,65.14,23800.0
2014-11-13 11:30:00,65.15,65.19,65.1,65.17,9500.0,65.15,65.19,65.1,65.17,9500.0
2014-11-13 12:00:00,65.13,65.13,64.95,65.07,16200.0,65.13,65.13,64.95,65.07,16200.0
2014-11-13 12:30:00,65.07,65.17,64.98,65.12,8200.0,65.07,65.17,64.98,65.12,8200.0
2014-11-13 13:00:00,65.09,65.09,64.64,64.7,25300.0,65.09,65.09,64.64,64.7,25300.0
2014-11-13 13:30:00,64.76,64.76,64.63,64.63,13700.0,64.76,64.76,64.63,64.63,13700.0
2014-11-13 14:00:00,64.63,64.63,64.41,64.49,3800.0,64.63,64.63,64.41,64.49,3800.0
2014-11-13 14:30:00,64.46,64.51,64.35,64.35,6800.0,64.46,64.51,64.35,64.35,6800.0
2014-11-13 15:00:00,64.35,64.52,64.29,64.3,14100.0,64.35,64.52,64.29,64.3,14100.0
2014-11-13 15:30:00,64.28,64.51,64.24,64.48,24700.0,64.28,64.51,64.24,64.48,24700.0
2014-11-14 09:30:00,64.38,64.38,63.57,63.9,4700.0,64.38,64.38,63.57,63.9,4700.0
2014-11-14 10:00:00,64.02,64.12,63.66,63.72,9700.0,64.02,64.12,63.66,63.72,9700.0
2014-11-14 10:30:00,63.82,63.88,63.64,63.73,23900.0,63.82,63.88,63.64,63.73,23900.0
2014-11-14 11:00:00,63.78,63.99,63.64,63.75,12500.0,63.78,63.99,63.64,63.75,12500.0
2014-11-14 11:30:00,63.76,63.93,63.67,63.8,8200.0,63.76,63.93,63.67,63.8,8200.0
2014-11-14 12:00:00,63.79,63.86,63.43,63.59,22100.0,63.79,63.86,63.43,63.59,22100.0
2014-11-14 12:30:00,63.56,63.77,63.56,63.75,6500.0,63.56,63.77,63.56,63.75,6500.0
2014-11-14 13:00:00,63.72,63.73,63.57,63.63,9100.0,63.72,63.73,63.57,63.63,9100.0
2014-11-14 13:30:00,63.64,63.71,63.44,63.44,5600.0,63.64,63.71,63.44,63.44,5600.0
2014-11-14 14:00:00,63.43,63.49,63.32,63.48,8800.0,63.43,63.49,63.32,63.48,8800.0
2014-11-14 14:30:00,63.5,63.55,63.45,63.51,8500.0,63.5,63.55,63.45,63.51,8500.0
2014-11-14 15:00:00,63.51,63.69,63.46,63.64,18700.0,63.51,63.69,63.46,63.64,18700.0
2014-11-14 15:30:00,63.67,63.92,63.67,63.74,37200.0,63.67,63.92,63.67,63.74,37200.0
2014-11-17 09:30:00,63.55,63.98,63.32,63.84,10700.0,63.55,63.98,63.32,63.84,10700.0
2014-11-17 10:00:00,63.84,63.93,63.72,63.76,12200.0,63.84,63.93,63.72,63.76,12200.0
2014-11-17 10:30:00,63.75,63.85,63.61,63.83,6400.0,63.75,63.85,63.61,63.83,6400.0
2014-11-17 11:00:00,63.82,63.83,63.54,63.59,3700.0,63.82,63.83,63.54,63.59,3700.0
2014-11-17 11:30:00,63.64,63.74,63.64,63.72,2100.0,63.64,63.74,63.64,63.72,2100.0
2014-11-17 12:00:00,63.78,63.87,63.7,63.84,15000.0,63.78,63.87,63.7,63.84,15000.0
2014-11-17 12:30:00,63.85,63.85,63.7,63.71,4600.0,63.85,63.85,63.7,63.71,4600.0
2014-11-17 13:00:00,63.68,63.77,63.64,63.75,5200.0,63.68,63.77,63.64,63.75,5200.0
2014-11-17 13:30:00,63.7,63.75,63.56,63.62,4100.0,63.7,63.75,63.56,63.62,4100.0
2014-11-17 14:00:00,63.56,63.75,63.52,63.75,6700.0,63.56,63.75,63.52,63.75,6700.0
2014-11-17 14:30:00,63.72,63.74,63.67,63.71,5700.0,63.72,63.74,63.67,63.71,5700.0
2014-11-17 15:00:00,63.71,63.74,63.59,63.59,8800.0,63.71,63.74,63.59,63.59,8800.0
2014-11-17 15:30:00,63.59,63.67,63.43,63.45,39900.0,63.59,63.67,63.43,63.45,39900.0
2014-11-18 09:30:00,63.79,64.23,63.24,63.85,25400.0,63.79,64.23,63.24,63.85,25400.0
2014-11-18 10:00:00,63.87,63.96,63.63,63.83,13300.0,63.87,63.96,63.63,63.83,13300.0
2014-11-18 10:30:00,63.85,63.97,63.75,63.78,14400.0,63.85,63.97,63.75,63.78,14400.0
2014-11-18 11:00:00,63.76,63.86,63.4,63.59,19300.0,63.76,63.86,63.4,63.59,19300.0
2014-11-18 11:30:00,63.6,63.84,63.6,63.83,7600.0,63.6,63.84,63.6,63.83,7600.0
2014-11-18 12:00:00,63.87,63.87,63.73,63.75,13300.0,63.87,63.87,63.73,63.75,13300.0
2014-11-18 12:30:00,63.74,63.99,63.74,63.99,6100.0,63.74,63.99,63.74,63.99,6100.0
2014-11-18 13:00:00,64.0,64.04,63.93,64.0,10500.0,64.0,64.04,63.93,64.0,10500.0
2014-11-18 13:30:00,64.0,64.05,63.97,64.03,8500.0,64.0,64.05,63.97,64.03,8500.0
2014-11-18 14:00:00,64.02,64.09,63.99,64.0,13200.0,64.02,64.09,63.99,64.0,13200.0
2014-11-18 14:30:00,64.01,64.1,63.95,64.02,13200.0,64.01,64.1,63.95,64.02,13200.0
2014-11-18 15:00:00,64.01,64.03,63.84,63.85,18200.0,64.01,64.03,63.84,63.85,18200.0
2014-11-18 15:30:00,63.87,64.07,63.81,63.93,46200.0,63.87,64.07,63.81,63.93,46200.0
2014-11-19 09:30:00,63.79,64.19,63.34,63.5,8100.0,63.79,64.19,63.34,63.5,8100.0
2014-11-19 10:00:00,63.48,63.78,63.43,63.76,18000.0,63.48,63.78,63.43,63.76,18000.0
2014-11-19 10:30:00,63.77,63.98,63.68,63.73,12100.0,63.77,63.98,63.68,63.73,12100.0
2014-11-19 11:00:00,63.7,63.7,63.48,63.61,13600.0,63.7,63.7,63.48,63.61,13600.0
2014-11-19 11:30:00,63.64,63.75,63.57,63.72,7600.0,63.64,63.75,63.57,63.72,7600.0
2014-11-19 12:00:00,63.77,63.92,63.77,63.92,4900.0,63.77,63.92,63.77,63.92,4900.0
2014-11-19 12:30:00,63.96,63.96,63.76,63.85,5300.0,63.96,63.96,63.76,63.85,5300.0
2014-11-19 13:00:00,63.86,63.87,63.71,63.76,6400.0,63.86,63.87,63.71,63.76,6400.0
2014-11-19 13:30:00,63.76,63.91,63.67,63.72,12400.0,63.76,63.91,63.67,63.72,12400.0
2014-11-19 14:00:00,63.72,63.81,63.45,63.62,17200.0,63.72,63.81,63.45,63.62,17200.0
2014-11-19 14:30:00,63.67,63.73,63.4,63.52,18800.0,63.67,63.73,63.4,63.52,18800.0
2014-11-19 15:00:00,63.52,63.64,63.46,63.46,25800.0,63.52,63.64,63.46,63.46,25800.0
2014-11-19 15:30:00,63.48,63.68,63.36,63.47,41600.0,63.48,63.68,63.36,63.47,41600.0
2014-11-20 09:30:00,63.15,63.4,62.7,62.85,19700.0,63.15,63.4,62.7,62.85,19700.0
2014-11-20 10:00:00,62.9,63.44,62.89,63.3,22400.0,62.9,63.44,62.89,63.3,22400.0
2014-11-20 10:30:00,63.32,63.67,63.28,63.65,8500.0,63.32,63.67,63.28,63.65,8500.0
2014-11-20 11:00:00,63.69,63.92,63.68,63.92,5300.0,63.69,63.92,63.68,63.92,5300.0
2014-11-20 11:30:00,63.77,64.14,63.76,64.0,22300.0,63.77,64.14,63.76,64.0,22300.0
2014-11-20 12:00:00,64.04,64.16,63.98,64.14,8800.0,64.04,64.16,63.98,64.14,8800.0
2014-11-20 12:30:00,64.17,64.18,63.86,63.93,12900.0,64.17,64.18,63.86,63.93,12900.0
2014-11-20 13:00:00,64.02,64.09,64.0,64.09,2500.0,64.02,64.09,64.0,64.09,2500.0
2014-11-20 13:30:00,64.12,64.12,63.89,63.89,3800.0,64.12,64.12,63.89,63.89,3800.0
2014-11-20 14:00:00,63.9,64.02,63.86,63.89,3500.0,63.9,64.02,63.86,63.89,3500.0
2014-11-20 14:30:00,63.86,63.87,63.71,63.75,4700.0,63.86,63.87,63.71,63.75,4700.0
2014-11-20 15:00:00,63.73,63.89,63.66,63.89,4100.0,63.73,63.89,63.66,63.89,4100.0
2014-11-20 15:30:00,63.85,63.94,63.74,63.86,16200.0,63.85,63.94,63.74,63.86,16200.0
2014-11-21 09:30:00,64.3,64.64,64.09,64.56,11800.0,64.3,64.64,64.09,64.56,11800.0
2014-11-21 10:00:00,64.53,64.54,64.11,64.29,23700.0,64.53,64.54,64.11,64.29,23700.0
2014-11-21 10:30:00,64.33,64.39,63.99,64.06,21000.0,64.33,64.39,63.99,64.06,21000.0
2014-11-21 11:00:00,63.98,64.19,63.92,64.11,4200.0,63.98,64.19,63.92,64.11,4200.0
2014-11-21 11:30:00,64.09,64.1,63.96,64.0,9900.0,64.09,64.1,63.96,64.0,9900.0
2014-11-21 12:00:00,64.02,64.05,63.88,63.89,5700.0,64.02,64.05,63.88,63.89,5700.0
2014-11-21 12:30:00,63.91,64.1,63.87,63.98,11600.0,63.91,64.1,63.87,63.98,11600.0
2014-11-21 13:00:00,63.93,64.0,63.77,63.77,5200.0,63.93,64.0,63.77,63.77,5200.0
2014-11-21 13:30:00,63.74,63.92,63.74,63.87,4700.0,63.74,63.92,63.74,63.87,4700.0
2014-11-21 14:00:00,63.9,63.9,63.63,63.76,8700.0,63.9,63.9,63.63,63.76,8700.0
2014-11-21 14:30:00,63.73,63.89,63.58,63.85,10700.0,63.73,63.89,63.58,63.85,10700.0
2014-11-21 15:00:00,63.84,63.99,63.83,63.95,36000.0,63.84,63.99,63.83,63.95,36000.0
2014-11-21 15:30:00,63.95,64.04,63.79,63.87,28700.0,63.95,64.04,63.79,63.87,28700.0
2014-11-24 09:30:00,64.17,64.56,63.71,64.52,36300.0,64.17,64.56,63.71,64.52,36300.0
2014-11-24 10:00:00,64.45,64.68,64.43,64.5,11100.0,64.45,64.68,64.43,64.5,11100.0
2014-11-24 10:30:00,64.52,64.75,64.48,64.7,11800.0,64.52,64.75,64.48,64.7,11800.0
2014-11-24 11:00:00,64.74,64.99,64.63,64.99,13100.0,64.74,64.99,64.63,64.99,13100.0
2014-11-24 11:30:00,64.97,65.13,64.83,65.06,12500.0,64.97,65.13,64.83,65.06,12500.0
2014-11-24 12:00:00,65.07,65.13,65.07,65.11,4100.0,65.07,65.13,65.07,65.11,4100.0
2014-11-24 12:30:00,65.09,65.11,64.97,65.03,9500.0,65.09,65.11,64.97,65.03,9500.0
2014-11-24 13:00:00,65.05,65.12,64.98,65.11,9500.0,65.05,65.12,64.98,65.11,9500.0
2014-11-24 13:30:00,65.09,65.25,65.08,65.21,14500.0,65.09,65.25,65.08,65.21,14500.0
2014-11-24 14:00:00,65.23,65.43,65.19,65.37,17400.0,65.23,65.43,65.19,65.37,17400.0
2014-11-24 14:30:00,65.35,65.49,65.35,65.45,14500.0,65.35,65.49,65.35,65.45,14500.0
2014-11-24 15:00:00,65.43,65.48,65.37,65.47,14900.0,65.43,65.48,65.37,65.47,14900.0
2014-11-24 15:30:00,65.48,65.65,65.27,65.6,56100.0,65.48,65.65,65.27,65.6,56100.0
2014-11-25 09:30:00,65.86,65.86,64.98,65.16,27400.0,65.86,65.86,64.98,65.16,27400.0
2014-11-25 10:00:00,64.96,64.96,64.52,64.55,12300.0,64.96,64.96,64.52,64.55,12300.0
2014-11-25 10:30:00,64.51,64.68,64.4,64.4,5700.0,64.51,64.68,64.4,64.4,5700.0
2014-11-25 11:00:00,64.42,64.54,64.25,64.43,6800.0,64.42,64.54,64.25,64.43,6800.0
2014-11-25 11:30:00,64.38,64.43,64.25,64.25,9200.0,64.38,64.43,64.25,64.25,9200.0
2014-11-25 12:00:00,64.26,64.31,64.2,64.25,4000.0,64.26,64.31,64.2,64.25,4000.0
2014-11-25 12:30:00,64.26,64.41,64.22,64.37,3700.0,64.26,64.41,64.22,64.37,3700.0
2014-11-25 13:00:00,64.39,64.54,64.39,64.53,4700.0,64.39,64.54,64.39,64.53,4700.0
2014-11-25 13:30:00,64.56,64.62,64.54,64.57,2200.0,64.56,64.62,64.54,64.57,2200.0
2014-11-25 14:00:00,64.58,64.63,64.55,64.55,3200.0,64.58,64.63,64.55,64.55,3200.0
2014-11-25 14:30:00,64.63,64.82,64.5,64.57,7700.0,64.63,64.82,64.5,64.57,7700.0
2014-11-25 15:00:00,64.58,64.66,64.51,64.57,9800.0,64.58,64.66,64.51,64.57,9800.0
2014-11-25 15:30:00,64.56,64.66,64.48,64.48,21700.0,64.56,64.66,64.48,64.48,21700.0
2014-11-26 09:30:00,64.63,64.78,64.14,64.39,34100.0,64.63,64.78,64.14,64.39,34100.0
2014-11-26 10:00:00,64.52,64.68,64.44,64.64,3100.0,64.52,64.68,64.44,64.64,3100.0
2014-11-26 10:30:00,64.54,64.54,64.39,64.51,1600.0,64.54,64.54,64.39,64.51,1600.0
2014-11-26 11:00:00,64.49,64.49,64.25,64.27,9800.0,64.49,64.49,64.25,64.27,9800.0
2014-11-26 11:30:00,64.32,64.47,64.2,64.41,20200.0,64.32,64.47,64.2,64.41,20200.0
2014-11-26 12:00:00,64.44,64.57,64.31,64.57,6500.0,64.44,64.57,64.31,64.57,6500.0
2014-11-26 12:30:00,64.58,64.61,64.54,64.59,16700.0,64.58,64.61,64.54,64.59,16700.0
2014-11-26 13:00:00,64.57,64.87,64.57,64.87,4400.0,64.57,64.87,64.57,64.87,4400.0
2014-11-26 13:30:00,64.87,64.89,64.65,64.65,12500.0,64.87,64.89,64.65,64.65,12500.0
2014-11-26 14:00:00,64.7,64.93,64.67,64.9,8500.0,64.7,64.93,64.67,64.9,8500.0
2014-11-26 14:30:00,64.93,64.97,64.91,64.95,6300.0,64.93,64.97,64.91,64.95,6300.0
2014-11-26 15:00:00,64.92,64.99,64.9,64.96,5600.0,64.92,64.99,64.9,64.96,5600.0
2014-11-26 15:30:00,64.97,64.99,64.74,64.81,18000.0,64.97,64.99,64.74,64.81,18000.0
2014-11-28 09:30:00,64.85,65.25,64.59,65.24,15600.0,64.85,65.25,64.59,65.24,15600.0
2014-11-28 10:00:00,65.25,65.59,65.25,65.59,3800.0,65.25,65.59,65.25,65.59,3800.0
2014-11-28 10:30:00,65.55,65.61,65.18,65.19,13400.0,65.55,65.61,65.18,65.19,13400.0
2014-11-28 11:00:00,65.18,65.21,64.96,65.03,7300.0,65.18,65.21,64.96,65.03,7300.0
2014-11-28 11:30:00,64.99,65.04,64.94,65.0,3300.0,64.99,65.04,64.94,65.0,3300.0
2014-11-28 12:00:00,65.0,65.11,65.0,65.02,3200.0,65.0,65.11,65.0,65.02,3200.0
2014-11-28 12:30:00,64.97,64.98,64.66,64.79,26500.0,64.97,64.98,64.66,64.79,26500.0
2014-12-01 09:30:00,64.78,65.2,64.28,64.68,24000.0,64.78,65.2,64.28,64.68,24000.0
2014-12-01 10:00:00,64.79,65.19,64.79,65.01,30200.0,64.79,65.19,64.79,65.01,30200.0
2014-12-01 10:30:00,65.03,65.04,64.6,64.66,11400.0,65.03,65.04,64.6,64.66,11400.0
2014-12-01 11:00:00,64.64,64.7,64.39,64.49,35700.0,64.64,64.7,64.39,64.49,35700.0
2014-12-01 11:30:00,64.5,64.55,64.35,64.4,16200.0,64.5,64.55,64.35,64.4,16200.0
2014-12-01 12:00:00,64.38,64.44,64.21,64.23,11700.0,64.38,64.44,64.21,64.23,11700.0
2014-12-01 12:30:00,64.23,64.23,64.02,64.17,15700.0,64.23,64.23,64.02,64.17,15700.0
2014-12-01 13:00:00,64.22,64.24,64.02,64.05,28200.0,64.22,64.24,64.02,64.05,28200.0
2014-12-01 13:30:00,64.07,64.5,64.02,64.32,32800.0,64.07,64.5,64.02,64.32,32800.0
2014-12-01 14:00:00,64.3,64.31,64.02,64.04,12900.0,64.3,64.31,64.02,64.04,12900.0
2014-12-01 14:30:00,64.06,64.23,64.01,64.23,18100.0,64.06,64.23,64.01,64.23,18100.0
2014-12-01 15:00:00,64.22,64.46,64.21,64.37,9300.0,64.22,64.46,64.21,64.37,9300.0
2014-12-01 15:30:00,64.37,64.38,64.15,64.15,33800.0,64.37,64.38,64.15,64.15,33800.0
2014-12-02 09:30:00,64.18,64.74,64.01,64.55,9200.0,64.18,64.74,64.01,64.55,9200.0
2014-12-02 10:00:00,64.5,64.66,64.38,64.42,5500.0,64.5,64.66,64.38,64.42,5500.0
2014-12-02 10:30:00,64.45,64.58,64.43,64.5,9800.0,64.45,64.58,64.43,64.5,9800.0
2014-12-02 11:00:00,64.55,64.65,64.49,64.63,4900.0,64.55,64.65,64.49,64.63,4900.0
2014-12-02 11:30:00,64.61,64.81,64.61,64.8,4300.0,64.61,64.81,64.61,64.8,4300.0
2014-12-02 12:00:00,64.78,64.85,64.74,64.75,8000.0,64.78,64.85,64.74,64.75,8000.0
2014-12-02 12:30:00,64.72,64.81,64.63,64.7,4600.0,64.72,64.81,64.63,64.7,4600.0
2014-12-02 13:00:00,64.7,64.75,64.64,64.75,1400.0,64.7,64.75,64.64,64.75,1400.0
2014-12-02 13:30:00,64.75,64.79,64.73,64.76,3500.0,64.75,64.79,64.73,64.76,3500.0
2014-12-02 14:00:00,64.81,64.92,64.8,64.89,2100.0,64.81,64.92,64.8,64.89,2100.0
2014-12-02 14:30:00,64.89,65.07,64.81,65.04,5000.0,64.89,65.07,64.81,65.04,5000.0
2014-12-02 15:00:00,64.99,65.01,64.78,64.81,3800.0,64.99,65.01,64.78,64.81,3800.0
2014-12-02 15:30:00,64.83,64.88,64.55,64.6,37100.0,64.83,64.88,64.55,64.6,37100.0
2014-12-03 09:30:00,64.8,64.97,64.17,64.59,6300.0,64.8,64.97,64.17,64.59,6300.0
2014-12-03 10:00:00,64.59,64.61,64.17,64.39,8200.0,64.59,64.61,64.17,64.39,8200.0
2014-12-03 10:30:00,64.39,64.61,64.31,64.59,4900.0,64.39,64.61,64.31,64.59,4900.0
2014-12-03 11:00:00,64.61,64.8,64.56,64.64,11100.0,64.61,64.8,64.56,64.64,11100.0
2014-12-03 11:30:00,64.66,64.77,64.49,64.49,4900.0,64.66,64.77,64.49,64.49,4900.0
2014-12-03 12:00:00,64.53,64.61,64.48,64.48,4100.0,64.53,64.61,64.48,64.48,4100.0
2014-12-03 12:30:00,64.43,64.57,64.37,64.5,5100.0,64.43,64.57,64.37,64.5,5100.0
2014-12-03 13:00:00,64.54,64.54,64.25,64.37,12900.0,64.54,64.54,64.25,64.37,12900.0
2014-12-03 13:30:00,64.44,64.48,64.38,64.42,3800.0,64.44,64.48,64.38,64.42,3800.0
2014-12-03 14:00:00,64.5,64.59,64.46,64.59,4900.0,64.5,64.59,64.46,64.59,4900.0
2014-12-03 14:30:00,64.6,64.65,64.32,64.39,10200.0,64.6,64.65,64.32,64.39,10200.0
2014-12-03 15:00:00,64.39,64.54,64.34,64.48,16000.0,64.39,64.54,64.34,64.48,16000.0
2014-12-03 15:30:00,64.5,64.54,64.33,64.41,31200.0,64.5,64.54,64.33,64.41,31200.0
2014-12-04 09:30:00,64.43,64.83,64.06,64.54,6600.0,64.43,64.83,64.06,64.54,6600.0
2014-12-04 10:00:00,64.63,64.63,64.29,64.47,6700.0,64.63,64.63,64.29,64.47,6700.0
2014-12-04 10:30:00,64.44,64.48,64.18,64.3,3700.0,64.44,64.48,64.18,64.3,3700.0
2014-12-04 11:00:00,64.27,64.34,64.05,64.05,4900.0,64.27,64.34,64.05,64.05,4900.0
2014-12-04 11:30:00,64.09,64.21,63.91,64.2,8800.0,64.09,64.21,63.91,64.2,8800.0
2014-12-04 12:00:00,64.19,64.54,64.16,64.48,11400.0,64.19,64.54,64.16,64.48,11400.0
2014-12-04 12:30:00,64.48,64.53,64.4,64.44,67500.0,64.48,64.53,64.4,64.44,67500.0
2014-12-04 13:00:00,64.42,64.45,64.19,64.2,51900.0,64.42,64.45,64.19,64.2,51900.0
2014-12-04 13:30:00,64.22,64.22,64.04,64.21,3500.0,64.22,64.22,64.04,64.21,3500.0
2014-12-04 14:00:00,64.23,64.28,64.19,64.21,3500.0,64.23,64.28,64.19,64.21,3500.0
2014-12-04 14:30:00,64.2,64.2,63.91,63.93,4300.0,64.2,64.2,63.91,63.93,4300.0
2014-12-04 15:00:00,63.95,64.18,63.84,63.91,9300.0,63.95,64.18,63.84,63.91,9300.0
2014-12-04 15:30:00,63.9,64.12,63.79,63.99,32200.0,63.9,64.12,63.79,63.99,32200.0
2014-12-05 09:30:00,63.99,64.43,63.46,64.28,9300.0,63.99,64.43,63.46,64.28,9300.0
2014-12-05 10:00:00,64.26,64.26,63.9,63.9,12100.0,64.26,64.26,63.9,63.9,12100.0
2014-12-05 10:30:00,64.01,64.15,63.98,64.14,2300.0,64.01,64.15,63.98,64.14,2300.0
2014-12-05 11:00:00,64.12,64.15,64.09,64.09,2900.0,64.12,64.15,64.09,64.09,2900.0
2014-12-05 11:30:00,64.09,64.12,64.05,64.09,6000.0,64.09,64.12,64.05,64.09,6000.0
2014-12-05 12:00:00,64.04,64.06,63.96,63.97,3900.0,64.04,64.06,63.96,63.97,3900.0
2014-12-05 12:30:00,63.99,63.99,63.79,63.9,4400.0,63.99,63.99,63.79,63.9,4400.0
2014-12-05 13:00:00,63.96,64.02,63.71,63.82,6300.0,63.96,64.02,63.71,63.82,6300.0
2014-12-05 13:30:00,63.84,63.88,63.72,63.88,11500.0,63.84,63.88,63.72,63.88,11500.0
2014-12-05 14:00:00,63.89,64.03,63.88,63.93,5800.0,63.89,64.03,63.88,63.93,5800.0
2014-12-05 14:30:00,63.94,63.94,63.79,63.79,7100.0,63.94,63.94,63.79,63.79,7100.0
2014-12-05 15:00:00,63.81,63.9,63.76,63.82,8800.0,63.81,63.9,63.76,63.82,8800.0
2014-12-05 15:30:00,63.79,63.98,63.67,63.91,45600.0,63.79,63.98,63.67,63.91,45600.0
2014-12-08 09:30:00,63.83,64.43,63.53,64.17,12200.0,63.83,64.43,63.53,64.17,12200.0
2014-12-08 10:00:00,64.27,64.39,63.9,64.39,33700.0,64.27,64.39,63.9,64.39,33700.0
2014-12-08 10:30:00,64.43,64.61,64.42,64.43,7100.0,64.43,64.61,64.42,64.43,7100.0
2014-12-08 11:00:00,64.48,64.48,64.0,64.4,14300.0,64.48,64.48,64.0,64.4,14300.0
2014-12-08 11:30:00,64.35,64.39,64.28,64.3,11100.0,64.35,64.39,64.28,64.3,11100.0
2014-12-08 12:00:00,64.29,64.31,63.89,63.89,8100.0,64.29,64.31,63.89,63.89,8100.0
2014-12-08 12:30:00,63.93,64.12,63.8,63.8,6800.0,63.93,64.12,63.8,63.8,6800.0
2014-12-08 13:00:00,63.78,64.03,63.76,63.89,9100.0,63.78,64.03,63.76,63.89,9100.0
2014-12-08 13:30:00,63.87,63.87,63.54,63.75,6500.0,63.87,63.87,63.54,63.75,6500.0
2014-12-08 14:00:00,63.72,63.9,63.69,63.7,13400.0,63.72,63.9,63.69,63.7,13400.0
2014-12-08 14:30:00,63.72,63.81,63.61,63.8,12500.0,63.72,63.81,63.61,63.8,12500.0
2014-12-08 15:00:00,63.8,63.99,63.69,63.8,20100.0,63.8,63.99,63.69,63.8,20100.0
2014-12-08 15:30:00,63.81,63.9,63.55,63.79,54000.0,63.81,63.9,63.55,63.79,54000.0
2014-12-09 09:30:00,63.13,63.37,63.06,63.17,14500.0,63.13,63.37,63.06,63.17,14500.0
2014-12-09 10:00:00,63.15,63.3,62.81,62.93,14900.0,63.15,63.3,62.81,62.93,14900.0
2014-12-09 10:30:00,62.94,63.49,62.93,63.43,10400.0,62.94,63.49,62.93,63.43,10400.0
2014-12-09 11:00:00,63.37,63.72,63.31,63.61,8900.0,63.37,63.72,63.31,63.61,8900.0
2014-12-09 11:30:00,63.61,63.88,63.59,63.8,10800.0,63.61,63.88,63.59,63.8,10800.0
2014-12-09 12:00:00,63.78,63.89,63.75,63.89,5100.0,63.78,63.89,63.75,63.89,5100.0
2014-12-09 12:30:00,63.92,64.07,63.9,63.96,2500.0,63.92,64.07,63.9,63.96,2500.0
2014-12-09 13:00:00,64.02,64.26,64.0,64.02,3500.0,64.02,64.26,64.0,64.02,3500.0
2014-12-09 13:30:00,63.97,64.24,63.97,64.0,7000.0,63.97,64.24,63.97,64.0,7000.0
2014-12-09 14:00:00,64.03,64.45,64.02,64.37,21200.0,64.03,64.45,64.02,64.37,21200.0
2014-12-09 14:30:00,64.39,64.39,64.19,64.33,7400.0,64.39,64.39,64.19,64.33,7400.0
2014-12-09 15:00:00,64.39,64.43,64.28,64.32,11500.0,64.39,64.43,64.28,64.32,11500.0
2014-12-09 15:30:00,64.32,64.35,63.72,64.02,49800.0,64.32,64.35,63.72,64.02,49800.0
2014-12-10 09:30:00,64.12,64.36,63.16,63.22,20000.0,64.12,64.36,63.16,63.22,20000.0
2014-12-10 10:00:00,63.32,63.43,63.01,63.01,4900.0,63.32,63.43,63.01,63.01,4900.0
2014-12-10 10:30:00,63.01,63.16,62.73,63.02,7800.0,63.01,63.16,62.73,63.02,7800.0
2014-12-10 11:00:00,63.0,63.12,62.97,63.01,18300.0,63.0,63.12,62.97,63.01,18300.0
2014-12-10 11:30:00,63.0,63.57,62.97,63.5,11600.0,63.0,63.57,62.97,63.5,11600.0
2014-12-10 12:00:00,63.53,63.57,63.17,63.17,5800.0,63.53,63.57,63.17,63.17,5800.0
2014-12-10 12:30:00,63.22,63.24,63.05,63.1,2700.0,63.22,63.24,63.05,63.1,2700.0
2014-12-10 13:00:00,63.11,63.21,62.93,63.17,7100.0,63.11,63.21,62.93,63.17,7100.0
2014-12-10 13:30:00,63.17,63.17,62.98,63.0,8800.0,63.17,63.17,62.98,63.0,8800.0
2014-12-10 14:00:00,62.99,63.04,62.89,63.0,14000.0,62.99,63.04,62.89,63.0,14000.0
2014-12-10 14:30:00,63.0,63.0,62.65,62.68,43200.0,63.0,63.0,62.65,62.68,43200.0
2014-12-10 15:00:00,62.66,62.82,62.6,62.72,26800.0,62.66,62.82,62.6,62.72,26800.0
2014-12-10 15:30:00,62.72,62.8,62.01,62.25,98900.0,62.72,62.8,62.01,62.25,98900.0
2014-12-11 09:30:00,62.71,63.24,62.23,63.04,24000.0,62.71,63.24,62.23,63.04,24000.0
2014-12-11 10:00:00,63.03,63.22,62.98,63.09,11100.0,63.03,63.22,62.98,63.09,11100.0
2014-12-11 10:30:00,63.09,63.21,62.72,62.82,13800.0,63.09,63.21,62.72,62.82,13800.0
2014-12-11 11:00:00,62.75,62.78,62.56,62.68,18500.0,62.75,62.78,62.56,62.68,18500.0
2014-12-11 11:30:00,62.68,62.89,62.68,62.8,23700.0,62.68,62.89,62.68,62.8,23700.0
2014-12-11 12:00:00,62.83,62.93,62.69,62.82,30300.0,62.83,62.93,62.69,62.82,30300.0
2014-12-11 12:30:00,62.83,62.94,62.8,62.81,13000.0,62.83,62.94,62.8,62.81,13000.0
2014-12-11 13:00:00,62.84,62.93,62.75,62.93,20000.0,62.84,62.93,62.75,62.93,20000.0
2014-12-11 13:30:00,62.94,63.06,62.91,62.97,8200.0,62.94,63.06,62.91,62.97,8200.0
2014-12-11 14:00:00,62.97,63.13,62.97,63.07,9000.0,62.97,63.13,62.97,63.07,9000.0
2014-12-11 14:30:00,63.05,63.05,62.87,62.89,9000.0,63.05,63.05,62.87,62.89,9000.0
2014-12-11 15:00:00,62.95,63.24,62.92,63.12,18200.0,62.95,63.24,62.92,63.12,18200.0
2014-12-11 15:30:00,63.1,63.1,62.75,62.99,54300.0,63.1,63.1,62.75,62.99,54300.0
2014-12-12 09:30:00,62.85,63.03,62.63,62.93,14700.0,62.85,63.03,62.63,62.93,14700.0
2014-12-12 10:00:00,62.83,62.88,62.38,62.67,39400.0,62.83,62.88,62.38,62.67,39400.0
2014-12-12 10:30:00,62.69,62.9,62.69,62.8,16500.0,62.69,62.9,62.69,62.8,16500.0
2014-12-12 11:00:00,62.78,63.09,62.71,62.95,37100.0,62.78,63.09,62.71,62.95,37100.0
2014-12-12 11:30:00,62.98,63.14,62.97,63.02,30600.0,62.98,63.14,62.97,63.02,30600.0
2014-12-12 12:00:00,63.03,63.09,62.95,63.09,6100.0,63.03,63.09,62.95,63.09,6100.0
2014-12-12 12:30:00,63.1,63.16,62.76,62.83,25000.0,63.1,63.16,62.76,62.83,25000.0
2014-12-12 13:00:00,62.86,62.94,62.66,62.92,8700.0,62.86,62.94,62.66,62.92,8700.0
2014-12-12 13:30:00,62.94,62.94,62.7,62.84,10700.0,62.94,62.94,62.7,62.84,10700.0
2014-12-12 14:00:00,62.87,62.9,62.7,62.71,10000.0,62.87,62.9,62.7,62.71,10000.0
2014-12-12 14:30:00,62.69,62.8,62.68,62.78,7200.0,62.69,62.8,62.68,62.78,7200.0
2014-12-12 15:00:00,62.79,62.82,62.67,62.75,14800.0,62.79,62.82,62.67,62.75,14800.0
2014-12-12 15:30:00,62.74,62.89,62.62,62.66,51000.0,62.74,62.89,62.62,62.66,51000.0
2014-12-15 09:30:00,62.88,63.4,62.7,63.36,13900.0,62.88,63.4,62.7,63.36,13900.0
2014-12-15 10:00:00,63.28,63.31,62.7,62.98,13800.0,63.28,63.31,62.7,62.98,13800.0
2014-12-15 10:30:00,62.9,62.99,62.77,62.92,13900.0,62.9,62.99,62.77,62.92,13900.0
2014-12-15 11:00:00,62.83,63.01,62.53,62.64,16400.0,62.83,63.01,62.53,62.64,16400.0
2014-12-15 11:30:00,62.56,62.72,62.17,62.31,21500.0,62.56,62.72,62.17,62.31,21500.0
2014-12-15 12:00:00,62.29,62.63,62.2,62.63,7300.0,62.29,62.63,62.2,62.63,7300.0
2014-12-15 12:30:00,62.62,62.8,62.47,62.74,11700.0,62.62,62.8,62.47,62.74,11700.0
2014-12-15 13:00:00,62.7,62.78,62.28,62.52,7400.0,62.7,62.78,62.28,62.52,7400.0
2014-12-15 13:30:00,62.49,62.64,62.35,62.51,12800.0,62.49,62.64,62.35,62.51,12800.0
2014-12-15 14:00:00,62.42,62.66,62.26,62.49,10200.0,62.42,62.66,62.26,62.49,10200.0
2014-12-15 14:30:00,62.5,62.63,62.26,62.28,21000.0,62.5,62.63,62.26,62.28,21000.0
2014-12-15 15:00:00,62.34,62.61,62.23,62.47,18800.0,62.34,62.61,62.23,62.47,18800.0
2014-12-15 15:30:00,62.44,62.6,62.26,62.26,36800.0,62.44,62.6,62.26,62.26,36800.0
2014-12-16 09:30:00,62.21,62.5,61.95,62.04,31400.0,62.21,62.5,61.95,62.04,31400.0
2014-12-16 10:00:00,62.25,62.49,61.75,62.29,35900.0,62.25,62.49,61.75,62.29,35900.0
2014-12-16 10:30:00,62.28,62.73,62.11,62.61,21300.0,62.28,62.73,62.11,62.61,21300.0
2014-12-16 11:00:00,62.53,63.31,62.49,63.21,40500.0,62.53,63.31,62.49,63.21,40500.0
2014-12-16 11:30:00,63.24,63.24,62.82,62.85,9900.0,63.24,63.24,62.82,62.85,9900.0
2014-12-16 12:00:00,62.9,63.01,62.69,62.69,12200.0,62.9,63.01,62.69,62.69,12200.0
2014-12-16 12:30:00,62.75,62.8,62.57,62.58,11000.0,62.75,62.8,62.57,62.58,11000.0
2014-12-16 13:00:00,62.66,62.7,62.4,62.51,9600.0,62.66,62.7,62.4,62.51,9600.0
2014-12-16 13:30:00,62.49,62.75,62.39,62.58,10700.0,62.49,62.75,62.39,62.58,10700.0
2014-12-16 14:00:00,62.61,62.77,62.21,62.76,25100.0,62.61,62.77,62.21,62.76,25100.0
2014-12-16 14:30:00,62.77,62.83,62.43,62.52,9500.0,62.77,62.83,62.43,62.52,9500.0
2014-12-16 15:00:00,62.46,62.65,62.25,62.43,13200.0,62.46,62.65,62.25,62.43,13200.0
2014-12-16 15:30:00,62.36,62.39,61.75,61.77,39800.0,62.36,62.39,61.75,61.77,39800.0
2014-12-17 09:30:00,61.84,62.25,61.49,62.1,16300.0,61.84,62.25,61.49,62.1,16300.0
2014-12-17 10:00:00,62.02,62.02,61.62,61.79,15600.0,62.02,62.02,61.62,61.79,15600.0
2014-12-17 10:30:00,61.77,62.27,61.77,62.16,13600.0,61.77,62.27,61.77,62.16,13600.0
2014-12-17 11:00:00,62.1,62.15,61.62,61.88,27500.0,62.1,62.15,61.62,61.88,27500.0
2014-12-17 11:30:00,61.95,62.15,61.87,62.13,5700.0,61.95,62.15,61.87,62.13,5700.0
2014-12-17 12:00:00,62.23,62.24,61.86,61.86,5000.0,62.23,62.24,61.86,61.86,5000.0
2014-12-17 12:30:00,61.87,62.18,61.87,62.16,2800.0,61.87,62.18,61.87,62.16,2800.0
2014-12-17 13:00:00,62.15,62.33,62.06,62.3,7200.0,62.15,62.33,62.06,62.3,7200.0
2014-12-17 13:30:00,62.33,62.44,62.31,62.43,5400.0,62.33,62.44,62.31,62.43,5400.0
2014-12-17 14:00:00,62.41,62.8,62.37,62.76,9300.0,62.41,62.8,62.37,62.76,9300.0
2014-12-17 14:30:00,62.81,62.89,62.56,62.63,16300.0,62.81,62.89,62.56,62.63,16300.0
2014-12-17 15:00:00,62.57,62.8,62.5,62.73,10200.0,62.57,62.8,62.5,62.73,10200.0
2014-12-17 15:30:00,62.78,62.91,62.62,62.89,26800.0,62.78,62.91,62.62,62.89,26800.0
2014-12-18 09:30:00,63.77,63.77,62.7,63.47,17400.0,63.77,63.77,62.7,63.47,17400.0
2014-12-18 10:00:00,63.41,63.68,62.87,63.63,47300.0,63.41,63.68,62.87,63.63,47300.0
2014-12-18 10:30:00,63.58,63.65,63.4,63.5,4400.0,63.58,63.65,63.4,63.5,4400.0
2014-12-18 11:00:00,63.51,63.72,63.47,63.66,3900.0,63.51,63.72,63.47,63.66,3900.0
2014-12-18 11:30:00,63.65,63.74,63.55,63.57,5900.0,63.65,63.74,63.55,63.57,5900.0
2014-12-18 12:00:00,63.66,63.78,63.36,63.49,14800.0,63.66,63.78,63.36,63.49,14800.0
2014-12-18 12:30:00,63.52,63.72,63.51,63.6,6100.0,63.52,63.72,63.51,63.6,6100.0
2014-12-18 13:00:00,63.58,63.74,63.45,63.73,6700.0,63.58,63.74,63.45,63.73,6700.0
2014-12-18 13:30:00,63.73,63.75,63.63,63.75,3800.0,63.73,63.75,63.63,63.75,3800.0
2014-12-18 14:00:00,63.76,64.0,63.69,63.87,6000.0,63.76,64.0,63.69,63.87,6000.0
2014-12-18 14:30:00,63.83,64.07,63.73,63.77,40200.0,63.83,64.07,63.73,63.77,40200.0
2014-12-18 15:00:00,63.78,63.86,63.59,63.66,30400.0,63.78,63.86,63.59,63.66,30400.0
2014-12-18 15:30:00,63.66,63.78,63.56,63.6,85600.0,63.66,63.78,63.56,63.6,85600.0
2014-12-19 09:30:00,63.57,63.89,63.03,63.14,59600.0,63.57,63.89,63.03,63.14,59600.0
2014-12-19 10:00:00,63.33,64.04,63.33,63.94,5200.0,63.33,64.04,63.33,63.94,5200.0
2014-12-19 10:30:00,63.89,64.04,63.75,63.81,9700.0,63.89,64.04,63.75,63.81,9700.0
2014-12-19 11:00:00,63.81,64.07,63.79,64.04,3300.0,63.81,64.07,63.79,64.04,3300.0
2014-12-19 11:30:00,64.08,64.33,64.01,64.17,13500.0,64.08,64.33,64.01,64.17,13500.0
2014-12-19 12:00:00,64.16,64.18,63.95,64.06,5800.0,64.16,64.18,63.95,64.06,5800.0
2014-12-19 12:30:00,64.03,64.1,63.91,63.91,4100.0,64.03,64.1,63.91,63.91,4100.0
2014-12-19 13:00:00,63.93,64.05,63.87,64.0,4000.0,63.93,64.05,63.87,64.0,4000.0
2014-12-19 13:30:00,64.02,64.22,63.93,64.17,5000.0,64.02,64.22,63.93,64.17,5000.0
2014-12-19 14:00:00,64.2,64.28,64.15,64.19,2800.0,64.2,64.28,64.15,64.19,2800.0
2014-12-19 14:30:00,64.18,64.24,64.15,64.23,7300.0,64.18,64.24,64.15,64.23,7300.0
2014-12-19 15:00:00,64.23,64.27,64.18,64.26,10100.0,64.23,64.27,64.18,64.26,10100.0
2014-12-19 15:30:00,64.26,64.37,63.81,63.96,56800.0,64.26,64.37,63.81,63.96,56800.0
2014-12-22 09:30:00,63.86,64.2,63.7,63.77,5700.0,63.86,64.2,63.7,63.77,5700.0
2014-12-22 10:00:00,63.58,64.19,63.53,63.8,22100.0,63.58,64.19,63.53,63.8,22100.0
2014-12-22 10:30:00,63.82,63.82,63.63,63.66,15500.0,63.82,63.82,63.63,63.66,15500.0
2014-12-22 11:00:00,63.57,63.77,63.54,63.77,4500.0,63.57,63.77,63.54,63.77,4500.0
2014-12-22 11:30:00,63.77,63.79,63.65,63.72,4800.0,63.77,63.79,63.65,63.72,4800.0
2014-12-22 12:00:00,63.73,64.06,63.73,64.01,4500.0,63.73,64.06,63.73,64.01,4500.0
2014-12-22 12:30:00,64.01,64.39,64.01,64.39,11700.0,64.01,64.39,64.01,64.39,11700.0
2014-12-22 13:00:00,64.38,64.38,64.01,64.09,2900.0,64.38,64.38,64.01,64.09,2900.0
2014-12-22 13:30:00,64.15,64.31,64.15,64.2,2900.0,64.15,64.31,64.15,64.2,2900.0
2014-12-22 14:00:00,64.24,64.29,64.16,64.19,11200.0,64.24,64.29,64.16,64.19,11200.0
2014-12-22 14:30:00,64.23,64.25,63.77,64.02,21200.0,64.23,64.25,63.77,64.02,21200.0
2014-12-22 15:00:00,63.9,63.9,63.69,63.82,9400.0,63.9,63.9,63.69,63.82,9400.0
2014-12-22 15:30:00,63.78,63.93,63.72,63.92,22900.0,63.78,63.93,63.72,63.92,22900.0
2014-12-23 09:30:00,64.34,64.89,62.97,63.3,18300.0,64.34,64.89,62.97,63.3,18300.0
2014-12-23 10:00:00,63.35,63.39,62.85,62.94,18200.0,63.35,63.39,62.85,62.94,18200.0
2014-12-23 10:30:00,62.81,62.83,62.36,62.54,6200.0,62.81,62.83,62.36,62.54,6200.0
2014-12-23 11:00:00,62.54,62.91,62.45,62.84,7900.0,62.54,62.91,62.45,62.84,7900.0
2014-12-23 11:30:00,62.81,62.85,62.6,62.72,2900.0,62.81,62.85,62.6,62.72,2900.0
2014-12-23 12:00:00,62.72,62.82,62.53,62.59,5200.0,62.72,62.82,62.53,62.59,5200.0
2014-12-23 12:30:00,62.62,62.74,62.57,62.7,5200.0,62.62,62.74,62.57,62.7,5200.0
2014-12-23 13:00:00,62.68,62.87,62.65,62.8,8600.0,62.68,62.87,62.65,62.8,8600.0
2014-12-23 13:30:00,62.78,62.95,62.75,62.91,3500.0,62.78,62.95,62.75,62.91,3500.0
2014-12-23 14:00:00,62.91,63.09,62.87,63.02,7700.0,62.91,63.09,62.87,63.02,7700.0
2014-12-23 14:30:00,63.07,63.16,63.04,63.1,2700.0,63.07,63.16,63.04,63.1,2700.0
2014-12-23 15:00:00,63.12,63.37,63.07,63.29,12400.0,63.12,63.37,63.07,63.29,12400.0
2014-12-23 15:30:00,63.3,63.44,63.17,63.26,30300.0,63.3,63.44,63.17,63.26,30300.0
2014-12-24 09:30:00,63.21,64.0,63.03,64.0,4300.0,63.21,64.0,63.03,64.0,4300.0
2014-12-24 10:00:00,64.0,64.05,63.64,64.02,3300.0,64.0,64.05,63.64,64.02,3300.0
2014-12-24 10:30:00,64.0,64.06,63.86,63.96,2300.0,64.0,64.06,63.86,63.96,2300.0
2014-12-24 11:00:00,64.05,64.18,64.05,64.09,2700.0,64.05,64.18,64.05,64.09,2700.0
2014-12-24 11:30:00,64.09,64.17,63.92,63.92,4400.0,64.09,64.17,63.92,63.92,4400.0
2014-12-24 12:00:00,63.92,63.92,63.6,63.62,3600.0,63.92,63.92,63.6,63.62,3600.0
2014-12-24 12:30:00,63.62,63.72,63.51,63.63,6500.0,63.62,63.72,63.51,63.63,6500.0
2014-12-26 09:30:00,63.89,64.42,63.78,64.17,1800.0,63.89,64.42,63.78,64.17,1800.0
2014-12-26 10:00:00,64.41,64.49,64.24,64.34,3300.0,64.41,64.49,64.24,64.34,3300.0
2014-12-26 10:30:00,64.32,64.95,64.25,64.65,24100.0,64.32,64.95,64.25,64.65,24100.0
2014-12-26 11:00:00,64.66,64.9,64.45,64.53,3000.0,64.66,64.9,64.45,64.53,3000.0
2014-12-26 11:30:00,64.49,64.65,64.49,64.6,3100.0,64.49,64.65,64.49,64.6,3100.0
2014-12-26 12:00:00,64.55,64.6,64.29,64.44,4400.0,64.55,64.6,64.29,64.44,4400.0
2014-12-26 12:30:00,64.4,64.54,64.4,64.46,1500.0,64.4,64.54,64.4,64.46,1500.0
2014-12-26 13:00:00,64.46,64.58,64.41,64.55,3500.0,64.46,64.58,64.41,64.55,3500.0
2014-12-26 13:30:00,64.57,64.65,64.56,64.6,3800.0,64.57,64.65,64.56,64.6,3800.0
2014-12-26 14:00:00,64.62,64.63,64.49,64.56,1400.0,64.62,64.63,64.49,64.56,1400.0
2014-12-26 14:30:00,64.53,64.53,64.29,64.31,3000.0,64.53,64.53,64.29,64.31,3000.0
2014-12-26 15:00:00,64.31,64.42,64.24,64.42,3700.0,64.31,64.42,64.24,64.42,3700.0
2014-12-26 15:30:00,64.42,64.45,64.17,64.26,14000.0,64.42,64.45,64.17,64.26,14000.0
2014-12-29 09:30:00,64.12,64.39,63.82,63.82,6500.0,64.12,64.39,63.82,63.82,6500.0
2014-12-29 10:00:00,63.77,64.05,63.47,63.78,6200.0,63.77,64.05,63.47,63.78,6200.0
2014-12-29 10:30:00,63.7,63.98,63.7,63.89,3200.0,63.7,63.98,63.7,63.89,3200.0
2014-12-29 11:00:00,63.79,63.97,63.79,63.92,5600.0,63.79,63.97,63.79,63.92,5600.0
2014-12-29 11:30:00,63.91,64.09,63.85,63.95,17200.0,63.91,64.09,63.85,63.95,17200.0
2014-12-29 12:00:00,63.95,64.08,63.95,64.07,3100.0,63.95,64.08,63.95,64.07,3100.0
2014-12-29 12:30:00,64.09,64.34,64.03,64.34,4700.0,64.09,64.34,64.03,64.34,4700.0
2014-12-29 13:00:00,64.31,64.43,64.28,64.43,3300.0,64.31,64.43,64.28,64.43,3300.0
2014-12-29 13:30:00,64.42,64.42,64.28,64.33,3600.0,64.42,64.42,64.28,64.33,3600.0
2014-12-29 14:00:00,64.31,64.43,64.27,64.43,4200.0,64.31,64.43,64.27,64.43,4200.0
2014-12-29 14:30:00,64.46,64.48,64.38,64.45,5900.0,64.46,64.48,64.38,64.45,5900.0
2014-12-29 15:00:00,64.48,64.62,64.46,64.48,10000.0,64.48,64.62,64.46,64.48,10000.0
2014-12-29 15:30:00,64.51,64.65,64.36,64.43,41600.0,64.51,64.65,64.36,64.43,41600.0
2014-12-30 09:30:00,64.3,64.53,63.87,63.89,20600.0,64.3,64.53,63.87,63.89,20600.0
2014-12-30 10:00:00,63.79,64.1,63.69,63.94,4200.0,63.79,64.1,63.69,63.94,4200.0
2014-12-30 10:30:00,63.91,64.23,63.85,64.16,4500.0,63.91,64.23,63.85,64.16,4500.0
2014-12-30 11:00:00,64.25,64.34,64.14,64.28,5400.0,64.25,64.34,64.14,64.28,5400.0
2014-12-30 11:30:00,64.3,64.42,64.3,64.41,1700.0,64.3,64.42,64.3,64.41,1700.0
2014-12-30 12:00:00,64.39,64.39,64.29,64.32,3000.0,64.39,64.39,64.29,64.32,3000.0
2014-12-30 12:30:00,64.35,64.35,64.2,64.29,6900.0,64.35,64.35,64.2,64.29,6900.0
2014-12-30 13:00:00,64.27,64.42,64.22,64.28,7600.0,64.27,64.42,64.22,64.28,7600.0
2014-12-30 13:30:00,64.28,64.42,64.28,64.37,13400.0,64.28,64.42,64.28,64.37,13400.0
2014-12-30 14:00:00,64.35,64.37,64.19,64.19,8400.0,64.35,64.37,64.19,64.19,8400.0
2014-12-30 14:30:00,64.18,64.54,64.18,64.43,7900.0,64.18,64.54,64.18,64.43,7900.0
2014-12-30 15:00:00,64.44,64.48,64.09,64.09,5500.0,64.44,64.48,64.09,64.09,5500.0
2014-12-30 15:30:00,64.14,64.32,64.1,64.15,23200.0,64.14,64.32,64.1,64.15,23200.0
2014-12-31 09:30:00,64.28,64.56,63.77,64.48,25800.0,64.28,64.56,63.77,64.48,25800.0
2014-12-31 10:00:00,64.52,64.85,64.51,64.77,5100.0,64.52,64.85,64.51,64.77,5100.0
2014-12-31 10:30:00,64.78,65.09,64.78,64.87,11900.0,64.78,65.09,64.78,64.87,11900.0
2014-12-31 11:00:00,64.86,64.94,64.81,64.9,3300.0,64.86,64.94,64.81,64.9,3300.0
2014-12-31 11:30:00,64.88,64.88,64.8,64.82,7600.0,64.88,64.88,64.8,64.82,7600.0
2014-12-31 12:00:00,64.83,64.86,64.72,64.74,5600.0,64.83,64.86,64.72,64.74,5600.0
2014-12-31 12:30:00,64.82,64.88,64.73,64.76,9300.0,64.82,64.88,64.73,64.76,9300.0
2014-12-31 13:00:00,64.77,64.86,64.69,64.82,6100.0,64.77,64.86,64.69,64.82,6100.0
2014-12-31 13:30:00,64.83,64.83,64.66,64.71,5100.0,64.83,64.83,64.66,64.71,5100.0
2014-12-31 14:00:00,64.71,64.71,64.11,64.37,6200.0,64.71,64.71,64.11,64.37,6200.0
2014-12-31 14:30:00,64.27,64.33,64.04,64.16,4700.0,64.27,64.33,64.04,64.16,4700.0
2014-12-31 15:00:00,64.18,64.24,64.06,64.15,5200.0,64.18,64.24,64.06,64.15,5200.0
2014-12-31 15:30:00,64.16,64.18,63.59,63.64,35400.0,64.16,64.18,63.59,63.64,35400.0
2015-01-02 09:30:00,63.86,64.68,63.69,64.22,8300.0,63.86,64.68,63.69,64.22,8300.0
2015-01-02 10:00:00,64.48,64.59,64.21,64.41,13400.0,64.48,64.59,64.21,64.41,13400.0
2015-01-02 10:30:00,64.33,64.53,64.11,64.44,29300.0,64.33,64.53,64.11,64.44,29300.0
2015-01-02 11:00:00,64.35,64.38,63.79,63.91,12100.0,64.35,64.38,63.79,63.91,12100.0
2015-01-02 11:30:00,63.87,64.17,63.49,63.74,13300.0,63.87,64.17,63.49,63.74,13300.0
2015-01-02 12:00:00,63.72,63.97,63.63,63.7,9400.0,63.72,63.97,63.63,63.7,9400.0
2015-01-02 12:30:00,63.82,63.87,63.65,63.78,9200.0,63.82,63.87,63.65,63.78,9200.0
2015-01-02 13:00:00,63.8,63.82,63.57,63.57,3700.0,63.8,63.82,63.57,63.57,3700.0
2015-01-02 13:30:00,63.56,63.66,63.42,63.6,8200.0,63.56,63.66,63.42,63.6,8200.0
2015-01-02 14:00:00,63.63,63.78,63.57,63.71,6000.0,63.63,63.78,63.57,63.71,6000.0
2015-01-02 14:30:00,63.7,63.94,63.67,63.8,6700.0,63.7,63.94,63.67,63.8,6700.0
2015-01-02 15:00:00,63.8,63.84,63.62,63.69,7800.0,63.8,63.84,63.62,63.69,7800.0
2015-01-02 15:30:00,63.69,64.01,63.62,63.9,29400.0,63.69,64.01,63.62,63.9,29400.0
2015-01-05 09:30:00,63.55,64.3,63.22,63.62,9400.0,63.55,64.3,63.22,63.62,9400.0
2015-01-05 10:00:00,63.62,64.39,63.53,64.19,15000.0,63.62,64.39,63.53,64.19,15000.0
2015-01-05 10:30:00,64.16,64.34,63.94,64.25,21100.0,64.16,64.34,63.94,64.25,21100.0
2015-01-05 11:00:00,64.29,64.45,64.18,64.29,20700.0,64.29,64.45,64.18,64.29,20700.0
2015-01-05 11:30:00,64.29,64.8,64.25,64.73,25800.0,64.29,64.8,64.25,64.73,25800.0
2015-01-05 12:00:00,64.72,64.73,64.36,64.37,17800.0,64.72,64.73,64.36,64.37,17800.0
2015-01-05 12:30:00,64.33,64.54,64.29,64.41,14300.0,64.33,64.54,64.29,64.41,14300.0
2015-01-05 13:00:00,64.43,64.57,64.33,64.34,21200.0,64.43,64.57,64.33,64.34,21200.0
2015-01-05 13:30:00,64.35,64.47,64.35,64.36,13900.0,64.35,64.47,64.35,64.36,13900.0
2015-01-05 14:00:00,64.36,64.5,64.35,64.47,23500.0,64.36,64.5,64.35,64.47,23500.0
2015-01-05 14:30:00,64.46,64.5,64.35,64.41,25700.0,64.46,64.5,64.35,64.41,25700.0
2015-01-05 15:00:00,64.43,64.53,64.42,64.46,27200.0,64.43,64.53,64.42,64.46,27200.0
2015-01-05 15:30:00,64.46,64.56,64.35,64.4,76800.0,64.46,64.56,64.35,64.4,76800.0
2015-01-06 09:30:00,64.48,64.99,64.42,64.94,12700.0,64.48,64.99,64.42,64.94,12700.0
2015-01-06 10:00:00,64.94,64.99,64.63,64.79,17800.0,64.94,64.99,64.63,64.79,17800.0
2015-01-06 10:30:00,64.77,64.92,64.64,64.73,29500.0,64.77,64.92,64.64,64.73,29500.0
2015-01-06 11:00:00,64.73,64.8,64.55,64.69,19500.0,64.73,64.8,64.55,64.69,19500.0
2015-01-06 11:30:00,64.66,64.68,63.84,63.86,33300.0,64.66,64.68,63.84,63.86,33300.0
2015-01-06 12:00:00,63.82,63.94,63.49,63.94,15100.0,63.82,63.94,63.49,63.94,15100.0
2015-01-06 12:30:00,63.86,63.95,63.6,63.77,14400.0,63.86,63.95,63.6,63.77,14400.0
2015-01-06 13:00:00,63.82,63.82,63.51,63.76,20000.0,63.82,63.82,63.51,63.76,20000.0
2015-01-06 13:30:00,63.84,64.12,63.69,64.07,18000.0,63.84,64.12,63.69,64.07,18000.0
2015-01-06 14:00:00,64.17,64.49,63.81,64.38,31100.0,64.17,64.49,63.81,64.38,31100.0
2015-01-06 14:30:00,64.37,64.53,64.12,64.33,20900.0,64.37,64.53,64.12,64.33,20900.0
2015-01-06 15:00:00,64.33,64.74,64.19,64.74,31700.0,64.33,64.74,64.19,64.74,31700.0
2015-01-06 15:30:00,64.7,64.9,64.54,64.66,110700.0,64.7,64.9,64.54,64.66,110700.0
2015-01-07 09:30:00,65.0,65.0,64.56,64.84,25200.0,65.0,65.0,64.56,64.84,25200.0
2015-01-07 10:00:00,64.89,64.99,64.69,64.91,20800.0,64.89,64.99,64.69,64.91,20800.0
2015-01-07 10:30:00,64.9,65.0,64.86,64.93,31900.0,64.9,65.0,64.86,64.93,31900.0
2015-01-07 11:00:00,64.96,64.99,64.79,64.9,17800.0,64.96,64.99,64.79,64.9,17800.0
2015-01-07 11:30:00,64.95,64.99,64.83,64.95,20300.0,64.95,64.99,64.83,64.95,20300.0
2015-01-07 12:00:00,64.95,65.02,64.93,65.01,56200.0,64.95,65.02,64.93,65.01,56200.0
2015-01-07 12:30:00,65.0,65.17,64.94,65.17,23700.0,65.0,65.17,64.94,65.17,23700.0
2015-01-07 13:00:00,65.17,65.46,65.17,65.46,34000.0,65.17,65.46,65.17,65.46,34000.0
2015-01-07 13:30:00,65.44,65.47,65.28,65.42,26900.0,65.44,65.47,65.28,65.42,26900.0
2015-01-07 14:00:00,65.39,65.62,65.33,65.5,25900.0,65.39,65.62,65.33,65.5,25900.0
2015-01-07 14:30:00,65.51,65.95,65.5,65.73,43300.0,65.51,65.95,65.5,65.73,43300.0
2015-01-07 15:00:00,65.75,65.91,65.73,65.91,37800.0,65.75,65.91,65.73,65.91,37800.0
2015-01-07 15:30:00,65.91,66.25,65.78,66.2,99600.0,65.91,66.25,65.78,66.2,99600.0
2015-01-08 09:30:00,66.32,67.0,66.32,66.67,33200.0,66.32,67.0,66.32,66.67,33200.0
2015-01-08 10:00:00,66.73,66.89,66.52,66.78,29400.0,66.73,66.89,66.52,66.78,29400.0
2015-01-08 10:30:00,66.78,66.84,66.64,66.79,46000.0,66.78,66.84,66.64,66.79,46000.0
2015-01-08 11:00:00,66.78,67.22,66.77,66.82,86300.0,66.78,67.22,66.77,66.82,86300.0
2015-01-08 11:30:00,66.81,66.83,66.64,66.75,21500.0,66.81,66.83,66.64,66.75,21500.0
2015-01-08 12:00:00,66.75,66.9,66.68,66.9,12700.0,66.75,66.9,66.68,66.9,12700.0
2015-01-08 12:30:00,66.89,66.89,66.68,66.8,11900.0,66.89,66.89,66.68,66.8,11900.0
2015-01-08 13:00:00,66.79,66.92,66.73,66.9,29000.0,66.79,66.92,66.73,66.9,29000.0
2015-01-08 13:30:00,66.92,67.2,66.88,67.1,47600.0,66.92,67.2,66.88,67.1,47600.0
2015-01-08 14:00:00,67.05,67.1,66.8,66.87,24200.0,67.05,67.1,66.8,66.87,24200.0
2015-01-08 14:30:00,66.87,66.93,66.59,66.69,19900.0,66.87,66.93,66.59,66.69,19900.0
2015-01-08 15:00:00,66.67,66.69,66.5,66.65,20400.0,66.67,66.69,66.5,66.65,20400.0
2015-01-08 15:30:00,66.63,66.85,66.53,66.55,64700.0,66.63,66.85,66.53,66.55,64700.0
2015-01-09 09:30:00,66.7,67.2,66.55,66.9,79900.0,66.7,67.2,66.55,66.9,79900.0
2015-01-09 10:00:00,66.9,67.0,66.52,66.52,25700.0,66.9,67.0,66.52,66.52,25700.0
2015-01-09 10:30:00,66.46,66.54,66.16,66.41,56500.0,66.46,66.54,66.16,66.41,56500.0
2015-01-09 11:00:00,66.4,66.44,66.06,66.37,12400.0,66.4,66.44,66.06,66.37,12400.0
2015-01-09 11:30:00,66.27,66.79,66.27,66.77,20700.0,66.27,66.79,66.27,66.77,20700.0
2015-01-09 12:00:00,66.79,66.9,66.6,66.86,14300.0,66.79,66.9,66.6,66.86,14300.0
2015-01-09 12:30:00,66.86,66.96,66.65,66.75,26500.0,66.86,66.96,66.65,66.75,26500.0
2015-01-09 13:00:00,66.76,67.0,66.72,66.77,21200.0,66.76,67.0,66.72,66.77,21200.0
2015-01-09 13:30:00,66.79,67.08,66.79,66.91,51500.0,66.79,67.08,66.79,66.91,51500.0
2015-01-09 14:00:00,66.88,66.96,66.75,66.96,16600.0,66.88,66.96,66.75,66.96,16600.0
2015-01-09 14:30:00,66.9,67.06,66.83,67.0,27600.0,66.9,67.06,66.83,67.0,27600.0
2015-01-09 15:00:00,67.0,67.05,66.83,66.89,32700.0,67.0,67.05,66.83,66.89,32700.0
2015-01-09 15:30:00,66.9,66.99,66.52,66.73,80400.0,66.9,66.99,66.52,66.73,80400.0
2015-01-12 09:30:00,68.07,68.07,67.0,67.2,46000.0,68.07,68.07,67.0,67.2,46000.0
2015-01-12 10:00:00,67.07,67.5,67.07,67.48,32300.0,67.07,67.5,67.07,67.48,32300.0
2015-01-12 10:30:00,67.45,68.04,67.36,68.02,28600.0,67.45,68.04,67.36,68.02,28600.0
2015-01-12 11:00:00,68.02,68.02,67.58,67.87,24600.0,68.02,68.02,67.58,67.87,24600.0
2015-01-12 11:30:00,67.85,67.92,67.73,67.86,20600.0,67.85,67.92,67.73,67.86,20600.0
2015-01-12 12:00:00,67.88,67.91,67.31,67.47,46100.0,67.88,67.91,67.31,67.47,46100.0
2015-01-12 12:30:00,67.49,67.69,67.47,67.52,15500.0,67.49,67.69,67.47,67.52,15500.0
2015-01-12 13:00:00,67.55,67.58,67.39,67.48,13800.0,67.55,67.58,67.39,67.48,13800.0
2015-01-12 13:30:00,67.45,67.71,67.38,67.68,14000.0,67.45,67.71,67.38,67.68,14000.0
2015-01-12 14:00:00,67.69,67.69,67.44,67.55,19800.0,67.69,67.69,67.44,67.55,19800.0
2015-01-12 14:30:00,67.47,67.8,67.45,67.68,37700.0,67.47,67.8,67.45,67.68,37700.0
2015-01-12 15:00:00,67.68,67.68,67.55,67.58,32100.0,67.68,67.68,67.55,67.58,32100.0
2015-01-12 15:30:00,67.59,67.68,67.18,67.4,73700.0,67.59,67.68,67.18,67.4,73700.0
2015-01-13 09:30:00,68.01,69.14,68.01,69.14,75000.0,68.01,69.14,68.01,69.14,75000.0
2015-01-13 10:00:00,69.08,69.09,68.61,68.88,25400.0,69.08,69.09,68.61,68.88,25400.0
2015-01-13 10:30:00,68.85,69.13,68.82,68.93,25500.0,68.85,69.13,68.82,68.93,25500.0
2015-01-13 11:00:00,68.95,69.07,68.84,69.03,29700.0,68.95,69.07,68.84,69.03,29700.0
2015-01-13 11:30:00,69.0,69.11,68.91,68.98,26200.0,69.0,69.11,68.91,68.98,26200.0
2015-01-13 12:00:00,68.99,69.0,68.7,68.74,16600.0,68.99,69.0,68.7,68.74,16600.0
2015-01-13 12:30:00,68.72,69.0,68.66,68.75,15100.0,68.72,69.0,68.66,68.75,15100.0
2015-01-13 13:00:00,68.76,69.0,68.71,68.73,13200.0,68.76,69.0,68.71,68.73,13200.0
2015-01-13 13:30:00,68.73,68.76,68.39,68.5,66400.0,68.73,68.76,68.39,68.5,66400.0
2015-01-13 14:00:00,68.45,68.45,68.05,68.23,20100.0,68.45,68.45,68.05,68.23,20100.0
2015-01-13 14:30:00,68.25,68.71,68.22,68.45,28200.0,68.25,68.71,68.22,68.45,28200.0
2015-01-13 15:00:00,68.46,68.62,68.37,68.5,23900.0,68.46,68.62,68.37,68.5,23900.0
2015-01-13 15:30:00,68.5,69.01,68.5,68.92,73900.0,68.5,69.01,68.5,68.92,73900.0
2015-01-14 09:30:00,68.45,68.88,67.99,68.76,37000.0,68.45,68.88,67.99,68.76,37000.0
2015-01-14 10:00:00,68.77,69.03,68.75,68.96,24900.0,68.77,69.03,68.75,68.96,24900.0
2015-01-14 10:30:00,68.89,68.99,68.7,68.81,20000.0,68.89,68.99,68.7,68.81,20000.0
2015-01-14 11:00:00,68.81,68.88,68.65,68.72,16300.0,68.81,68.88,68.65,68.72,16300.0
2015-01-14 11:30:00,68.73,68.97,68.68,68.82,23600.0,68.73,68.97,68.68,68.82,23600.0
2015-01-14 12:00:00,68.83,68.9,68.68,68.87,25500.0,68.83,68.9,68.68,68.87,25500.0
2015-01-14 12:30:00,68.87,68.87,68.6,68.73,21200.0,68.87,68.87,68.6,68.73,21200.0
2015-01-14 13:00:00,68.69,68.75,68.55,68.75,10300.0,68.69,68.75,68.55,68.75,10300.0
2015-01-14 13:30:00,68.71,68.75,68.52,68.65,11500.0,68.71,68.75,68.52,68.65,11500.0
2015-01-14 14:00:00,68.68,68.82,68.59,68.69,40200.0,68.68,68.82,68.59,68.69,40200.0
2015-01-14 14:30:00,68.68,68.86,68.65,68.74,55400.0,68.68,68.86,68.65,68.74,55400.0
2015-01-14 15:00:00,68.76,69.06,68.71,69.05,62300.0,68.76,69.06,68.71,69.05,62300.0
2015-01-14 15:30:00,69.06,69.06,68.7,68.75,92400.0,69.06,69.06,68.7,68.75,92400.0
2015-01-15 09:30:00,68.84,69.17,68.51,68.57,25500.0,68.84,69.17,68.51,68.57,25500.0
2015-01-15 10:00:00,68.57,68.76,68.15,68.65,39500.0,68.57,68.76,68.15,68.65,39500.0
2015-01-15 10:30:00,68.71,68.83,68.6,68.64,15500.0,68.71,68.83,68.6,68.64,15500.0
2015-01-15 11:00:00,68.74,68.76,68.27,68.33,13700.0,68.74,68.76,68.27,68.33,13700.0
2015-01-15 11:30:00,68.32,68.55,68.28,68.4,11500.0,68.32,68.55,68.28,68.4,11500.0
2015-01-15 12:00:00,68.41,68.56,68.28,68.35,7300.0,68.41,68.56,68.28,68.35,7300.0
2015-01-15 12:30:00,68.32,68.32,67.66,67.86,11000.0,68.32,68.32,67.66,67.86,11000.0
2015-01-15 13:00:00,67.82,68.22,67.82,68.09,13800.0,67.82,68.22,67.82,68.09,13800.0
2015-01-15 13:30:00,68.08,68.21,67.99,68.0,14000.0,68.08,68.21,67.99,68.0,14000.0
2015-01-15 14:00:00,68.01,68.2,67.94,68.05,13100.0,68.01,68.2,67.94,68.05,13100.0
2015-01-15 14:30:00,68.02,68.19,67.88,68.0,16800.0,68.02,68.19,67.88,68.0,16800.0
2015-01-15 15:00:00,67.97,68.08,67.75,67.92,11800.0,67.97,68.08,67.75,67.92,11800.0
2015-01-15 15:30:00,67.88,67.97,67.48,67.82,63900.0,67.88,67.97,67.48,67.82,63900.0
2015-01-16 09:30:00,67.98,69.0,67.91,68.37,18300.0,67.98,69.0,67.91,68.37,18300.0
2015-01-16 10:00:00,68.29,68.61,68.2,68.33,17400.0,68.29,68.61,68.2,68.33,17400.0
2015-01-16 10:30:00,68.36,68.39,68.11,68.34,18200.0,68.36,68.39,68.11,68.34,18200.0
2015-01-16 11:00:00,68.29,68.42,68.24,68.3,13800.0,68.29,68.42,68.24,68.3,13800.0
2015-01-16 11:30:00,68.31,68.49,68.3,68.4,10000.0,68.31,68.49,68.3,68.4,10000.0
2015-01-16 12:00:00,68.38,68.4,68.21,68.25,11800.0,68.38,68.4,68.21,68.25,11800.0
2015-01-16 12:30:00,68.25,68.3,68.13,68.16,21300.0,68.25,68.3,68.13,68.16,21300.0
2015-01-16 13:00:00,68.18,68.28,68.16,68.18,7800.0,68.18,68.28,68.16,68.18,7800.0
2015-01-16 13:30:00,68.19,68.27,68.08,68.2,15700.0,68.19,68.27,68.08,68.2,15700.0
2015-01-16 14:00:00,68.21,68.32,68.1,68.14,11900.0,68.21,68.32,68.1,68.14,11900.0
2015-01-16 14:30:00,68.19,68.32,68.16,68.28,12500.0,68.19,68.32,68.16,68.28,12500.0
2015-01-16 15:00:00,68.28,68.29,68.13,68.23,22600.0,68.28,68.29,68.13,68.23,22600.0
2015-01-16 15:30:00,68.21,68.6,68.14,68.16,110400.0,68.21,68.6,68.14,68.16,110400.0
2015-01-20 09:30:00,68.65,68.98,67.62,67.69,15900.0,68.65,68.98,67.62,67.69,15900.0
2015-01-20 10:00:00,67.7,68.1,67.56,67.93,20800.0,67.7,68.1,67.56,67.93,20800.0
2015-01-20 10:30:00,67.94,67.99,67.57,67.69,12800.0,67.94,67.99,67.57,67.69,12800.0
2015-01-20 11:00:00,67.65,67.81,67.55,67.78,14400.0,67.65,67.81,67.55,67.78,14400.0
2015-01-20 11:30:00,67.73,67.75,67.25,67.48,11500.0,67.73,67.75,67.25,67.48,11500.0
2015-01-20 12:00:00,67.42,67.56,67.41,67.56,10800.0,67.42,67.56,67.41,67.56,10800.0
2015-01-20 12:30:00,67.55,67.84,67.35,67.77,10600.0,67.55,67.84,67.35,67.77,10600.0
2015-01-20 13:00:00,67.77,68.01,67.7,67.92,5400.0,67.77,68.01,67.7,67.92,5400.0
2015-01-20 13:30:00,67.94,68.07,67.83,68.07,9300.0,67.94,68.07,67.83,68.07,9300.0
2015-01-20 14:00:00,68.04,68.26,68.03,68.16,11200.0,68.04,68.26,68.03,68.16,11200.0
2015-01-20 14:30:00,68.18,68.47,68.14,68.24,16100.0,68.18,68.47,68.14,68.24,16100.0
2015-01-20 15:00:00,68.27,68.34,68.06,68.1,22400.0,68.27,68.34,68.06,68.1,22400.0
2015-01-20 15:30:00,68.07,68.27,68.02,68.18,37900.0,68.07,68.27,68.02,68.18,37900.0
2015-01-21 09:30:00,67.93,68.55,67.51,67.78,31300.0,67.93,68.55,67.51,67.78,31300.0
2015-01-21 10:00:00,67.85,68.02,67.5,67.56,12700.0,67.85,68.02,67.5,67.56,12700.0
2015-01-21 10:30:00,67.55,67.92,67.31,67.9,11000.0,67.55,67.92,67.31,67.9,11000.0
2015-01-21 11:00:00,67.92,68.0,67.66,67.72,38300.0,67.92,68.0,67.66,67.72,38300.0
2015-01-21 11:30:00,67.75,68.09,67.74,68.09,3600.0,67.75,68.09,67.74,68.09,3600.0
2015-01-21 12:00:00,68.1,68.25,68.02,68.15,7900.0,68.1,68.25,68.02,68.15,7900.0
2015-01-21 12:30:00,68.21,68.21,67.75,67.86,5100.0,68.21,68.21,67.75,67.86,5100.0
2015-01-21 13:00:00,67.86,67.91,67.73,67.73,6300.0,67.86,67.91,67.73,67.73,6300.0
2015-01-21 13:30:00,67.73,67.81,67.46,67.51,11600.0,67.73,67.81,67.46,67.51,11600.0
2015-01-21 14:00:00,67.48,67.59,67.41,67.44,13700.0,67.48,67.59,67.41,67.44,13700.0
2015-01-21 14:30:00,67.44,67.57,67.3,67.56,16700.0,67.44,67.57,67.3,67.56,16700.0
2015-01-21 15:00:00,67.61,67.62,67.4,67.5,14700.0,67.61,67.62,67.4,67.5,14700.0
2015-01-21 15:30:00,67.5,67.52,67.38,67.44,50800.0,67.5,67.52,67.38,67.44,50800.0
2015-01-22 09:30:00,68.31,68.31,67.21,67.46,51100.0,68.31,68.31,67.21,67.46,51100.0
2015-01-22 10:00:00,67.51,67.72,67.34,67.55,36800.0,67.51,67.72,67.34,67.55,36800.0
2015-01-22 10:30:00,67.55,67.76,67.48,67.76,45700.0,67.55,67.76,67.48,67.76,45700.0
2015-01-22 11:00:00,67.86,68.18,67.86,68.1,38800.0,67.86,68.18,67.86,68.1,38800.0
2015-01-22 11:30:00,68.1,68.28,68.05,68.22,25100.0,68.1,68.28,68.05,68.22,25100.0
2015-01-22 12:00:00,68.22,68.47,68.19,68.43,19900.0,68.22,68.47,68.19,68.43,19900.0
2015-01-22 12:30:00,68.43,68.48,68.24,68.34,28400.0,68.43,68.48,68.24,68.34,28400.0
2015-01-22 13:00:00,68.38,68.45,68.27,68.27,22900.0,68.38,68.45,68.27,68.27,22900.0
2015-01-22 13:30:00,68.25,68.46,68.25,68.45,12600.0,68.25,68.46,68.25,68.45,12600.0
2015-01-22 14:00:00,68.45,68.53,68.27,68.4,22300.0,68.45,68.53,68.27,68.4,22300.0
2015-01-22 14:30:00,68.4,68.48,68.3,68.43,16600.0,68.4,68.48,68.3,68.43,16600.0
2015-01-22 15:00:00,68.44,68.62,68.33,68.36,40800.0,68.44,68.62,68.33,68.36,40800.0
2015-01-22 15:30:00,68.37,68.5,68.26,68.39,67600.0,68.37,68.5,68.26,68.39,67600.0
2015-01-23 09:30:00,68.98,69.52,68.79,69.07,41100.0,68.98,69.52,68.79,69.07,41100.0
2015-01-23 10:00:00,69.07,69.07,68.86,68.97,36900.0,69.07,69.07,68.86,68.97,36900.0
2015-01-23 10:30:00,69.0,69.12,68.89,69.03,91600.0,69.0,69.12,68.89,69.03,91600.0
2015-01-23 11:00:00,69.01,69.38,69.01,69.34,36400.0,69.01,69.38,69.01,69.34,36400.0
2015-01-23 11:30:00,69.34,69.34,69.18,69.22,53700.0,69.34,69.34,69.18,69.22,53700.0
2015-01-23 12:00:00,69.2,69.43,69.2,69.4,22000.0,69.2,69.43,69.2,69.4,22000.0
2015-01-23 12:30:00,69.4,69.51,69.37,69.48,17600.0,69.4,69.51,69.37,69.48,17600.0
2015-01-23 13:00:00,69.48,69.55,69.46,69.53,16800.0,69.48,69.55,69.46,69.53,16800.0
2015-01-23 13:30:00,69.55,69.56,69.45,69.5,18300.0,69.55,69.56,69.45,69.5,18300.0
2015-01-23 14:00:00,69.47,69.62,69.45,69.52,18900.0,69.47,69.62,69.45,69.52,18900.0
2015-01-23 14:30:00,69.53,69.55,68.91,68.98,28000.0,69.53,69.55,68.91,68.98,28000.0
2015-01-23 15:00:00,68.97,68.97,68.71,68.81,41700.0,68.97,68.97,68.71,68.81,41700.0
2015-01-23 15:30:00,68.83,69.07,68.75,68.78,71000.0,68.83,69.07,68.75,68.78,71000.0
2015-01-26 09:30:00,68.65,69.01,68.44,69.01,11900.0,68.65,69.01,68.44,69.01,11900.0
2015-01-26 10:00:00,69.02,69.37,69.02,69.26,39700.0,69.02,69.37,69.02,69.26,39700.0
2015-01-26 10:30:00,69.26,69.49,68.93,69.46,13800.0,69.26,69.49,68.93,69.46,13800.0
2015-01-26 11:00:00,69.5,69.74,69.43,69.74,20000.0,69.5,69.74,69.43,69.74,20000.0
2015-01-26 11:30:00,69.72,70.0,69.66,69.93,16000.0,69.72,70.0,69.66,69.93,16000.0
2015-01-26 12:00:00,69.91,70.25,69.91,70.19,39300.0,69.91,70.25,69.91,70.19,39300.0
2015-01-26 12:30:00,70.2,70.45,70.19,70.4,21900.0,70.2,70.45,70.19,70.4,21900.0
2015-01-26 13:00:00,70.41,70.56,70.41,70.55,23700.0,70.41,70.56,70.41,70.55,23700.0
2015-01-26 13:30:00,70.57,70.73,70.56,70.69,21300.0,70.57,70.73,70.56,70.69,21300.0
2015-01-26 14:00:00,70.7,70.7,70.51,70.55,23900.0,70.7,70.7,70.51,70.55,23900.0
2015-01-26 14:30:00,70.53,70.55,70.29,70.37,10400.0,70.53,70.55,70.29,70.37,10400.0
2015-01-26 15:00:00,70.37,70.58,70.37,70.44,15400.0,70.37,70.58,70.37,70.44,15400.0
2015-01-26 15:30:00,70.43,70.62,70.41,70.59,36100.0,70.43,70.62,70.41,70.59,36100.0
2015-01-27 09:30:00,69.99,70.63,69.9,70.53,18100.0,69.99,70.63,69.9,70.53,18100.0
2015-01-27 10:00:00,70.56,70.62,69.91,70.16,71500.0,70.56,70.62,69.91,70.16,71500.0
2015-01-27 10:30:00,70.13,70.14,69.74,69.97,21000.0,70.13,70.14,69.74,69.97,21000.0
2015-01-27 11:00:00,69.99,70.51,69.99,70.23,11000.0,69.99,70.51,69.99,70.23,11000.0
2015-01-27 11:30:00,70.32,70.57,70.31,70.34,11000.0,70.32,70.57,70.31,70.34,11000.0
2015-01-27 12:00:00,70.37,70.46,70.25,70.45,11500.0,70.37,70.46,70.25,70.45,11500.0
2015-01-27 12:30:00,70.49,70.54,70.38,70.45,9400.0,70.49,70.54,70.38,70.45,9400.0
2015-01-27 13:00:00,70.46,70.58,70.37,70.53,10800.0,70.46,70.58,70.37,70.53,10800.0
2015-01-27 13:30:00,70.54,70.59,70.4,70.4,20200.0,70.54,70.59,70.4,70.4,20200.0
2015-01-27 14:00:00,70.36,70.52,70.36,70.48,18100.0,70.36,70.52,70.36,70.48,18100.0
2015-01-27 14:30:00,70.49,70.5,70.35,70.35,9300.0,70.49,70.5,70.35,70.35,9300.0
2015-01-27 15:00:00,70.34,70.45,70.17,70.17,12600.0,70.34,70.45,70.17,70.17,12600.0
2015-01-27 15:30:00,70.17,70.42,70.05,70.2,41200.0,70.17,70.42,70.05,70.2,41200.0
2015-01-28 09:30:00,70.23,70.55,69.88,70.3,37800.0,70.23,70.55,69.88,70.3,37800.0
2015-01-28 10:00:00,70.35,70.35,70.06,70.1,10400.0,70.35,70.35,70.06,70.1,10400.0
2015-01-28 10:30:00,70.07,70.07,69.4,69.44,6700.0,70.07,70.07,69.4,69.44,6700.0
2015-01-28 11:00:00,69.43,69.92,69.38,69.91,11700.0,69.43,69.92,69.38,69.91,11700.0
2015-01-28 11:30:00,69.94,70.04,69.92,70.0,26500.0,69.94,70.04,69.92,70.0,26500.0
2015-01-28 12:00:00,70.0,70.05,69.96,70.0,35500.0,70.0,70.05,69.96,70.0,35500.0
2015-01-28 12:30:00,69.97,69.97,69.76,69.85,7700.0,69.97,69.97,69.76,69.85,7700.0
2015-01-28 13:00:00,69.78,69.83,69.55,69.72,8200.0,69.78,69.83,69.55,69.72,8200.0
2015-01-28 13:30:00,69.72,70.05,69.72,70.0,8600.0,69.72,70.05,69.72,70.0,8600.0
2015-01-28 14:00:00,70.09,70.26,69.94,69.95,17800.0,70.09,70.26,69.94,69.95,17800.0
2015-01-28 14:30:00,69.92,70.12,69.83,69.95,16000.0,69.92,70.12,69.83,69.95,16000.0
2015-01-28 15:00:00,69.96,70.23,69.92,69.97,29700.0,69.96,70.23,69.92,69.97,29700.0
2015-01-28 15:30:00,70.02,70.07,69.44,69.74,39200.0,70.02,70.07,69.44,69.74,39200.0
2015-01-29 09:30:00,69.89,69.89,68.38,69.08,17500.0,69.89,69.89,68.38,69.08,17500.0
2015-01-29 10:00:00,69.08,69.82,69.05,69.81,10400.0,69.08,69.82,69.05,69.81,10400.0
2015-01-29 10:30:00,69.73,69.73,69.2,69.5,29500.0,69.73,69.73,69.2,69.5,29500.0
2015-01-29 11:00:00,69.52,69.53,69.32,69.47,14900.0,69.52,69.53,69.32,69.47,14900.0
2015-01-29 11:30:00,69.53,69.84,69.43,69.76,11800.0,69.53,69.84,69.43,69.76,11800.0
2015-01-29 12:00:00,69.79,69.87,69.49,69.69,15700.0,69.79,69.87,69.49,69.69,15700.0
2015-01-29 12:30:00,69.71,69.72,69.4,69.56,13700.0,69.71,69.72,69.4,69.56,13700.0
2015-01-29 13:00:00,69.52,69.78,69.4,69.77,8600.0,69.52,69.78,69.4,69.77,8600.0
2015-01-29 13:30:00,69.72,70.17,69.68,70.05,8600.0,69.72,70.17,69.68,70.05,8600.0
2015-01-29 14:00:00,70.01,70.11,69.79,69.98,7400.0,70.01,70.11,69.79,69.98,7400.0
2015-01-29 14:30:00,70.03,70.15,69.7,69.72,13700.0,70.03,70.15,69.7,69.72,13700.0
2015-01-29 15:00:00,69.72,69.77,69.56,69.6,31700.0,69.72,69.77,69.56,69.6,31700.0
2015-01-29 15:30:00,69.64,69.8,69.51,69.76,71400.0,69.64,69.8,69.51,69.76,71400.0
2015-01-30 09:30:00,69.59,70.47,69.59,69.59,15500.0,69.59,70.47,69.59,69.59,15500.0
2015-01-30 10:00:00,69.43,69.86,69.26,69.53,6400.0,69.43,69.86,69.26,69.53,6400.0
2015-01-30 10:30:00,69.37,69.56,69.16,69.24,5300.0,69.37,69.56,69.16,69.24,5300.0
2015-01-30 11:00:00,69.39,69.57,69.23,69.57,14100.0,69.39,69.57,69.23,69.57,14100.0
2015-01-30 11:30:00,69.57,69.84,69.35,69.83,4700.0,69.57,69.84,69.35,69.83,4700.0
2015-01-30 12:00:00,69.92,70.01,69.68,69.84,9300.0,69.92,70.01,69.68,69.84,9300.0
2015-01-30 12:30:00,69.86,69.89,69.62,69.71,7300.0,69.86,69.89,69.62,69.71,7300.0
2015-01-30 13:00:00,69.71,69.79,69.49,69.74,10600.0,69.71,69.79,69.49,69.74,10600.0
2015-01-30 13:30:00,69.66,69.81,69.63,69.74,5600.0,69.66,69.81,69.63,69.74,5600.0
2015-01-30 14:00:00,69.71,69.84,69.62,69.78,7800.0,69.71,69.84,69.62,69.78,7800.0
2015-01-30 14:30:00,69.83,69.83,69.26,69.42,12700.0,69.83,69.83,69.26,69.42,12700.0
2015-01-30 15:00:00,69.43,69.48,69.0,69.42,15500.0,69.43,69.48,69.0,69.42,15500.0
2015-01-30 15:30:00,69.36,69.45,69.28,69.35,53500.0,69.36,69.45,69.28,69.35,53500.0
2015-02-02 09:30:00,69.5,69.58,68.81,69.02,16900.0,69.5,69.58,68.81,69.02,16900.0
2015-02-02 10:00:00,68.84,68.86,68.14,68.57,20000.0,68.84,68.86,68.14,68.57,20000.0
2015-02-02 10:30:00,68.46,69.01,68.31,68.92,17700.0,68.46,69.01,68.31,68.92,17700.0
2015-02-02 11:00:00,68.91,69.43,68.8,69.19,17000.0,68.91,69.43,68.8,69.19,17000.0
2015-02-02 11:30:00,69.22,69.5,69.07,69.11,25000.0,69.22,69.5,69.07,69.11,25000.0
2015-02-02 12:00:00,69.14,69.14,68.78,68.89,32600.0,69.14,69.14,68.78,68.89,32600.0
2015-02-02 12:30:00,68.86,68.94,68.57,68.57,33900.0,68.86,68.94,68.57,68.57,33900.0
2015-02-02 13:00:00,68.62,68.63,68.3,68.47,11600.0,68.62,68.63,68.3,68.47,11600.0
2015-02-02 13:30:00,68.45,68.53,68.09,68.1,22200.0,68.45,68.53,68.09,68.1,22200.0
2015-02-02 14:00:00,68.16,68.59,68.13,68.59,14100.0,68.16,68.59,68.13,68.59,14100.0
2015-02-02 14:30:00,68.56,68.7,68.44,68.57,18600.0,68.56,68.7,68.44,68.57,18600.0
2015-02-02 15:00:00,68.6,68.79,68.59,68.67,23200.0,68.6,68.79,68.59,68.67,23200.0
2015-02-02 15:30:00,68.66,69.07,68.62,68.9,70300.0,68.66,69.07,68.62,68.9,70300.0
2015-02-03 09:30:00,69.02,69.39,68.43,69.06,22800.0,69.02,69.39,68.43,69.06,22800.0
2015-02-03 10:00:00,68.9,69.05,68.69,68.84,11600.0,68.9,69.05,68.69,68.84,11600.0
2015-02-03 10:30:00,68.82,68.82,68.45,68.73,20900.0,68.82,68.82,68.45,68.73,20900.0
2015-02-03 11:00:00,68.73,68.95,68.69,68.85,9300.0,68.73,68.95,68.69,68.85,9300.0
2015-02-03 11:30:00,68.81,68.94,68.74,68.84,21500.0,68.81,68.94,68.74,68.84,21500.0
2015-02-03 12:00:00,68.84,68.95,68.79,68.89,16300.0,68.84,68.95,68.79,68.89,16300.0
2015-02-03 12:30:00,68.92,69.16,68.89,69.11,17400.0,68.92,69.16,68.89,69.11,17400.0
2015-02-03 13:00:00,69.06,69.09,68.94,68.99,61900.0,69.06,69.09,68.94,68.99,61900.0
2015-02-03 13:30:00,69.02,69.33,69.02,69.25,35100.0,69.02,69.33,69.02,69.25,35100.0
2015-02-03 14:00:00,69.29,69.45,69.24,69.26,18300.0,69.29,69.45,69.24,69.26,18300.0
2015-02-03 14:30:00,69.24,69.64,69.18,69.51,9400.0,69.24,69.64,69.18,69.51,9400.0
2015-02-03 15:00:00,69.54,69.63,69.4,69.5,11800.0,69.54,69.63,69.4,69.5,11800.0
2015-02-03 15:30:00,69.48,69.83,69.4,69.78,38700.0,69.48,69.83,69.4,69.78,38700.0
2015-02-04 09:30:00,69.28,69.66,68.43,68.72,102800.0,69.28,69.66,68.43,68.72,102800.0
2015-02-04 10:00:00,68.84,69.17,68.67,68.92,29900.0,68.84,69.17,68.67,68.92,29900.0
2015-02-04 10:30:00,68.95,68.98,68.61,68.81,19000.0,68.95,68.98,68.61,68.81,19000.0
2015-02-04 11:00:00,68.83,69.32,68.83,69.32,15700.0,68.83,69.32,68.83,69.32,15700.0
2015-02-04 11:30:00,69.41,69.74,69.29,69.29,10600.0,69.41,69.74,69.29,69.29,10600.0
2015-02-04 12:00:00,69.28,69.5,69.26,69.29,11100.0,69.28,69.5,69.26,69.29,11100.0
2015-02-04 12:30:00,69.28,69.3,68.96,69.08,8500.0,69.28,69.3,68.96,69.08,8500.0
2015-02-04 13:00:00,69.08,69.39,69.06,69.39,7400.0,69.08,69.39,69.06,69.39,7400.0
2015-02-04 13:30:00,69.43,69.43,69.27,69.33,9100.0,69.43,69.43,69.27,69.33,9100.0
2015-02-04 14:00:00,69.37,69.51,69.28,69.33,8700.0,69.37,69.51,69.28,69.33,8700.0
2015-02-04 14:30:00,69.31,69.35,69.19,69.23,11800.0,69.31,69.35,69.19,69.23,11800.0
2015-02-04 15:00:00,69.24,69.39,69.11,69.39,26000.0,69.24,69.39,69.11,69.39,26000.0
2015-02-04 15:30:00,69.44,69.47,68.96,69.02,54900.0,69.44,69.47,68.96,69.02,54900.0
2015-02-05 09:30:00,69.44,70.27,68.97,69.93,9300.0,69.44,70.27,68.97,69.93,9300.0
2015-02-05 10:00:00,69.94,70.14,69.79,69.91,17200.0,69.94,70.14,69.79,69.91,17200.0
2015-02-05 10:30:00,69.88,70.16,69.86,69.91,7600.0,69.88,70.16,69.86,69.91,7600.0
2015-02-05 11:00:00,69.85,70.09,69.61,70.07,21800.0,69.85,70.09,69.61,70.07,21800.0
2015-02-05 11:30:00,70.1,70.13,69.69,69.88,21000.0,70.1,70.13,69.69,69.88,21000.0
2015-02-05 12:00:00,69.89,69.95,69.46,69.46,9500.0,69.89,69.95,69.46,69.46,9500.0
2015-02-05 12:30:00,69.52,69.98,69.52,69.88,7400.0,69.52,69.98,69.52,69.88,7400.0
2015-02-05 13:00:00,69.86,70.07,69.81,69.83,19300.0,69.86,70.07,69.81,69.83,19300.0
2015-02-05 13:30:00,69.88,70.09,69.88,69.92,12300.0,69.88,70.09,69.88,69.92,12300.0
2015-02-05 14:00:00,69.94,70.13,69.94,70.05,11700.0,69.94,70.13,69.94,70.05,11700.0
2015-02-05 14:30:00,70.06,70.23,70.05,70.15,13000.0,70.06,70.23,70.05,70.15,13000.0
2015-02-05 15:00:00,70.18,70.33,70.13,70.29,18700.0,70.18,70.33,70.13,70.29,18700.0
2015-02-05 15:30:00,70.29,70.4,70.24,70.3,38000.0,70.29,70.4,70.24,70.3,38000.0
2015-02-06 09:30:00,70.12,70.12,69.5,69.82,12200.0,70.12,70.12,69.5,69.82,12200.0
2015-02-06 10:00:00,69.83,70.38,69.71,70.38,8600.0,69.83,70.38,69.71,70.38,8600.0
2015-02-06 10:30:00,70.44,70.5,70.02,70.02,31000.0,70.44,70.5,70.02,70.02,31000.0
2015-02-06 11:00:00,70.0,70.34,69.98,70.03,11300.0,70.0,70.34,69.98,70.03,11300.0
2015-02-06 11:30:00,70.07,70.08,69.89,70.03,7700.0,70.07,70.08,69.89,70.03,7700.0
2015-02-06 12:00:00,70.04,70.05,69.78,69.8,5100.0,70.04,70.05,69.78,69.8,5100.0
2015-02-06 12:30:00,69.82,69.83,69.45,69.65,13100.0,69.82,69.83,69.45,69.65,13100.0
2015-02-06 13:00:00,69.67,69.67,69.4,69.53,8900.0,69.67,69.67,69.4,69.53,8900.0
2015-02-06 13:30:00,69.52,69.64,69.42,69.55,5600.0,69.52,69.64,69.42,69.55,5600.0
2015-02-06 14:00:00,69.54,69.65,69.51,69.65,4800.0,69.54,69.65,69.51,69.65,4800.0
2015-02-06 14:30:00,69.7,69.77,69.35,69.35,6100.0,69.7,69.77,69.35,69.35,6100.0
2015-02-06 15:00:00,69.38,69.48,69.07,69.1,16200.0,69.38,69.48,69.07,69.1,16200.0
2015-02-06 15:30:00,69.09,69.63,69.04,69.51,75300.0,69.09,69.63,69.04,69.51,75300.0
2015-02-09 09:30:00,69.53,69.77,69.15,69.76,12000.0,69.53,69.77,69.15,69.76,12000.0
2015-02-09 10:00:00,69.71,69.73,69.24,69.24,33100.0,69.71,69.73,69.24,69.24,33100.0
2015-02-09 10:30:00,69.25,69.58,69.23,69.43,29500.0,69.25,69.58,69.23,69.43,29500.0
2015-02-09 11:00:00,69.43,69.77,69.43,69.73,14600.0,69.43,69.77,69.43,69.73,14600.0
2015-02-09 11:30:00,69.68,69.69,69.5,69.6,10600.0,69.68,69.69,69.5,69.6,10600.0
2015-02-09 12:00:00,69.59,69.73,69.59,69.66,12700.0,69.59,69.73,69.59,69.66,12700.0
2015-02-09 12:30:00,69.66,69.7,69.41,69.42,8900.0,69.66,69.7,69.41,69.42,8900.0
2015-02-09 13:00:00,69.42,69.47,69.27,69.28,8300.0,69.42,69.47,69.27,69.28,8300.0
2015-02-09 13:30:00,69.22,69.32,68.99,69.03,9100.0,69.22,69.32,68.99,69.03,9100.0
2015-02-09 14:00:00,68.99,69.03,68.75,68.99,18100.0,68.99,69.03,68.75,68.99,18100.0
2015-02-09 14:30:00,69.03,69.21,68.96,69.14,14200.0,69.03,69.21,68.96,69.14,14200.0
2015-02-09 15:00:00,69.13,69.2,68.89,69.03,17500.0,69.13,69.2,68.89,69.03,17500.0
2015-02-09 15:30:00,69.03,69.12,68.75,68.78,56500.0,69.03,69.12,68.75,68.78,56500.0
2015-02-10 09:30:00,68.18,69.16,68.18,68.67,27100.0,68.18,69.16,68.18,68.67,27100.0
2015-02-10 10:00:00,68.69,68.78,68.44,68.66,34300.0,68.69,68.78,68.44,68.66,34300.0
2015-02-10 10:30:00,68.75,69.42,68.72,69.33,32700.0,68.75,69.42,68.72,69.33,32700.0
2015-02-10 11:00:00,69.32,69.32,69.02,69.19,37900.0,69.32,69.32,69.02,69.19,37900.0
2015-02-10 11:30:00,69.19,69.46,69.09,69.13,22000.0,69.19,69.46,69.09,69.13,22000.0
2015-02-10 12:00:00,69.19,69.42,69.12,69.23,27500.0,69.19,69.42,69.12,69.23,27500.0
2015-02-10 12:30:00,69.13,69.3,68.96,69.12,24700.0,69.13,69.3,68.96,69.12,24700.0
2015-02-10 13:00:00,69.21,69.24,69.0,69.19,11500.0,69.21,69.24,69.0,69.19,11500.0
2015-02-10 13:30:00,69.17,69.22,68.97,69.05,18100.0,69.17,69.22,68.97,69.05,18100.0
2015-02-10 14:00:00,69.08,69.4,69.0,69.4,25400.0,69.08,69.4,69.0,69.4,25400.0
2015-02-10 14:30:00,69.47,69.54,69.37,69.47,12500.0,69.47,69.54,69.37,69.47,12500.0
2015-02-10 15:00:00,69.46,69.53,69.22,69.47,21400.0,69.46,69.53,69.22,69.47,21400.0
2015-02-10 15:30:00,69.52,69.98,69.34,69.77,151900.0,69.52,69.98,69.34,69.77,151900.0
2015-02-11 09:30:00,72.25,72.39,70.5,71.98,219700.0,72.25,72.39,70.5,71.98,219700.0
2015-02-11 10:00:00,71.76,72.12,70.98,71.96,98000.0,71.76,72.12,70.98,71.96,98000.0
2015-02-11 10:30:00,71.95,73.41,71.92,73.41,146900.0,71.95,73.41,71.92,73.41,146900.0
2015-02-11 11:00:00,73.44,73.48,71.72,72.24,120900.0,73.44,73.48,71.72,72.24,120900.0
2015-02-11 11:30:00,72.27,73.05,71.86,72.85,67300.0,72.27,73.05,71.86,72.85,67300.0
2015-02-11 12:00:00,72.88,73.04,72.51,72.74,46000.0,72.88,73.04,72.51,72.74,46000.0
2015-02-11 12:30:00,72.75,72.77,72.19,72.19,35200.0,72.75,72.77,72.19,72.19,35200.0
2015-02-11 13:00:00,72.19,72.47,71.78,72.47,44800.0,72.19,72.47,71.78,72.47,44800.0
2015-02-11 13:30:00,72.51,72.56,72.13,72.19,44700.0,72.51,72.56,72.13,72.19,44700.0
2015-02-11 14:00:00,72.21,73.15,72.17,72.91,50400.0,72.21,73.15,72.17,72.91,50400.0
2015-02-11 14:30:00,72.93,73.19,72.6,72.79,45700.0,72.93,73.19,72.6,72.79,45700.0
2015-02-11 15:00:00,72.8,73.18,72.72,72.83,57800.0,72.8,73.18,72.72,72.83,57800.0
2015-02-11 15:30:00,72.86,73.44,72.86,73.15,119700.0,72.86,73.44,72.86,73.15,119700.0
2015-02-12 09:30:00,73.98,73.99,73.45,73.55,56000.0,73.98,73.99,73.45,73.55,56000.0
2015-02-12 10:00:00,73.57,74.48,73.56,74.38,91500.0,73.57,74.48,73.56,74.38,91500.0
2015-02-12 10:30:00,74.34,74.48,73.9,73.95,105600.0,74.34,74.48,73.9,73.95,105600.0
2015-02-12 11:00:00,73.92,74.02,73.75,73.87,38100.0,73.92,74.02,73.75,73.87,38100.0
2015-02-12 11:30:00,73.87,73.9,73.66,73.66,43000.0,73.87,73.9,73.66,73.66,43000.0
2015-02-12 12:00:00,73.63,73.78,73.4,73.68,48500.0,73.63,73.78,73.4,73.68,48500.0
2015-02-12 12:30:00,73.72,73.84,73.5,73.71,32300.0,73.72,73.84,73.5,73.71,32300.0
2015-02-12 13:00:00,73.75,73.79,73.58,73.79,27400.0,73.75,73.79,73.58,73.79,27400.0
2015-02-12 13:30:00,73.82,73.94,73.75,73.8,26600.0,73.82,73.94,73.75,73.8,26600.0
2015-02-12 14:00:00,73.8,73.82,73.52,73.66,34800.0,73.8,73.82,73.52,73.66,34800.0
2015-02-12 14:30:00,73.69,73.96,73.61,73.92,58500.0,73.69,73.96,73.61,73.92,58500.0
2015-02-12 15:00:00,73.91,74.11,73.81,73.91,61700.0,73.91,74.11,73.81,73.91,61700.0
2015-02-12 15:30:00,73.91,74.01,73.86,73.94,122300.0,73.91,74.01,73.86,73.94,122300.0
2015-02-13 09:30:00,74.0,74.38,73.5,73.67,68700.0,74.0,74.38,73.5,73.67,68700.0
2015-02-13 10:00:00,73.57,73.82,73.47,73.73,15700.0,73.57,73.82,73.47,73.73,15700.0
2015-02-13 10:30:00,73.79,73.8,73.56,73.76,22400.0,73.79,73.8,73.56,73.76,22400.0
2015-02-13 11:00:00,73.72,73.86,73.69,73.73,24500.0,73.72,73.86,73.69,73.73,24500.0
2015-02-13 11:30:00,73.75,73.85,73.67,73.74,26800.0,73.75,73.85,73.67,73.74,26800.0
2015-02-13 12:00:00,73.71,73.8,73.61,73.64,14500.0,73.71,73.8,73.61,73.64,14500.0
2015-02-13 12:30:00,73.65,73.78,73.48,73.57,14400.0,73.65,73.78,73.48,73.57,14400.0
2015-02-13 13:00:00,73.56,73.68,73.41,73.62,29900.0,73.56,73.68,73.41,73.62,29900.0
2015-02-13 13:30:00,73.63,73.68,73.41,73.68,24900.0,73.63,73.68,73.41,73.68,24900.0
2015-02-13 14:00:00,73.69,73.81,73.63,73.65,59200.0,73.69,73.81,73.63,73.65,59200.0
2015-02-13 14:30:00,73.64,73.79,73.64,73.7,30200.0,73.64,73.79,73.64,73.7,30200.0
2015-02-13 15:00:00,73.7,73.79,73.55,73.63,48900.0,73.7,73.79,73.55,73.63,48900.0
2015-02-13 15:30:00,73.63,73.76,73.48,73.61,90500.0,73.63,73.76,73.48,73.61,90500.0
2015-02-17 09:30:00,73.59,73.89,73.21,73.35,56200.0,73.59,73.89,73.21,73.35,56200.0
2015-02-17 10:00:00,73.36,73.47,72.83,73.06,46400.0,73.36,73.47,72.83,73.06,46400.0
2015-02-17 10:30:00,73.1,73.59,73.1,73.59,22400.0,73.1,73.59,73.1,73.59,22400.0
2015-02-17 11:00:00,73.59,73.63,73.33,73.55,32800.0,73.59,73.63,73.33,73.55,32800.0
2015-02-17 11:30:00,73.57,73.78,73.4,73.65,25800.0,73.57,73.78,73.4,73.65,25800.0
2015-02-17 12:00:00,73.61,73.67,73.48,73.6,14200.0,73.61,73.67,73.48,73.6,14200.0
2015-02-17 12:30:00,73.58,73.75,73.54,73.75,10200.0,73.58,73.75,73.54,73.75,10200.0
2015-02-17 13:00:00,73.77,73.84,73.68,73.75,19200.0,73.77,73.84,73.68,73.75,19200.0
2015-02-17 13:30:00,73.76,73.79,73.56,73.67,15100.0,73.76,73.79,73.56,73.67,15100.0
2015-02-17 14:00:00,73.69,73.71,73.51,73.55,15300.0,73.69,73.71,73.51,73.55,15300.0
2015-02-17 14:30:00,73.56,73.61,73.39,73.47,20200.0,73.56,73.61,73.39,73.47,20200.0
2015-02-17 15:00:00,73.47,73.65,73.47,73.52,30800.0,73.47,73.65,73.47,73.52,30800.0
2015-02-17 15:30:00,73.56,73.78,73.39,73.75,120500.0,73.56,73.78,73.39,73.75,120500.0
2015-02-18 09:30:00,73.98,74.22,73.57,73.57,21900.0,73.98,74.22,73.57,73.57,21900.0
2015-02-18 10:00:00,73.69,73.77,73.43,73.7,42800.0,73.69,73.77,73.43,73.7,42800.0
2015-02-18 10:30:00,73.74,74.1,73.7,74.03,32300.0,73.74,74.1,73.7,74.03,32300.0
2015-02-18 11:00:00,74.14,74.27,74.02,74.11,20300.0,74.14,74.27,74.02,74.11,20300.0
2015-02-18 11:30:00,74.13,74.21,73.94,73.97,25600.0,74.13,74.21,73.94,73.97,25600.0
2015-02-18 12:00:00,73.97,74.06,73.89,73.97,23100.0,73.97,74.06,73.89,73.97,23100.0
2015-02-18 12:30:00,74.0,74.0,73.5,73.58,61000.0,74.0,74.0,73.5,73.58,61000.0
2015-02-18 13:00:00,73.58,73.63,73.17,73.33,115400.0,73.58,73.63,73.17,73.33,115400.0
2015-02-18 13:30:00,73.35,73.93,73.21,73.93,31800.0,73.35,73.93,73.21,73.93,31800.0
2015-02-18 14:00:00,73.93,74.08,73.72,74.06,32500.0,73.93,74.08,73.72,74.06,32500.0
2015-02-18 14:30:00,74.08,74.18,74.0,74.02,31000.0,74.08,74.18,74.0,74.02,31000.0
2015-02-18 15:00:00,74.02,74.28,74.0,74.27,62600.0,74.02,74.28,74.0,74.27,62600.0
2015-02-18 15:30:00,74.29,74.63,74.19,74.57,108200.0,74.29,74.63,74.19,74.57,108200.0
2015-02-19 09:30:00,74.62,74.85,73.94,74.62,22700.0,74.62,74.85,73.94,74.62,22700.0
2015-02-19 10:00:00,74.56,75.0,74.56,74.88,56400.0,74.56,75.0,74.56,74.88,56400.0
2015-02-19 10:30:00,74.88,74.97,74.87,74.94,49200.0,74.88,74.97,74.87,74.94,49200.0
2015-02-19 11:00:00,74.94,75.0,74.63,74.63,56700.0,74.94,75.0,74.63,74.63,56700.0
2015-02-19 11:30:00,74.68,74.87,74.63,74.8,34900.0,74.68,74.87,74.63,74.8,34900.0
2015-02-19 12:00:00,74.78,74.82,74.48,74.78,40700.0,74.78,74.82,74.48,74.78,40700.0
2015-02-19 12:30:00,74.77,74.84,74.67,74.77,29100.0,74.77,74.84,74.67,74.77,29100.0
2015-02-19 13:00:00,74.76,74.96,74.73,74.96,14900.0,74.76,74.96,74.73,74.96,14900.0
2015-02-19 13:30:00,74.93,74.99,74.68,74.99,19600.0,74.93,74.99,74.68,74.99,19600.0
2015-02-19 14:00:00,74.98,75.0,74.88,74.92,21700.0,74.98,75.0,74.88,74.92,21700.0
2015-02-19 14:30:00,74.91,74.99,74.85,74.88,21500.0,74.91,74.99,74.85,74.88,21500.0
2015-02-19 15:00:00,74.87,74.97,74.85,74.9,25700.0,74.87,74.97,74.85,74.9,25700.0
2015-02-19 15:30:00,74.91,74.91,74.66,74.87,64200.0,74.91,74.91,74.66,74.87,64200.0
2015-02-20 09:30:00,74.88,74.97,74.55,74.74,44800.0,74.88,74.97,74.55,74.74,44800.0
2015-02-20 10:00:00,74.66,75.0,74.66,74.92,23500.0,74.66,75.0,74.66,74.92,23500.0
2015-02-20 10:30:00,74.92,75.27,74.9,75.17,139700.0,74.92,75.27,74.9,75.17,139700.0
2015-02-20 11:00:00,75.19,75.23,75.11,75.13,23000.0,75.19,75.23,75.11,75.13,23000.0
2015-02-20 11:30:00,75.12,75.16,75.04,75.11,21700.0,75.12,75.16,75.04,75.11,21700.0
2015-02-20 12:00:00,75.09,75.28,75.08,75.28,30900.0,75.09,75.28,75.08,75.28,30900.0
2015-02-20 12:30:00,75.3,75.55,75.3,75.55,18200.0,75.3,75.55,75.3,75.55,18200.0
2015-02-20 13:00:00,75.57,75.7,75.5,75.66,15600.0,75.57,75.7,75.5,75.66,15600.0
2015-02-20 13:30:00,75.66,75.98,75.64,75.94,26600.0,75.66,75.98,75.64,75.94,26600.0
2015-02-20 14:00:00,75.96,76.19,75.96,75.96,35100.0,75.96,76.19,75.96,75.96,35100.0
2015-02-20 14:30:00,75.95,75.97,75.61,75.66,28600.0,75.95,75.97,75.61,75.66,28600.0
2015-02-20 15:00:00,75.66,75.98,75.64,75.93,46600.0,75.66,75.98,75.64,75.93,46600.0
2015-02-20 15:30:00,75.94,76.36,75.88,76.2,132200.0,75.94,76.36,75.88,76.2,132200.0
2015-02-23 09:30:00,76.1,77.1,75.81,76.9,40900.0,76.1,77.1,75.81,76.9,40900.0
2015-02-23 10:00:00,76.82,76.96,76.38,76.72,36600.0,76.82,76.96,76.38,76.72,36600.0
2015-02-23 10:30:00,76.7,76.75,76.59,76.69,21800.0,76.7,76.75,76.59,76.69,21800.0
2015-02-23 11:00:00,76.67,77.04,76.59,76.96,41200.0,76.67,77.04,76.59,76.96,41200.0
2015-02-23 11:30:00,76.94,77.06,76.9,77.03,27800.0,76.94,77.06,76.9,77.03,27800.0
2015-02-23 12:00:00,77.04,77.04,76.72,76.76,18500.0,77.04,77.04,76.72,76.76,18500.0
2015-02-23 12:30:00,76.77,76.82,76.69,76.76,17600.0,76.77,76.82,76.69,76.76,17600.0
2015-02-23 13:00:00,76.7,76.78,76.61,76.78,12700.0,76.7,76.78,76.61,76.78,12700.0
2015-02-23 13:30:00,76.76,76.76,76.51,76.56,33300.0,76.76,76.76,76.51,76.56,33300.0
2015-02-23 14:00:00,76.57,76.73,76.55,76.7,13600.0,76.57,76.73,76.55,76.7,13600.0
2015-02-23 14:30:00,76.68,76.73,76.53,76.55,14100.0,76.68,76.73,76.53,76.55,14100.0
2015-02-23 15:00:00,76.54,76.65,76.36,76.43,17700.0,76.54,76.65,76.36,76.43,17700.0
2015-02-23 15:30:00,76.44,76.77,76.44,76.73,57200.0,76.44,76.77,76.44,76.73,57200.0
2015-02-24 09:30:00,76.65,76.71,75.89,76.09,17100.0,76.65,76.71,75.89,76.09,17100.0
2015-02-24 10:00:00,76.29,76.37,76.04,76.24,22200.0,76.29,76.37,76.04,76.24,22200.0
2015-02-24 10:30:00,76.22,76.51,76.12,76.35,16900.0,76.22,76.51,76.12,76.35,16900.0
2015-02-24 11:00:00,76.33,76.45,76.17,76.35,17100.0,76.33,76.45,76.17,76.35,17100.0
2015-02-24 11:30:00,76.38,76.4,76.12,76.19,12900.0,76.38,76.4,76.12,76.19,12900.0
2015-02-24 12:00:00,76.16,76.32,76.07,76.22,19100.0,76.16,76.32,76.07,76.22,19100.0
2015-02-24 12:30:00,76.2,76.32,76.08,76.14,37400.0,76.2,76.32,76.08,76.14,37400.0
2015-02-24 13:00:00,76.11,76.12,75.52,75.53,31800.0,76.11,76.12,75.52,75.53,31800.0
2015-02-24 13:30:00,75.56,75.92,75.56,75.9,20500.0,75.56,75.92,75.56,75.9,20500.0
2015-02-24 14:00:00,75.88,75.97,75.62,75.63,18300.0,75.88,75.97,75.62,75.63,18300.0
2015-02-24 14:30:00,75.65,76.08,75.65,76.03,16700.0,75.65,76.08,75.65,76.03,16700.0
2015-02-24 15:00:00,76.07,76.25,75.99,76.22,11500.0,76.07,76.25,75.99,76.22,11500.0
2015-02-24 15:30:00,76.19,76.34,76.13,76.31,33200.0,76.19,76.34,76.13,76.31,33200.0
2015-02-25 09:30:00,76.09,76.13,75.53,76.11,24700.0,76.09,76.13,75.53,76.11,24700.0
2015-02-25 10:00:00,76.04,76.54,76.0,76.42,26400.0,76.04,76.54,76.0,76.42,26400.0
2015-02-25 10:30:00,76.44,76.82,76.44,76.79,17000.0,76.44,76.82,76.44,76.79,17000.0
2015-02-25 11:00:00,76.81,76.94,76.78,76.91,36000.0,76.81,76.94,76.78,76.91,36000.0
2015-02-25 11:30:00,76.89,76.9,76.66,76.66,22000.0,76.89,76.9,76.66,76.66,22000.0
2015-02-25 12:00:00,76.68,76.83,76.37,76.48,27900.0,76.68,76.83,76.37,76.48,27900.0
2015-02-25 12:30:00,76.49,76.99,76.39,76.86,21500.0,76.49,76.99,76.39,76.86,21500.0
2015-02-25 13:00:00,76.83,76.96,76.74,76.83,14200.0,76.83,76.96,76.74,76.83,14200.0
2015-02-25 13:30:00,76.86,76.86,76.72,76.8,27200.0,76.86,76.86,76.72,76.8,27200.0
2015-02-25 14:00:00,76.8,76.92,76.71,76.71,29600.0,76.8,76.92,76.71,76.71,29600.0
2015-02-25 14:30:00,76.71,76.72,76.39,76.54,27800.0,76.71,76.72,76.39,76.54,27800.0
2015-02-25 15:00:00,76.52,76.79,76.52,76.76,29100.0,76.52,76.79,76.52,76.76,29100.0
2015-02-25 15:30:00,76.77,77.01,76.7,76.82,85500.0,76.77,77.01,76.7,76.82,85500.0
2015-02-26 09:30:00,76.76,76.97,76.26,76.42,24700.0,76.76,76.97,76.26,76.42,24700.0
2015-02-26 10:00:00,76.33,76.81,76.33,76.62,13400.0,76.33,76.81,76.33,76.62,13400.0
2015-02-26 10:30:00,76.58,76.89,76.44,76.84,25500.0,76.58,76.89,76.44,76.84,25500.0
2015-02-26 11:00:00,76.88,77.09,76.85,77.03,27800.0,76.88,77.09,76.85,77.03,27800.0
2015-02-26 11:30:00,77.05,77.12,76.75,77.05,12900.0,77.05,77.12,76.75,77.05,12900.0
2015-02-26 12:00:00,77.06,77.13,76.78,76.9,8200.0,77.06,77.13,76.78,76.9,8200.0
2015-02-26 12:30:00,76.89,77.14,76.89,76.97,12700.0,76.89,77.14,76.89,76.97,12700.0
2015-02-26 13:00:00,76.97,77.03,76.9,76.97,7200.0,76.97,77.03,76.9,76.97,7200.0
2015-02-26 13:30:00,76.96,77.01,76.85,76.91,12700.0,76.96,77.01,76.85,76.91,12700.0
2015-02-26 14:00:00,76.94,77.12,76.93,77.02,11400.0,76.94,77.12,76.93,77.02,11400.0
2015-02-26 14:30:00,77.03,77.07,76.77,76.8,13200.0,77.03,77.07,76.77,76.8,13200.0
2015-02-26 15:00:00,76.81,76.91,76.59,76.69,63400.0,76.81,76.91,76.59,76.69,63400.0
2015-02-26 15:30:00,76.73,76.9,76.72,76.78,39600.0,76.73,76.9,76.72,76.78,39600.0
2015-02-27 09:30:00,76.73,77.17,76.58,76.87,11000.0,76.73,77.17,76.58,76.87,11000.0
2015-02-27 10:00:00,76.81,77.11,76.81,77.02,62800.0,76.81,77.11,76.81,77.02,62800.0
2015-02-27 10:30:00,77.02,77.1,76.99,77.08,15000.0,77.02,77.1,76.99,77.08,15000.0
2015-02-27 11:00:00,77.08,77.09,76.9,77.02,20700.0,77.08,77.09,76.9,77.02,20700.0
2015-02-27 11:30:00,76.98,76.99,76.89,76.93,12700.0,76.98,76.99,76.89,76.93,12700.0
2015-02-27 12:00:00,76.91,77.02,76.84,76.98,9200.0,76.91,77.02,76.84,76.98,9200.0
2015-02-27 12:30:00,76.98,77.02,76.82,76.85,6300.0,76.98,77.02,76.82,76.85,6300.0
2015-02-27 13:00:00,76.88,76.96,76.8,76.83,14800.0,76.88,76.96,76.8,76.83,14800.0
2015-02-27 13:30:00,76.81,77.07,76.79,77.06,33500.0,76.81,77.07,76.79,77.06,33500.0
2015-02-27 14:00:00,77.06,77.12,76.87,76.88,33500.0,77.06,77.12,76.87,76.88,33500.0
2015-02-27 14:30:00,76.92,77.06,76.85,76.88,12000.0,76.92,77.06,76.85,76.88,12000.0
2015-02-27 15:00:00,76.87,77.0,76.8,76.96,21000.0,76.87,77.0,76.8,76.96,21000.0
2015-02-27 15:30:00,76.94,76.95,76.64,76.67,31500.0,76.94,76.95,76.64,76.67,31500.0
2015-03-02 09:30:00,76.54,77.16,76.54,77.04,39800.0,76.54,77.16,76.54,77.04,39800.0
2015-03-02 10:00:00,77.06,77.06,76.58,76.67,29200.0,77.06,77.06,76.58,76.67,29200.0
2015-03-02 10:30:00,76.69,76.79,76.49,76.49,26300.0,76.69,76.79,76.49,76.49,26300.0
2015-03-02 11:00:00,76.54,76.66,76.42,76.43,10600.0,76.54,76.66,76.42,76.43,10600.0
2015-03-02 11:30:00,76.4,76.62,76.37,76.51,13600.0,76.4,76.62,76.37,76.51,13600.0
2015-03-02 12:00:00,76.51,76.64,76.48,76.52,18000.0,76.51,76.64,76.48,76.52,18000.0
2015-03-02 12:30:00,76.52,76.62,76.39,76.5,19900.0,76.52,76.62,76.39,76.5,19900.0
2015-03-02 13:00:00,76.48,76.58,76.35,76.58,14600.0,76.48,76.58,76.35,76.58,14600.0
2015-03-02 13:30:00,76.6,76.83,76.54,76.63,15600.0,76.6,76.83,76.54,76.63,15600.0
2015-03-02 14:00:00,76.71,76.81,76.57,76.71,24200.0,76.71,76.81,76.57,76.71,24200.0
2015-03-02 14:30:00,76.74,76.76,76.61,76.66,25400.0,76.74,76.76,76.61,76.66,25400.0
2015-03-02 15:00:00,76.67,76.95,76.66,76.89,15000.0,76.67,76.95,76.66,76.89,15000.0
2015-03-02 15:30:00,76.9,76.9,76.64,76.77,53000.0,76.9,76.9,76.64,76.77,53000.0
2015-03-03 09:30:00,75.94,76.16,75.08,75.36,53300.0,75.94,76.16,75.08,75.36,53300.0
2015-03-03 10:00:00,75.35,75.74,75.24,75.62,24500.0,75.35,75.74,75.24,75.62,24500.0
2015-03-03 10:30:00,75.63,75.66,75.41,75.5,30400.0,75.63,75.66,75.41,75.5,30400.0
2015-03-03 11:00:00,75.51,75.54,75.41,75.42,18400.0,75.51,75.54,75.41,75.42,18400.0
2015-03-03 11:30:00,75.44,75.55,75.22,75.42,21500.0,75.44,75.55,75.22,75.42,21500.0
2015-03-03 12:00:00,75.43,75.43,75.11,75.18,15200.0,75.43,75.43,75.11,75.18,15200.0
2015-03-03 12:30:00,75.26,75.45,75.23,75.38,19100.0,75.26,75.45,75.23,75.38,19100.0
2015-03-03 13:00:00,75.41,75.52,75.16,75.31,18000.0,75.41,75.52,75.16,75.31,18000.0
2015-03-03 13:30:00,75.39,75.46,75.16,75.27,29800.0,75.39,75.46,75.16,75.27,29800.0
2015-03-03 14:00:00,75.29,75.65,75.29,75.55,26700.0,75.29,75.65,75.29,75.55,26700.0
2015-03-03 14:30:00,75.56,75.59,75.41,75.48,33700.0,75.56,75.59,75.41,75.48,33700.0
2015-03-03 15:00:00,75.49,75.56,75.42,75.49,46000.0,75.49,75.56,75.42,75.49,46000.0
2015-03-03 15:30:00,75.49,75.67,75.37,75.62,88400.0,75.49,75.67,75.37,75.62,88400.0
2015-03-04 09:30:00,75.5,76.07,75.33,76.07,30000.0,75.5,76.07,75.33,76.07,30000.0
2015-03-04 10:00:00,76.07,76.18,75.67,75.99,11100.0,76.07,76.18,75.67,75.99,11100.0
2015-03-04 10:30:00,76.02,76.54,76.02,76.51,12100.0,76.02,76.54,76.02,76.51,12100.0
2015-03-04 11:00:00,76.48,76.58,76.35,76.54,31100.0,76.48,76.58,76.35,76.54,31100.0
2015-03-04 11:30:00,76.54,76.54,76.24,76.41,15500.0,76.54,76.54,76.24,76.41,15500.0
2015-03-04 12:00:00,76.45,76.6,76.39,76.51,10300.0,76.45,76.6,76.39,76.51,10300.0
2015-03-04 12:30:00,76.48,76.65,76.43,76.47,17700.0,76.48,76.65,76.43,76.47,17700.0
2015-03-04 13:00:00,76.39,76.59,76.39,76.58,22900.0,76.39,76.59,76.39,76.58,22900.0
2015-03-04 13:30:00,76.58,76.6,76.31,76.34,19100.0,76.58,76.6,76.31,76.34,19100.0
2015-03-04 14:00:00,76.38,76.51,76.26,76.33,13500.0,76.38,76.51,76.26,76.33,13500.0
2015-03-04 14:30:00,76.32,76.55,76.32,76.43,24400.0,76.32,76.55,76.32,76.43,24400.0
2015-03-04 15:00:00,76.44,76.52,76.29,76.48,35000.0,76.44,76.52,76.29,76.48,35000.0
2015-03-04 15:30:00,76.5,76.61,76.45,76.6,133700.0,76.5,76.61,76.45,76.6,133700.0
2015-03-05 09:30:00,76.8,77.5,76.76,77.15,36300.0,76.8,77.5,76.76,77.15,36300.0
2015-03-05 10:00:00,76.94,77.31,76.94,77.23,44900.0,76.94,77.31,76.94,77.23,44900.0
2015-03-05 10:30:00,77.25,77.25,76.86,76.88,76300.0,77.25,77.25,76.86,76.88,76300.0
2015-03-05 11:00:00,76.86,76.99,76.77,76.83,19100.0,76.86,76.99,76.77,76.83,19100.0
2015-03-05 11:30:00,76.85,77.07,76.83,76.89,25800.0,76.85,77.07,76.83,76.89,25800.0
2015-03-05 12:00:00,76.88,77.09,76.88,77.05,17700.0,76.88,77.09,76.88,77.05,17700.0
2015-03-05 12:30:00,77.03,77.23,76.97,77.03,16800.0,77.03,77.23,76.97,77.03,16800.0
2015-03-05 13:00:00,77.03,77.29,77.03,77.04,17700.0,77.03,77.29,77.03,77.04,17700.0
2015-03-05 13:30:00,77.04,77.65,77.04,77.6,22700.0,77.04,77.65,77.04,77.6,22700.0
2015-03-05 14:00:00,77.63,77.96,77.6,77.79,25000.0,77.63,77.96,77.6,77.79,25000.0
2015-03-05 14:30:00,77.79,77.85,77.53,77.53,29700.0,77.79,77.85,77.53,77.53,29700.0
2015-03-05 15:00:00,77.57,77.69,77.55,77.66,19800.0,77.57,77.69,77.55,77.66,19800.0
2015-03-05 15:30:00,77.67,77.76,77.55,77.7,78800.0,77.67,77.76,77.55,77.7,78800.0
2015-03-06 09:30:00,77.48,77.68,76.63,76.98,16800.0,77.48,77.68,76.63,76.98,16800.0
2015-03-06 10:00:00,76.95,77.23,76.88,77.15,15400.0,76.95,77.23,76.88,77.15,15400.0
2015-03-06 10:30:00,77.11,77.25,76.94,76.94,38000.0,77.11,77.25,76.94,76.94,38000.0
2015-03-06 11:00:00,76.97,76.97,76.39,76.53,77700.0,76.97,76.97,76.39,76.53,77700.0
2015-03-06 11:30:00,76.51,76.65,76.35,76.58,9200.0,76.51,76.65,76.35,76.58,9200.0
2015-03-06 12:00:00,76.58,76.75,76.4,76.4,7300.0,76.58,76.75,76.4,76.4,7300.0
2015-03-06 12:30:00,76.41,76.67,76.4,76.53,13900.0,76.41,76.67,76.4,76.53,13900.0
2015-03-06 13:00:00,76.52,76.88,76.48,76.83,11000.0,76.52,76.88,76.48,76.83,11000.0
2015-03-06 13:30:00,76.82,76.92,76.73,76.92,6700.0,76.82,76.92,76.73,76.92,6700.0
2015-03-06 14:00:00,76.93,76.99,76.69,76.81,6700.0,76.93,76.99,76.69,76.81,6700.0
2015-03-06 14:30:00,76.81,76.91,76.73,76.86,4500.0,76.81,76.91,76.73,76.86,4500.0
2015-03-06 15:00:00,76.81,76.97,76.69,76.86,12100.0,76.81,76.97,76.69,76.86,12100.0
2015-03-06 15:30:00,76.85,76.93,76.63,76.78,31600.0,76.85,76.93,76.63,76.78,31600.0
2015-03-09 09:30:00,77.01,77.42,76.73,77.4,40500.0,77.01,77.42,76.73,77.4,40500.0
2015-03-09 10:00:00,77.4,77.4,76.65,76.85,20800.0,77.4,77.4,76.65,76.85,20800.0
2015-03-09 10:30:00,76.84,77.22,76.81,77.17,24100.0,76.84,77.22,76.81,77.17,24100.0
2015-03-09 11:00:00,77.16,77.71,77.06,77.57,42000.0,77.16,77.71,77.06,77.57,42000.0
2015-03-09 11:30:00,77.51,77.97,77.51,77.72,61800.0,77.51,77.97,77.51,77.72,61800.0
2015-03-09 12:00:00,77.74,77.78,77.55,77.75,25500.0,77.74,77.78,77.55,77.75,25500.0
2015-03-09 12:30:00,77.72,77.82,77.54,77.56,22000.0,77.72,77.82,77.54,77.56,22000.0
2015-03-09 13:00:00,77.52,77.88,77.51,77.88,24200.0,77.52,77.88,77.51,77.88,24200.0
2015-03-09 13:30:00,77.88,77.94,77.76,77.86,30900.0,77.88,77.94,77.76,77.86,30900.0
2015-03-09 14:00:00,77.86,77.99,77.69,77.81,24400.0,77.86,77.99,77.69,77.81,24400.0
2015-03-09 14:30:00,77.76,77.92,77.7,77.84,34700.0,77.76,77.92,77.7,77.84,34700.0
2015-03-09 15:00:00,77.86,78.11,77.85,78.0,37300.0,77.86,78.11,77.85,78.0,37300.0
2015-03-09 15:30:00,77.99,78.16,77.72,78.15,147800.0,77.99,78.16,77.72,78.15,147800.0
2015-03-10 09:30:00,77.9,78.21,77.15,77.7,22700.0,77.9,78.21,77.15,77.7,22700.0
2015-03-10 10:00:00,77.7,78.09,77.7,78.09,95300.0,77.7,78.09,77.7,78.09,95300.0
2015-03-10 10:30:00,78.0,78.61,77.92,78.56,24400.0,78.0,78.61,77.92,78.56,24400.0
2015-03-10 11:00:00,78.51,78.88,78.47,78.73,26300.0,78.51,78.88,78.47,78.73,26300.0
2015-03-10 11:30:00,78.73,78.8,78.15,78.15,35300.0,78.73,78.8,78.15,78.15,35300.0
2015-03-10 12:00:00,78.1,78.61,78.1,78.48,17100.0,78.1,78.61,78.1,78.48,17100.0
2015-03-10 12:30:00,78.42,78.59,78.35,78.59,15400.0,78.42,78.59,78.35,78.59,15400.0
2015-03-10 13:00:00,78.64,78.7,78.52,78.56,35900.0,78.64,78.7,78.52,78.56,35900.0
2015-03-10 13:30:00,78.54,78.75,78.38,78.75,13300.0,78.54,78.75,78.38,78.75,13300.0
2015-03-10 14:00:00,78.72,78.93,78.58,78.59,15000.0,78.72,78.93,78.58,78.59,15000.0
2015-03-10 14:30:00,78.58,78.7,78.52,78.7,14500.0,78.58,78.7,78.52,78.7,14500.0
2015-03-10 15:00:00,78.69,78.71,78.49,78.69,33000.0,78.69,78.71,78.49,78.69,33000.0
2015-03-10 15:30:00,78.68,78.7,78.28,78.42,74500.0,78.68,78.7,78.28,78.42,74500.0
2015-03-11 09:30:00,78.41,78.73,77.73,78.56,19700.0,78.41,78.73,77.73,78.56,19700.0
2015-03-11 10:00:00,78.57,78.75,78.46,78.73,27300.0,78.57,78.75,78.46,78.73,27300.0
2015-03-11 10:30:00,78.74,78.77,78.38,78.76,21200.0,78.74,78.77,78.38,78.76,21200.0
2015-03-11 11:00:00,78.8,79.15,78.75,79.14,18100.0,78.8,79.15,78.75,79.14,18100.0
2015-03-11 11:30:00,79.06,79.2,78.86,79.18,20700.0,79.06,79.2,78.86,79.18,20700.0
2015-03-11 12:00:00,79.15,79.31,78.98,79.13,41900.0,79.15,79.31,78.98,79.13,41900.0
2015-03-11 12:30:00,79.15,79.21,79.0,79.08,30700.0,79.15,79.21,79.0,79.08,30700.0
2015-03-11 13:00:00,79.12,79.12,78.9,78.99,13200.0,79.12,79.12,78.9,78.99,13200.0
2015-03-11 13:30:00,78.97,79.03,78.77,78.89,17700.0,78.97,79.03,78.77,78.89,17700.0
2015-03-11 14:00:00,78.87,79.05,78.77,78.94,15900.0,78.87,79.05,78.77,78.94,15900.0
2015-03-11 14:30:00,78.96,79.24,78.9,79.24,32900.0,78.96,79.24,78.9,79.24,32900.0
2015-03-11 15:00:00,79.25,79.39,79.18,79.36,74100.0,79.25,79.39,79.18,79.36,74100.0
2015-03-11 15:30:00,79.29,79.55,79.21,79.52,97900.0,79.29,79.55,79.21,79.52,97900.0
2015-03-12 09:30:00,79.71,80.5,79.59,80.37,53200.0,79.71,80.5,79.59,80.37,53200.0
2015-03-12 10:00:00,80.24,80.34,80.0,80.06,151100.0,80.24,80.34,80.0,80.06,151100.0
2015-03-12 10:30:00,80.11,80.25,80.0,80.22,55600.0,80.11,80.25,80.0,80.22,55600.0
2015-03-12 11:00:00,80.19,80.26,80.02,80.16,19500.0,80.19,80.26,80.02,80.16,19500.0
2015-03-12 11:30:00,80.09,80.18,79.99,80.0,95200.0,80.09,80.18,79.99,80.0,95200.0
2015-03-12 12:00:00,80.0,80.1,79.97,80.1,10900.0,80.0,80.1,79.97,80.1,10900.0
2015-03-12 12:30:00,80.08,80.12,80.01,80.06,6800.0,80.08,80.12,80.01,80.06,6800.0
2015-03-12 13:00:00,80.05,80.24,80.0,80.19,10800.0,80.05,80.24,80.0,80.19,10800.0
2015-03-12 13:30:00,80.15,80.35,80.11,80.25,13100.0,80.15,80.35,80.11,80.25,13100.0
2015-03-12 14:00:00,80.22,80.34,80.16,80.22,12900.0,80.22,80.34,80.16,80.22,12900.0
2015-03-12 14:30:00,80.25,80.3,80.15,80.25,24100.0,80.25,80.3,80.15,80.25,24100.0
2015-03-12 15:00:00,80.25,80.36,80.21,80.24,41700.0,80.25,80.36,80.21,80.24,41700.0
2015-03-12 15:30:00,80.25,80.33,80.19,80.25,94600.0,80.25,80.33,80.19,80.25,94600.0
2015-03-13 09:30:00,79.98,80.58,79.83,80.14,16400.0,79.98,80.58,79.83,80.14,16400.0
2015-03-13 10:00:00,80.14,80.23,80.0,80.07,12200.0,80.14,80.23,80.0,80.07,12200.0
2015-03-13 10:30:00,80.01,80.12,80.0,80.02,24200.0,80.01,80.12,80.0,80.02,24200.0
2015-03-13 11:00:00,80.0,80.09,79.75,79.8,35200.0,80.0,80.09,79.75,79.8,35200.0
2015-03-13 11:30:00,79.8,79.92,79.64,79.88,18300.0,79.8,79.92,79.64,79.88,18300.0
2015-03-13 12:00:00,79.83,80.0,79.68,79.95,19200.0,79.83,80.0,79.68,79.95,19200.0
2015-03-13 12:30:00,79.98,80.11,79.92,80.05,24000.0,79.98,80.11,79.92,80.05,24000.0
2015-03-13 13:00:00,80.08,80.12,79.96,80.01,27400.0,80.08,80.12,79.96,80.01,27400.0
2015-03-13 13:30:00,80.05,80.24,80.0,80.12,5500.0,80.05,80.24,80.0,80.12,5500.0
2015-03-13 14:00:00,80.12,80.14,79.98,80.1,13600.0,80.12,80.14,79.98,80.1,13600.0
2015-03-13 14:30:00,80.11,80.11,79.89,80.09,22600.0,80.11,80.11,79.89,80.09,22600.0
2015-03-13 15:00:00,80.1,80.31,80.0,80.31,15200.0,80.1,80.31,80.0,80.31,15200.0
2015-03-13 15:30:00,80.32,80.41,80.11,80.17,39400.0,80.32,80.41,80.11,80.17,39400.0
2015-03-16 09:30:00,80.5,81.11,80.48,81.1,24900.0,80.5,81.11,80.48,81.1,24900.0
2015-03-16 10:00:00,81.1,81.47,80.9,81.36,38800.0,81.1,81.47,80.9,81.36,38800.0
2015-03-16 10:30:00,81.36,81.65,81.35,81.53,16000.0,81.36,81.65,81.35,81.53,16000.0
2015-03-16 11:00:00,81.53,82.23,81.53,81.92,55200.0,81.53,82.23,81.53,81.92,55200.0
2015-03-16 11:30:00,81.96,82.08,81.71,82.08,45100.0,81.96,82.08,81.71,82.08,45100.0
2015-03-16 12:00:00,82.07,82.09,81.7,81.77,8100.0,82.07,82.09,81.7,81.77,8100.0
2015-03-16 12:30:00,81.83,81.95,81.72,81.79,27100.0,81.83,81.95,81.72,81.79,27100.0
2015-03-16 13:00:00,81.74,81.91,81.7,81.81,11700.0,81.74,81.91,81.7,81.81,11700.0
2015-03-16 13:30:00,81.81,82.07,81.79,82.01,30800.0,81.81,82.07,81.79,82.01,30800.0
2015-03-16 14:00:00,82.09,82.12,81.92,81.98,28700.0,82.09,82.12,81.92,81.98,28700.0
2015-03-16 14:30:00,81.95,82.01,81.77,81.98,39400.0,81.95,82.01,81.77,81.98,39400.0
2015-03-16 15:00:00,82.02,82.02,81.78,81.95,23300.0,82.02,82.02,81.78,81.95,23300.0
2015-03-16 15:30:00,81.95,82.01,81.79,81.98,60900.0,81.95,82.01,81.79,81.98,60900.0
2015-03-17 09:30:00,81.65,81.65,81.12,81.41,24200.0,81.65,81.65,81.12,81.41,24200.0
2015-03-17 10:00:00,81.41,81.47,81.13,81.35,20000.0,81.41,81.47,81.13,81.35,20000.0
2015-03-17 10:30:00,81.42,81.48,81.15,81.15,14900.0,81.42,81.48,81.15,81.15,14900.0
2015-03-17 11:00:00,81.14,81.2,80.88,80.95,15400.0,81.14,81.2,80.88,80.95,15400.0
2015-03-17 11:30:00,80.92,81.1,80.89,80.92,21500.0,80.92,81.1,80.89,80.92,21500.0
2015-03-17 12:00:00,81.0,81.12,80.91,81.07,8500.0,81.0,81.12,80.91,81.07,8500.0
2015-03-17 12:30:00,81.1,81.13,80.99,81.01,6100.0,81.1,81.13,80.99,81.01,6100.0
2015-03-17 13:00:00,81.08,81.14,80.96,81.11,10900.0,81.08,81.14,80.96,81.11,10900.0
2015-03-17 13:30:00,81.16,81.45,81.1,81.42,29000.0,81.16,81.45,81.1,81.42,29000.0
2015-03-17 14:00:00,81.37,81.54,81.36,81.44,8500.0,81.37,81.54,81.36,81.44,8500.0
2015-03-17 14:30:00,81.46,81.7,81.4,81.64,8500.0,81.46,81.7,81.4,81.64,8500.0
2015-03-17 15:00:00,81.71,81.84,81.69,81.74,12400.0,81.71,81.84,81.69,81.74,12400.0
2015-03-17 15:30:00,81.75,82.07,81.75,81.9,93200.0,81.75,82.07,81.75,81.9,93200.0
2015-03-18 09:30:00,81.9,82.02,81.62,81.75,19900.0,81.9,82.02,81.62,81.75,19900.0
2015-03-18 10:00:00,81.67,81.81,81.5,81.57,21900.0,81.67,81.81,81.5,81.57,21900.0
2015-03-18 10:30:00,81.59,81.74,81.54,81.59,13500.0,81.59,81.74,81.54,81.59,13500.0
2015-03-18 11:00:00,81.62,81.8,81.58,81.71,30900.0,81.62,81.8,81.58,81.71,30900.0
2015-03-18 11:30:00,81.71,81.78,81.6,81.71,42500.0,81.71,81.78,81.6,81.71,42500.0
2015-03-18 12:00:00,81.77,81.9,81.75,81.8,14200.0,81.77,81.9,81.75,81.8,14200.0
2015-03-18 12:30:00,81.87,81.89,81.64,81.64,40000.0,81.87,81.89,81.64,81.64,40000.0
2015-03-18 13:00:00,81.64,81.66,81.41,81.45,16500.0,81.64,81.66,81.41,81.45,16500.0
2015-03-18 13:30:00,81.39,81.45,81.17,81.35,12900.0,81.39,81.45,81.17,81.35,12900.0
2015-03-18 14:00:00,81.4,82.23,81.37,81.91,57100.0,81.4,82.23,81.37,81.91,57100.0
2015-03-18 14:30:00,81.91,82.11,81.88,82.0,93100.0,81.91,82.11,81.88,82.0,93100.0
2015-03-18 15:00:00,82.02,82.46,82.01,82.11,29900.0,82.02,82.46,82.01,82.11,29900.0
2015-03-18 15:30:00,82.04,82.2,81.78,81.92,44000.0,82.04,82.2,81.78,81.92,44000.0
2015-03-19 09:30:00,81.95,82.55,81.93,82.55,33000.0,81.95,82.55,81.93,82.55,33000.0
2015-03-19 10:00:00,82.51,82.58,82.38,82.53,14800.0,82.51,82.58,82.38,82.53,14800.0
2015-03-19 10:30:00,82.53,82.63,82.44,82.6,24400.0,82.53,82.63,82.44,82.6,24400.0
2015-03-19 11:00:00,82.59,82.6,82.5,82.56,27300.0,82.59,82.6,82.5,82.56,27300.0
2015-03-19 11:30:00,82.56,83.16,82.51,83.07,33700.0,82.56,83.16,82.51,83.07,33700.0
2015-03-19 12:00:00,83.05,83.54,83.05,83.5,30100.0,83.05,83.54,83.05,83.5,30100.0
2015-03-19 12:30:00,83.51,83.77,83.46,83.65,23600.0,83.51,83.77,83.46,83.65,23600.0
2015-03-19 13:00:00,83.63,83.74,83.49,83.65,63600.0,83.63,83.74,83.49,83.65,63600.0
2015-03-19 13:30:00,83.66,83.98,83.49,83.95,41200.0,83.66,83.98,83.49,83.95,41200.0
2015-03-19 14:00:00,83.94,84.16,83.94,84.04,37600.0,83.94,84.16,83.94,84.04,37600.0
2015-03-19 14:30:00,84.02,84.04,83.91,83.92,68200.0,84.02,84.04,83.91,83.92,68200.0
2015-03-19 15:00:00,83.92,84.1,83.83,83.85,33200.0,83.92,84.1,83.83,83.85,33200.0
2015-03-19 15:30:00,83.84,84.21,83.82,84.2,128000.0,83.84,84.21,83.82,84.2,128000.0
2015-03-20 09:30:00,84.34,84.69,84.04,84.41,172300.0,84.34,84.69,84.04,84.41,172300.0
2015-03-20 10:00:00,84.42,84.68,84.02,84.06,104400.0,84.42,84.68,84.02,84.06,104400.0
2015-03-20 10:30:00,84.12,84.43,84.02,84.42,28500.0,84.12,84.43,84.02,84.42,28500.0
2015-03-20 11:00:00,84.42,84.48,84.13,84.48,45800.0,84.42,84.48,84.13,84.48,45800.0
2015-03-20 11:30:00,84.5,84.65,84.4,84.54,34600.0,84.5,84.65,84.4,84.54,34600.0
2015-03-20 12:00:00,84.52,84.65,84.5,84.54,17100.0,84.52,84.65,84.5,84.54,17100.0
2015-03-20 12:30:00,84.57,84.57,84.43,84.44,36200.0,84.57,84.57,84.43,84.44,36200.0
2015-03-20 13:00:00,84.38,84.54,84.28,84.54,20400.0,84.38,84.54,84.28,84.54,20400.0
2015-03-20 13:30:00,84.55,84.58,84.12,84.19,80000.0,84.55,84.58,84.12,84.19,80000.0
2015-03-20 14:00:00,84.17,84.18,84.01,84.05,35000.0,84.17,84.18,84.01,84.05,35000.0
2015-03-20 14:30:00,84.06,84.16,83.96,84.11,42800.0,84.06,84.16,83.96,84.11,42800.0
2015-03-20 15:00:00,84.14,84.14,83.92,84.01,60200.0,84.14,84.14,83.92,84.01,60200.0
2015-03-20 15:30:00,83.99,84.23,83.99,84.06,115800.0,83.99,84.23,83.99,84.06,115800.0
2015-03-23 09:30:00,83.8,83.96,83.31,83.53,18000.0,83.8,83.96,83.31,83.53,18000.0
2015-03-23 10:00:00,83.49,84.06,83.39,83.72,16200.0,83.49,84.06,83.39,83.72,16200.0
2015-03-23 10:30:00,83.71,84.14,83.37,83.37,16700.0,83.71,84.14,83.37,83.37,16700.0
2015-03-23 11:00:00,83.38,83.96,83.38,83.69,14400.0,83.38,83.96,83.38,83.69,14400.0
2015-03-23 11:30:00,83.7,83.82,83.58,83.79,28800.0,83.7,83.82,83.58,83.79,28800.0
2015-03-23 12:00:00,83.77,83.81,83.66,83.76,16400.0,83.77,83.81,83.66,83.76,16400.0
2015-03-23 12:30:00,83.77,83.84,83.66,83.69,12600.0,83.77,83.84,83.66,83.69,12600.0
2015-03-23 13:00:00,83.71,83.82,83.68,83.78,9900.0,83.71,83.82,83.68,83.78,9900.0
2015-03-23 13:30:00,83.75,83.76,83.57,83.72,7700.0,83.75,83.76,83.57,83.72,7700.0
2015-03-23 14:00:00,83.69,83.7,83.46,83.54,9800.0,83.69,83.7,83.46,83.54,9800.0
2015-03-23 14:30:00,83.53,83.69,83.45,83.45,10100.0,83.53,83.69,83.45,83.45,10100.0
2015-03-23 15:00:00,83.51,83.51,83.3,83.38,13600.0,83.51,83.51,83.3,83.38,13600.0
2015-03-23 15:30:00,83.4,83.47,83.22,83.25,85400.0,83.4,83.47,83.22,83.25,85400.0
2015-03-24 09:30:00,83.3,83.41,82.82,83.06,42600.0,83.3,83.41,82.82,83.06,42600.0
2015-03-24 10:00:00,83.15,83.45,82.99,83.19,43200.0,83.15,83.45,82.99,83.19,43200.0
2015-03-24 10:30:00,83.2,83.3,83.14,83.17,23400.0,83.2,83.3,83.14,83.17,23400.0
2015-03-24 11:00:00,83.16,83.24,83.04,83.05,46600.0,83.16,83.24,83.04,83.05,46600.0
2015-03-24 11:30:00,83.01,83.19,82.9,83.19,25500.0,83.01,83.19,82.9,83.19,25500.0
2015-03-24 12:00:00,83.17,83.18,82.85,82.88,17500.0,83.17,83.18,82.85,82.88,17500.0
2015-03-24 12:30:00,82.89,82.95,82.7,82.7,32600.0,82.89,82.95,82.7,82.7,32600.0
2015-03-24 13:00:00,82.69,82.85,82.24,82.27,48400.0,82.69,82.85,82.24,82.27,48400.0
2015-03-24 13:30:00,82.23,82.45,82.12,82.26,78900.0,82.23,82.45,82.12,82.26,78900.0
2015-03-24 14:00:00,82.25,82.25,81.46,81.5,51400.0,82.25,82.25,81.46,81.5,51400.0
2015-03-24 14:30:00,81.5,81.63,81.35,81.56,62900.0,81.5,81.63,81.35,81.56,62900.0
2015-03-24 15:00:00,81.57,82.04,81.57,81.9,72500.0,81.57,82.04,81.57,81.9,72500.0
2015-03-24 15:30:00,81.9,82.04,81.72,81.8,127500.0,81.9,82.04,81.72,81.8,127500.0
2015-03-25 09:30:00,82.15,82.49,81.48,81.52,10300.0,82.15,82.49,81.48,81.52,10300.0
2015-03-25 10:00:00,81.65,81.78,81.14,81.14,20800.0,81.65,81.78,81.14,81.14,20800.0
2015-03-25 10:30:00,81.08,81.18,80.16,80.24,68300.0,81.08,81.18,80.16,80.24,68300.0
2015-03-25 11:00:00,80.25,80.35,79.73,79.75,73800.0,80.25,80.35,79.73,79.75,73800.0
2015-03-25 11:30:00,79.8,79.84,79.33,79.42,68500.0,79.8,79.84,79.33,79.42,68500.0
2015-03-25 12:00:00,79.39,79.46,79.19,79.38,53800.0,79.39,79.46,79.19,79.38,53800.0
2015-03-25 12:30:00,79.37,79.37,79.12,79.27,15300.0,79.37,79.37,79.12,79.27,15300.0
2015-03-25 13:00:00,79.28,79.36,79.11,79.26,21900.0,79.28,79.36,79.11,79.26,21900.0
2015-03-25 13:30:00,79.3,79.4,79.12,79.32,19700.0,79.3,79.4,79.12,79.32,19700.0
2015-03-25 14:00:00,79.29,79.33,78.98,79.0,49100.0,79.29,79.33,78.98,79.0,49100.0
2015-03-25 14:30:00,79.0,79.07,78.68,78.93,35500.0,79.0,79.07,78.68,78.93,35500.0
2015-03-25 15:00:00,78.93,79.06,78.58,78.58,26500.0,78.93,79.06,78.58,78.58,26500.0
2015-03-25 15:30:00,78.58,78.78,78.02,78.07,179100.0,78.58,78.78,78.02,78.07,179100.0
2015-03-26 09:30:00,76.94,77.44,76.15,76.93,123500.0,76.94,77.44,76.15,76.93,123500.0
2015-03-26 10:00:00,76.92,78.11,76.92,77.6,63400.0,76.92,78.11,76.92,77.6,63400.0
2015-03-26 10:30:00,77.57,78.35,77.47,77.99,31300.0,77.57,78.35,77.47,77.99,31300.0
2015-03-26 11:00:00,78.01,78.01,77.51,77.67,29700.0,78.01,78.01,77.51,77.67,29700.0
2015-03-26 11:30:00,77.68,78.05,77.58,78.0,28900.0,77.68,78.05,77.58,78.0,28900.0
2015-03-26 12:00:00,78.0,78.33,77.93,78.31,38500.0,78.0,78.33,77.93,78.31,38500.0
2015-03-26 12:30:00,78.3,78.9,78.24,78.76,52500.0,78.3,78.9,78.24,78.76,52500.0
2015-03-26 13:00:00,78.75,79.04,78.66,79.03,20800.0,78.75,79.04,78.66,79.03,20800.0
2015-03-26 13:30:00,79.01,79.72,78.96,79.54,26700.0,79.01,79.72,78.96,79.54,26700.0
2015-03-26 14:00:00,79.49,79.51,78.82,78.82,27600.0,79.49,79.51,78.82,78.82,27600.0
2015-03-26 14:30:00,78.81,79.16,78.77,78.8,31100.0,78.81,79.16,78.77,78.8,31100.0
2015-03-26 15:00:00,78.77,79.11,78.64,79.02,19700.0,78.77,79.11,78.64,79.02,19700.0
2015-03-26 15:30:00,79.0,79.14,78.94,79.0,46700.0,79.0,79.14,78.94,79.0,46700.0
2015-03-27 09:30:00,79.13,80.26,79.03,79.48,12800.0,79.13,80.26,79.03,79.48,12800.0
2015-03-27 10:00:00,79.64,79.84,78.89,79.23,17100.0,79.64,79.84,78.89,79.23,17100.0
2015-03-27 10:30:00,79.26,79.71,79.16,79.64,19000.0,79.26,79.71,79.16,79.64,19000.0
2015-03-27 11:00:00,79.64,80.06,79.56,79.56,51900.0,79.64,80.06,79.56,79.56,51900.0
2015-03-27 11:30:00,79.56,79.72,79.3,79.4,9600.0,79.56,79.72,79.3,79.4,9600.0
2015-03-27 12:00:00,79.44,79.7,79.44,79.54,6200.0,79.44,79.7,79.44,79.54,6200.0
2015-03-27 12:30:00,79.47,79.78,79.47,79.78,8300.0,79.47,79.78,79.47,79.78,8300.0
2015-03-27 13:00:00,79.81,79.91,79.69,79.75,10400.0,79.81,79.91,79.69,79.75,10400.0
2015-03-27 13:30:00,79.72,79.87,79.54,79.69,8100.0,79.72,79.87,79.54,79.69,8100.0
2015-03-27 14:00:00,79.7,79.74,79.54,79.57,11500.0,79.7,79.74,79.54,79.57,11500.0
2015-03-27 14:30:00,79.58,79.79,79.58,79.73,15800.0,79.58,79.79,79.58,79.73,15800.0
2015-03-27 15:00:00,79.73,79.84,79.7,79.8,14900.0,79.73,79.84,79.7,79.8,14900.0
2015-03-27 15:30:00,79.8,79.93,79.54,79.61,51800.0,79.8,79.93,79.54,79.61,51800.0
2015-03-30 09:30:00,79.8,80.3,79.63,79.64,17600.0,79.8,80.3,79.63,79.64,17600.0
2015-03-30 10:00:00,79.63,79.85,79.28,79.52,18400.0,79.63,79.85,79.28,79.52,18400.0
2015-03-30 10:30:00,79.55,79.78,79.39,79.62,19500.0,79.55,79.78,79.39,79.62,19500.0
2015-03-30 11:00:00,79.62,79.89,79.44,79.83,33800.0,79.62,79.89,79.44,79.83,33800.0
2015-03-30 11:30:00,79.79,79.79,79.48,79.75,17600.0,79.79,79.79,79.48,79.75,17600.0
2015-03-30 12:00:00,79.73,79.76,79.43,79.7,21500.0,79.73,79.76,79.43,79.7,21500.0
2015-03-30 12:30:00,79.62,79.7,79.52,79.66,9700.0,79.62,79.7,79.52,79.66,9700.0
2015-03-30 13:00:00,79.66,79.88,79.61,79.88,19400.0,79.66,79.88,79.61,79.88,19400.0
2015-03-30 13:30:00,79.87,79.98,79.75,79.94,28900.0,79.87,79.98,79.75,79.94,28900.0
2015-03-30 14:00:00,79.92,79.98,79.72,79.84,18800.0,79.92,79.98,79.72,79.84,18800.0
2015-03-30 14:30:00,79.83,79.86,79.52,79.7,20600.0,79.83,79.86,79.52,79.7,20600.0
2015-03-30 15:00:00,79.69,79.92,79.59,79.67,52900.0,79.69,79.92,79.59,79.67,52900.0
2015-03-30 15:30:00,79.65,79.88,79.63,79.81,60600.0,79.65,79.88,79.63,79.81,60600.0
2015-03-31 09:30:00,79.26,79.63,79.25,79.26,26300.0,79.26,79.63,79.25,79.26,26300.0
2015-03-31 10:00:00,79.35,79.79,79.33,79.59,15700.0,79.35,79.79,79.33,79.59,15700.0
2015-03-31 10:30:00,79.68,79.9,79.61,79.77,20700.0,79.68,79.9,79.61,79.77,20700.0
2015-03-31 11:00:00,79.77,79.8,79.51,79.56,18900.0,79.77,79.8,79.51,79.56,18900.0
2015-03-31 11:30:00,79.56,79.56,79.22,79.39,20300.0,79.56,79.56,79.22,79.39,20300.0
2015-03-31 12:00:00,79.35,79.4,79.23,79.28,42100.0,79.35,79.4,79.23,79.28,42100.0
2015-03-31 12:30:00,79.31,79.32,79.14,79.17,23300.0,79.31,79.32,79.14,79.17,23300.0
2015-03-31 13:00:00,79.19,79.41,79.14,79.34,12200.0,79.19,79.41,79.14,79.34,12200.0
2015-03-31 13:30:00,79.35,79.56,79.32,79.51,25200.0,79.35,79.56,79.32,79.51,25200.0
2015-03-31 14:00:00,79.56,79.65,79.5,79.61,27500.0,79.56,79.65,79.5,79.61,27500.0
2015-03-31 14:30:00,79.61,79.63,79.42,79.55,41900.0,79.61,79.63,79.42,79.55,41900.0
2015-03-31 15:00:00,79.52,79.52,79.15,79.35,35900.0,79.52,79.52,79.15,79.35,35900.0
2015-03-31 15:30:00,79.35,79.4,79.18,79.27,69700.0,79.35,79.4,79.18,79.27,69700.0
2015-04-01 09:30:00,79.15,79.44,77.32,77.63,17200.0,79.15,79.44,77.32,77.63,17200.0
2015-04-01 10:00:00,77.69,77.75,77.26,77.35,80900.0,77.69,77.75,77.26,77.35,80900.0
2015-04-01 10:30:00,77.44,77.97,77.38,77.97,81600.0,77.44,77.97,77.38,77.97,81600.0
2015-04-01 11:00:00,77.91,78.16,77.69,77.76,24400.0,77.91,78.16,77.69,77.76,24400.0
2015-04-01 11:30:00,77.76,78.01,77.61,77.63,19300.0,77.76,78.01,77.61,77.63,19300.0
2015-04-01 12:00:00,77.66,77.9,77.63,77.77,94100.0,77.66,77.9,77.63,77.77,94100.0
2015-04-01 12:30:00,77.74,78.12,77.68,77.98,11700.0,77.74,78.12,77.68,77.98,11700.0
2015-04-01 13:00:00,78.01,78.35,77.96,78.35,17800.0,78.01,78.35,77.96,78.35,17800.0
2015-04-01 13:30:00,78.38,78.48,78.23,78.23,19400.0,78.38,78.48,78.23,78.23,19400.0
2015-04-01 14:00:00,78.25,78.32,77.99,78.13,22500.0,78.25,78.32,77.99,78.13,22500.0
2015-04-01 14:30:00,78.08,78.42,77.97,78.39,18200.0,78.08,78.42,77.97,78.39,18200.0
2015-04-01 15:00:00,78.4,78.42,78.09,78.21,41400.0,78.4,78.42,78.09,78.21,41400.0
2015-04-01 15:30:00,78.21,78.72,78.19,78.68,63800.0,78.21,78.72,78.19,78.68,63800.0
2015-04-02 09:30:00,78.87,79.38,78.55,79.15,37900.0,78.87,79.38,78.55,79.15,37900.0
2015-04-02 10:00:00,79.14,79.16,78.53,78.8,18800.0,79.14,79.16,78.53,78.8,18800.0
2015-04-02 10:30:00,78.77,78.93,78.69,78.85,22800.0,78.77,78.93,78.69,78.85,22800.0
2015-04-02 11:00:00,78.84,78.94,78.52,78.58,51700.0,78.84,78.94,78.52,78.58,51700.0
2015-04-02 11:30:00,78.65,78.75,78.09,78.15,66500.0,78.65,78.75,78.09,78.15,66500.0
2015-04-02 12:00:00,78.13,78.26,77.99,78.15,26400.0,78.13,78.26,77.99,78.15,26400.0
2015-04-02 12:30:00,78.18,78.25,78.07,78.19,30500.0,78.18,78.25,78.07,78.19,30500.0
2015-04-02 13:00:00,78.19,78.21,77.99,77.99,66700.0,78.19,78.21,77.99,77.99,66700.0
2015-04-02 13:30:00,78.0,78.07,77.87,77.91,70900.0,78.0,78.07,77.87,77.91,70900.0
2015-04-02 14:00:00,77.92,78.12,77.89,77.9,53300.0,77.92,78.12,77.89,77.9,53300.0
2015-04-02 14:30:00,77.87,77.94,77.7,77.78,70900.0,77.87,77.94,77.7,77.78,70900.0
2015-04-02 15:00:00,77.79,77.9,77.75,77.82,77800.0,77.79,77.9,77.75,77.82,77800.0
2015-04-02 15:30:00,77.82,77.97,77.77,77.86,145800.0,77.82,77.97,77.77,77.86,145800.0
2015-04-06 09:30:00,77.5,78.52,77.5,78.0,42300.0,77.5,78.52,77.5,78.0,42300.0
2015-04-06 10:00:00,78.02,78.19,77.79,78.12,34800.0,78.02,78.19,77.79,78.12,34800.0
2015-04-06 10:30:00,78.12,78.25,77.92,78.25,35600.0,78.12,78.25,77.92,78.25,35600.0
2015-04-06 11:00:00,78.25,78.25,78.0,78.1,26000.0,78.25,78.25,78.0,78.1,26000.0
2015-04-06 11:30:00,78.09,78.22,78.02,78.14,37300.0,78.09,78.22,78.02,78.14,37300.0
2015-04-06 12:00:00,78.13,78.33,77.99,78.3,22800.0,78.13,78.33,77.99,78.3,22800.0
2015-04-06 12:30:00,78.3,78.37,78.14,78.21,23100.0,78.3,78.37,78.14,78.21,23100.0
2015-04-06 13:00:00,78.26,78.38,78.21,78.37,22700.0,78.26,78.38,78.21,78.37,22700.0
2015-04-06 13:30:00,78.37,78.39,78.05,78.3,26700.0,78.37,78.39,78.05,78.3,26700.0
2015-04-06 14:00:00,78.29,78.47,78.21,78.46,42100.0,78.29,78.47,78.21,78.46,42100.0
2015-04-06 14:30:00,78.48,78.7,78.47,78.59,38700.0,78.48,78.7,78.47,78.59,38700.0
2015-04-06 15:00:00,78.58,78.58,78.36,78.56,42400.0,78.58,78.58,78.36,78.56,42400.0
2015-04-06 15:30:00,78.55,79.11,78.35,78.68,147900.0,78.55,79.11,78.35,78.68,147900.0
2015-04-07 09:30:00,77.65,79.28,77.65,78.76,49300.0,77.65,79.28,77.65,78.76,49300.0
2015-04-07 10:00:00,78.74,78.88,78.53,78.76,44900.0,78.74,78.88,78.53,78.76,44900.0
2015-04-07 10:30:00,78.75,78.8,78.61,78.61,24800.0,78.75,78.8,78.61,78.61,24800.0
2015-04-07 11:00:00,78.61,78.64,78.4,78.4,16400.0,78.61,78.64,78.4,78.4,16400.0
2015-04-07 11:30:00,78.43,78.46,78.22,78.24,26500.0,78.43,78.46,78.22,78.24,26500.0
2015-04-07 12:00:00,78.25,78.49,78.25,78.36,18900.0,78.25,78.49,78.25,78.36,18900.0
2015-04-07 12:30:00,78.35,78.4,78.18,78.2,15600.0,78.35,78.4,78.18,78.2,15600.0
2015-04-07 13:00:00,78.21,78.28,78.07,78.23,19800.0,78.21,78.28,78.07,78.23,19800.0
2015-04-07 13:30:00,78.27,78.29,78.05,78.05,34600.0,78.27,78.29,78.05,78.05,34600.0
2015-04-07 14:00:00,78.06,78.2,77.92,77.92,44500.0,78.06,78.2,77.92,77.92,44500.0
2015-04-07 14:30:00,77.92,77.98,77.83,77.91,75800.0,77.92,77.98,77.83,77.91,75800.0
2015-04-07 15:00:00,77.89,77.93,77.75,77.76,63000.0,77.89,77.93,77.75,77.76,63000.0
2015-04-07 15:30:00,77.76,77.82,77.62,77.66,132900.0,77.76,77.82,77.62,77.66,132900.0
2015-04-08 09:30:00,77.51,78.33,77.48,77.81,27800.0,77.51,78.33,77.48,77.81,27800.0
2015-04-08 10:00:00,77.88,77.92,77.55,77.77,23700.0,77.88,77.92,77.55,77.77,23700.0
2015-04-08 10:30:00,77.8,78.05,77.58,77.91,22900.0,77.8,78.05,77.58,77.91,22900.0
2015-04-08 11:00:00,77.92,78.36,77.86,78.2,36400.0,77.92,78.36,77.86,78.2,36400.0
2015-04-08 11:30:00,78.24,78.64,78.17,78.38,55700.0,78.24,78.64,78.17,78.38,55700.0
2015-04-08 12:00:00,78.44,78.45,78.25,78.43,14300.0,78.44,78.45,78.25,78.43,14300.0
2015-04-08 12:30:00,78.43,78.49,78.31,78.34,23000.0,78.43,78.49,78.31,78.34,23000.0
2015-04-08 13:00:00,78.38,78.54,78.27,78.48,29500.0,78.38,78.54,78.27,78.48,29500.0
2015-04-08 13:30:00,78.5,78.53,78.26,78.26,27100.0,78.5,78.53,78.26,78.26,27100.0
2015-04-08 14:00:00,78.31,78.42,77.84,78.34,36700.0,78.31,78.42,77.84,78.34,36700.0
2015-04-08 14:30:00,78.37,78.45,78.09,78.23,20500.0,78.37,78.45,78.09,78.23,20500.0
2015-04-08 15:00:00,78.22,78.46,78.13,78.38,55100.0,78.22,78.46,78.13,78.38,55100.0
2015-04-08 15:30:00,78.37,78.45,78.16,78.45,84500.0,78.37,78.45,78.16,78.45,84500.0
2015-04-09 09:30:00,78.45,79.39,78.0,78.29,30900.0,78.45,79.39,78.0,78.29,30900.0
2015-04-09 10:00:00,78.31,78.47,78.0,78.44,17700.0,78.31,78.47,78.0,78.44,17700.0
2015-04-09 10:30:00,78.43,78.5,78.08,78.22,27000.0,78.43,78.5,78.08,78.22,27000.0
2015-04-09 11:00:00,78.16,78.39,78.15,78.39,10900.0,78.16,78.39,78.15,78.39,10900.0
2015-04-09 11:30:00,78.34,78.4,78.15,78.4,15200.0,78.34,78.4,78.15,78.4,15200.0
2015-04-09 12:00:00,78.4,78.69,78.33,78.63,17600.0,78.4,78.69,78.33,78.63,17600.0
2015-04-09 12:30:00,78.67,78.69,78.5,78.67,10200.0,78.67,78.69,78.5,78.67,10200.0
2015-04-09 13:00:00,78.66,78.69,78.47,78.5,11100.0,78.66,78.69,78.47,78.5,11100.0
2015-04-09 13:30:00,78.49,78.6,78.43,78.51,12900.0,78.49,78.6,78.43,78.51,12900.0
2015-04-09 14:00:00,78.54,78.68,78.45,78.63,13100.0,78.54,78.68,78.45,78.63,13100.0
2015-04-09 14:30:00,78.6,78.73,78.5,78.72,13600.0,78.6,78.73,78.5,78.72,13600.0
2015-04-09 15:00:00,78.7,79.01,78.68,79.0,22600.0,78.7,79.01,78.68,79.0,22600.0
2015-04-09 15:30:00,79.02,79.12,78.88,79.06,66500.0,79.02,79.12,78.88,79.06,66500.0
2015-04-10 09:30:00,78.99,79.42,78.73,78.74,17000.0,78.99,79.42,78.73,78.74,17000.0
2015-04-10 10:00:00,78.84,78.88,78.62,78.7,18600.0,78.84,78.88,78.62,78.7,18600.0
2015-04-10 10:30:00,78.73,78.87,78.66,78.77,14300.0,78.73,78.87,78.66,78.77,14300.0
2015-04-10 11:00:00,78.84,78.86,78.71,78.71,20400.0,78.84,78.86,78.71,78.71,20400.0
2015-04-10 11:30:00,78.74,78.85,78.69,78.83,14700.0,78.74,78.85,78.69,78.83,14700.0
2015-04-10 12:00:00,78.85,78.85,78.74,78.79,16100.0,78.85,78.85,78.74,78.79,16100.0
2015-04-10 12:30:00,78.75,78.8,78.74,78.74,13000.0,78.75,78.8,78.74,78.74,13000.0
2015-04-10 13:00:00,78.77,78.85,78.68,78.82,13100.0,78.77,78.85,78.68,78.82,13100.0
2015-04-10 13:30:00,78.85,78.85,78.77,78.77,11500.0,78.85,78.85,78.77,78.77,11500.0
2015-04-10 14:00:00,78.81,78.83,78.71,78.74,14500.0,78.81,78.83,78.71,78.74,14500.0
2015-04-10 14:30:00,78.73,78.8,78.67,78.67,10800.0,78.73,78.8,78.67,78.67,10800.0
2015-04-10 15:00:00,78.7,78.77,78.65,78.74,13700.0,78.7,78.77,78.65,78.74,13700.0
2015-04-10 15:30:00,78.74,78.83,78.61,78.77,31100.0,78.74,78.83,78.61,78.77,31100.0
2015-04-13 09:30:00,78.67,78.85,78.47,78.59,13300.0,78.67,78.85,78.47,78.59,13300.0
2015-04-13 10:00:00,78.6,78.85,78.6,78.85,17600.0,78.6,78.85,78.6,78.85,17600.0
2015-04-13 10:30:00,78.85,78.85,78.81,78.83,14800.0,78.85,78.85,78.81,78.83,14800.0
2015-04-13 11:00:00,78.85,78.95,78.83,78.85,16300.0,78.85,78.95,78.83,78.85,16300.0
2015-04-13 11:30:00,78.85,79.08,78.85,79.0,28800.0,78.85,79.08,78.85,79.0,28800.0
2015-04-13 12:00:00,79.04,79.08,78.96,79.08,9300.0,79.04,79.08,78.96,79.08,9300.0
2015-04-13 12:30:00,79.1,79.29,79.1,79.26,6100.0,79.1,79.29,79.1,79.26,6100.0
2015-04-13 13:00:00,79.26,79.26,78.96,79.02,7100.0,79.26,79.26,78.96,79.02,7100.0
2015-04-13 13:30:00,79.0,79.2,78.99,79.17,13300.0,79.0,79.2,78.99,79.17,13300.0
2015-04-13 14:00:00,79.15,79.3,79.15,79.25,14100.0,79.15,79.3,79.15,79.25,14100.0
2015-04-13 14:30:00,79.26,79.39,79.11,79.16,10300.0,79.26,79.39,79.11,79.16,10300.0
2015-04-13 15:00:00,79.15,79.33,79.1,79.12,13000.0,79.15,79.33,79.1,79.12,13000.0
2015-04-13 15:30:00,79.1,79.24,79.06,79.09,40000.0,79.1,79.24,79.06,79.09,40000.0
2015-04-14 09:30:00,78.94,79.2,78.07,78.17,14700.0,78.94,79.2,78.07,78.17,14700.0
2015-04-14 10:00:00,78.19,78.67,78.1,78.48,37300.0,78.19,78.67,78.1,78.48,37300.0
2015-04-14 10:30:00,78.49,78.81,78.32,78.68,10600.0,78.49,78.81,78.32,78.68,10600.0
2015-04-14 11:00:00,78.64,78.87,78.59,78.79,7000.0,78.64,78.87,78.59,78.79,7000.0
2015-04-14 11:30:00,78.85,78.85,78.75,78.84,4200.0,78.85,78.85,78.75,78.84,4200.0
2015-04-14 12:00:00,78.81,78.84,78.75,78.83,4100.0,78.81,78.84,78.75,78.83,4100.0
2015-04-14 12:30:00,78.84,78.91,78.72,78.77,9700.0,78.84,78.91,78.72,78.77,9700.0
2015-04-14 13:00:00,78.76,78.83,78.67,78.8,9200.0,78.76,78.83,78.67,78.8,9200.0
2015-04-14 13:30:00,78.78,78.78,78.63,78.66,7000.0,78.78,78.78,78.63,78.66,7000.0
2015-04-14 14:00:00,78.62,78.79,78.62,78.79,6900.0,78.62,78.79,78.62,78.79,6900.0
2015-04-14 14:30:00,78.77,78.77,78.62,78.74,8000.0,78.77,78.77,78.62,78.74,8000.0
2015-04-14 15:00:00,78.75,78.75,78.62,78.67,11900.0,78.75,78.75,78.62,78.67,11900.0
2015-04-14 15:30:00,78.67,78.86,78.66,78.83,23000.0,78.67,78.86,78.66,78.83,23000.0
2015-04-15 09:30:00,79.0,79.25,78.49,78.69,25200.0,79.0,79.25,78.49,78.69,25200.0
2015-04-15 10:00:00,78.63,78.79,78.49,78.72,22800.0,78.63,78.79,78.49,78.72,22800.0
2015-04-15 10:30:00,78.73,78.98,78.73,78.97,10500.0,78.73,78.98,78.73,78.97,10500.0
2015-04-15 11:00:00,78.93,78.93,78.67,78.74,7800.0,78.93,78.93,78.67,78.74,7800.0
2015-04-15 11:30:00,78.72,78.95,78.68,78.95,9800.0,78.72,78.95,78.68,78.95,9800.0
2015-04-15 12:00:00,78.94,78.94,78.84,78.84,10900.0,78.94,78.94,78.84,78.84,10900.0
2015-04-15 12:30:00,78.83,78.95,78.79,78.89,14900.0,78.83,78.95,78.79,78.89,14900.0
2015-04-15 13:00:00,78.89,79.0,78.85,78.97,8000.0,78.89,79.0,78.85,78.97,8000.0
2015-04-15 13:30:00,78.99,79.0,78.83,78.83,8000.0,78.99,79.0,78.83,78.83,8000.0
2015-04-15 14:00:00,78.85,78.99,78.8,78.81,9300.0,78.85,78.99,78.8,78.81,9300.0
2015-04-15 14:30:00,78.86,78.97,78.75,78.91,11300.0,78.86,78.97,78.75,78.91,11300.0
2015-04-15 15:00:00,78.91,79.0,78.88,78.93,15400.0,78.91,79.0,78.88,78.93,15400.0
2015-04-15 15:30:00,78.99,79.0,78.66,78.71,51100.0,78.99,79.0,78.66,78.71,51100.0
2015-04-16 09:30:00,78.55,79.17,78.11,78.18,13800.0,78.55,79.17,78.11,78.18,13800.0
2015-04-16 10:00:00,78.17,78.48,78.16,78.22,10000.0,78.17,78.48,78.16,78.22,10000.0
2015-04-16 10:30:00,78.19,78.48,78.18,78.43,11600.0,78.19,78.48,78.18,78.43,11600.0
2015-04-16 11:00:00,78.5,78.67,78.39,78.51,11300.0,78.5,78.67,78.39,78.51,11300.0
2015-04-16 11:30:00,78.54,78.59,78.5,78.5,5300.0,78.54,78.59,78.5,78.5,5300.0
2015-04-16 12:00:00,78.53,78.58,78.32,78.37,7300.0,78.53,78.58,78.32,78.37,7300.0
2015-04-16 12:30:00,78.41,78.53,78.25,78.34,8300.0,78.41,78.53,78.25,78.34,8300.0
2015-04-16 13:00:00,78.35,78.4,78.2,78.2,13100.0,78.35,78.4,78.2,78.2,13100.0
2015-04-16 13:30:00,78.2,78.41,78.2,78.38,7300.0,78.2,78.41,78.2,78.38,7300.0
2015-04-16 14:00:00,78.41,78.47,78.37,78.47,7300.0,78.41,78.47,78.37,78.47,7300.0
2015-04-16 14:30:00,78.47,78.5,78.4,78.42,9000.0,78.47,78.5,78.4,78.42,9000.0
2015-04-16 15:00:00,78.4,78.43,78.21,78.35,19100.0,78.4,78.43,78.21,78.35,19100.0
2015-04-16 15:30:00,78.33,78.34,78.19,78.27,35400.0,78.33,78.34,78.19,78.27,35400.0
2015-04-17 09:30:00,77.93,78.28,77.08,77.56,12700.0,77.93,78.28,77.08,77.56,12700.0
2015-04-17 10:00:00,77.51,77.97,77.26,77.96,29800.0,77.51,77.97,77.26,77.96,29800.0
2015-04-17 10:30:00,77.95,78.0,77.42,77.5,10500.0,77.95,78.0,77.42,77.5,10500.0
2015-04-17 11:00:00,77.49,78.12,77.44,78.0,10700.0,77.49,78.12,77.44,78.0,10700.0
2015-04-17 11:30:00,77.99,78.29,77.84,78.28,11300.0,77.99,78.29,77.84,78.28,11300.0
2015-04-17 12:00:00,78.22,78.39,78.09,78.1,7300.0,78.22,78.39,78.09,78.1,7300.0
2015-04-17 12:30:00,78.09,78.2,78.0,78.03,8300.0,78.09,78.2,78.0,78.03,8300.0
2015-04-17 13:00:00,78.03,78.19,77.99,78.18,6200.0,78.03,78.19,77.99,78.18,6200.0
2015-04-17 13:30:00,78.15,78.18,77.99,77.99,5900.0,78.15,78.18,77.99,77.99,5900.0
2015-04-17 14:00:00,77.95,78.15,77.81,78.08,13300.0,77.95,78.15,77.81,78.08,13300.0
2015-04-17 14:30:00,78.05,78.11,77.77,77.94,7900.0,78.05,78.11,77.77,77.94,7900.0
2015-04-17 15:00:00,78.01,78.2,77.94,78.15,13400.0,78.01,78.2,77.94,78.15,13400.0
2015-04-17 15:30:00,78.17,78.44,78.12,78.26,67500.0,78.17,78.44,78.12,78.26,67500.0
2015-04-20 09:30:00,78.62,78.82,77.84,78.33,7500.0,78.62,78.82,77.84,78.33,7500.0
2015-04-20 10:00:00,78.49,78.56,78.2,78.47,7900.0,78.49,78.56,78.2,78.47,7900.0
2015-04-20 10:30:00,78.39,78.86,78.39,78.58,25000.0,78.39,78.86,78.39,78.58,25000.0
2015-04-20 11:00:00,78.58,78.87,78.58,78.67,12500.0,78.58,78.87,78.58,78.67,12500.0
2015-04-20 11:30:00,78.68,79.0,78.68,78.76,12800.0,78.68,79.0,78.68,78.76,12800.0
2015-04-20 12:00:00,78.72,78.72,78.43,78.69,6500.0,78.72,78.72,78.43,78.69,6500.0
2015-04-20 12:30:00,78.73,78.73,78.18,78.7,21400.0,78.73,78.73,78.18,78.7,21400.0
2015-04-20 13:00:00,78.69,78.75,78.57,78.59,5600.0,78.69,78.75,78.57,78.59,5600.0
2015-04-20 13:30:00,78.64,78.71,78.57,78.66,5700.0,78.64,78.71,78.57,78.66,5700.0
2015-04-20 14:00:00,78.72,78.72,78.42,78.42,5700.0,78.72,78.72,78.42,78.42,5700.0
2015-04-20 14:30:00,78.38,78.66,78.38,78.52,8700.0,78.38,78.66,78.38,78.52,8700.0
2015-04-20 15:00:00,78.59,78.77,78.57,78.61,9000.0,78.59,78.77,78.57,78.61,9000.0
2015-04-20 15:30:00,78.64,78.7,78.48,78.56,42400.0,78.64,78.7,78.48,78.56,42400.0
2015-04-21 09:30:00,79.15,79.21,78.45,78.72,28600.0,79.15,79.21,78.45,78.72,28600.0
2015-04-21 10:00:00,78.73,78.98,78.44,78.44,21100.0,78.73,78.98,78.44,78.44,21100.0
2015-04-21 10:30:00,78.43,78.72,78.41,78.59,12100.0,78.43,78.72,78.41,78.59,12100.0
2015-04-21 11:00:00,78.57,78.92,78.55,78.87,13800.0,78.57,78.92,78.55,78.87,13800.0
2015-04-21 11:30:00,78.9,78.96,78.78,78.82,18400.0,78.9,78.96,78.78,78.82,18400.0
2015-04-21 12:00:00,78.83,78.88,78.67,78.86,8200.0,78.83,78.88,78.67,78.86,8200.0
2015-04-21 12:30:00,78.88,78.93,78.77,78.81,11700.0,78.88,78.93,78.77,78.81,11700.0
2015-04-21 13:00:00,78.84,79.12,78.84,79.03,6300.0,78.84,79.12,78.84,79.03,6300.0
2015-04-21 13:30:00,79.06,79.06,78.85,78.85,6700.0,79.06,79.06,78.85,78.85,6700.0
2015-04-21 14:00:00,78.84,79.1,78.83,78.99,7600.0,78.84,79.1,78.83,78.99,7600.0
2015-04-21 14:30:00,79.02,79.04,78.95,79.0,12200.0,79.02,79.04,78.95,79.0,12200.0
2015-04-21 15:00:00,79.01,79.01,78.69,78.72,26100.0,79.01,79.01,78.69,78.72,26100.0
2015-04-21 15:30:00,78.7,78.83,78.54,78.6,54400.0,78.7,78.83,78.54,78.6,54400.0
2015-04-22 09:30:00,78.5,78.9,77.8,78.11,24600.0,78.5,78.9,77.8,78.11,24600.0
2015-04-22 10:00:00,78.1,78.19,77.2,77.4,34800.0,78.1,78.19,77.2,77.4,34800.0
2015-04-22 10:30:00,77.4,77.98,77.26,77.95,41900.0,77.4,77.98,77.26,77.95,41900.0
2015-04-22 11:00:00,77.99,78.31,77.99,78.18,22700.0,77.99,78.31,77.99,78.18,22700.0
2015-04-22 11:30:00,78.13,78.4,78.08,78.31,29200.0,78.13,78.4,78.08,78.31,29200.0
2015-04-22 12:00:00,78.32,78.35,78.0,78.03,26200.0,78.32,78.35,78.0,78.03,26200.0
2015-04-22 12:30:00,78.06,78.06,77.84,77.84,30700.0,78.06,78.06,77.84,77.84,30700.0
2015-04-22 13:00:00,77.87,77.96,77.64,77.64,46400.0,77.87,77.96,77.64,77.64,46400.0
2015-04-22 13:30:00,77.64,78.22,77.51,78.14,40300.0,77.64,78.22,77.51,78.14,40300.0
2015-04-22 14:00:00,78.13,78.34,78.06,78.22,21200.0,78.13,78.34,78.06,78.22,21200.0
2015-04-22 14:30:00,78.22,78.27,78.07,78.07,19700.0,78.22,78.27,78.07,78.07,19700.0
2015-04-22 15:00:00,78.05,78.18,77.77,78.03,40600.0,78.05,78.18,77.77,78.03,40600.0
2015-04-22 15:30:00,78.03,78.19,78.02,78.05,75800.0,78.03,78.19,78.02,78.05,75800.0
2015-04-23 09:30:00,78.05,78.25,77.84,78.24,25600.0,78.05,78.25,77.84,78.24,25600.0
2015-04-23 10:00:00,78.19,78.22,77.58,77.94,10200.0,78.19,78.22,77.58,77.94,10200.0
2015-04-23 10:30:00,78.0,78.07,77.67,77.72,17100.0,78.0,78.07,77.67,77.72,17100.0
2015-04-23 11:00:00,77.76,77.84,77.63,77.72,13600.0,77.76,77.84,77.63,77.72,13600.0
2015-04-23 11:30:00,77.7,77.84,77.64,77.78,5800.0,77.7,77.84,77.64,77.78,5800.0
2015-04-23 12:00:00,77.77,77.96,77.64,77.86,12500.0,77.77,77.96,77.64,77.86,12500.0
2015-04-23 12:30:00,77.87,77.94,77.75,77.91,12500.0,77.87,77.94,77.75,77.91,12500.0
2015-04-23 13:00:00,77.91,78.0,77.85,77.94,38200.0,77.91,78.0,77.85,77.94,38200.0
2015-04-23 13:30:00,77.91,78.12,77.91,77.97,31000.0,77.91,78.12,77.91,77.97,31000.0
2015-04-23 14:00:00,77.99,78.36,77.99,78.34,13900.0,77.99,78.36,77.99,78.34,13900.0
2015-04-23 14:30:00,78.33,78.33,78.11,78.14,13700.0,78.33,78.33,78.11,78.14,13700.0
2015-04-23 15:00:00,78.14,78.18,78.02,78.1,32600.0,78.14,78.18,78.02,78.1,32600.0
2015-04-23 15:30:00,78.12,78.12,77.81,77.91,46800.0,78.12,78.12,77.81,77.91,46800.0
2015-04-24 09:30:00,78.21,78.21,77.52,78.02,20900.0,78.21,78.21,77.52,78.02,20900.0
2015-04-24 10:00:00,78.09,78.09,77.33,77.48,29900.0,78.09,78.09,77.33,77.48,29900.0
2015-04-24 10:30:00,77.47,77.79,77.44,77.76,6900.0,77.47,77.79,77.44,77.76,6900.0
2015-04-24 11:00:00,77.75,77.94,77.69,77.93,8800.0,77.75,77.94,77.69,77.93,8800.0
2015-04-24 11:30:00,77.97,77.99,77.76,77.85,18800.0,77.97,77.99,77.76,77.85,18800.0
2015-04-24 12:00:00,77.9,78.02,77.82,77.92,13600.0,77.9,78.02,77.82,77.92,13600.0
2015-04-24 12:30:00,77.92,77.92,77.78,77.88,9100.0,77.92,77.92,77.78,77.88,9100.0
2015-04-24 13:00:00,77.9,77.9,77.63,77.63,18900.0,77.9,77.9,77.63,77.63,18900.0
2015-04-24 13:30:00,77.64,77.64,77.16,77.36,82200.0,77.64,77.64,77.16,77.36,82200.0
2015-04-24 14:00:00,77.39,77.43,77.19,77.38,40000.0,77.39,77.43,77.19,77.38,40000.0
2015-04-24 14:30:00,77.4,77.7,77.35,77.52,25800.0,77.4,77.7,77.35,77.52,25800.0
2015-04-24 15:00:00,77.51,77.53,77.32,77.46,54700.0,77.51,77.53,77.32,77.46,54700.0
2015-04-24 15:30:00,77.45,77.53,77.38,77.4,49800.0,77.45,77.53,77.38,77.4,49800.0
2015-04-27 09:30:00,78.06,78.09,77.72,77.91,59200.0,78.06,78.09,77.72,77.91,59200.0
2015-04-27 10:00:00,77.99,78.03,77.8,77.95,48600.0,77.99,78.03,77.8,77.95,48600.0
2015-04-27 10:30:00,78.02,78.02,77.49,77.52,64600.0,78.02,78.02,77.49,77.52,64600.0
2015-04-27 11:00:00,77.46,77.72,77.41,77.64,34500.0,77.46,77.72,77.41,77.64,34500.0
2015-04-27 11:30:00,77.62,77.64,76.64,76.72,28500.0,77.62,77.64,76.64,76.72,28500.0
2015-04-27 12:00:00,76.7,76.87,76.03,76.65,32700.0,76.7,76.87,76.03,76.65,32700.0
2015-04-27 12:30:00,76.66,76.71,76.27,76.7,50300.0,76.66,76.71,76.27,76.7,50300.0
2015-04-27 13:00:00,76.7,77.14,76.57,76.67,54000.0,76.7,77.14,76.57,76.67,54000.0
2015-04-27 13:30:00,76.69,77.0,76.47,76.87,29500.0,76.69,77.0,76.47,76.87,29500.0
2015-04-27 14:00:00,76.86,76.96,76.69,76.96,24700.0,76.86,76.96,76.69,76.96,24700.0
2015-04-27 14:30:00,76.97,76.97,76.67,76.75,66400.0,76.97,76.97,76.67,76.75,66400.0
2015-04-27 15:00:00,76.7,77.08,76.69,77.06,100200.0,76.7,77.08,76.69,77.06,100200.0
2015-04-27 15:30:00,77.04,77.09,76.76,76.87,99300.0,77.04,77.09,76.76,76.87,99300.0
2015-04-28 09:30:00,77.22,77.4,76.2,76.39,26300.0,77.22,77.4,76.2,76.39,26300.0
2015-04-28 10:00:00,76.2,76.21,74.26,75.47,75800.0,76.2,76.21,74.26,75.47,75800.0
2015-04-28 10:30:00,75.46,76.84,75.33,76.48,29500.0,75.46,76.84,75.33,76.48,29500.0
2015-04-28 11:00:00,76.39,77.54,76.39,76.91,42400.0,76.39,77.54,76.39,76.91,42400.0
2015-04-28 11:30:00,76.85,77.04,76.42,76.7,19800.0,76.85,77.04,76.42,76.7,19800.0
2015-04-28 12:00:00,76.79,77.09,76.73,76.93,14900.0,76.79,77.09,76.73,76.93,14900.0
2015-04-28 12:30:00,76.93,77.06,76.64,76.9,12400.0,76.93,77.06,76.64,76.9,12400.0
2015-04-28 13:00:00,76.8,76.95,76.35,76.39,15000.0,76.8,76.95,76.35,76.39,15000.0
2015-04-28 13:30:00,76.37,76.42,76.2,76.25,13900.0,76.37,76.42,76.2,76.25,13900.0
2015-04-28 14:00:00,76.3,76.31,75.89,75.97,42100.0,76.3,76.31,75.89,75.97,42100.0
2015-04-28 14:30:00,75.97,76.0,75.73,75.86,73300.0,75.97,76.0,75.73,75.86,73300.0
2015-04-28 15:00:00,75.86,76.19,75.85,76.0,60000.0,75.86,76.19,75.85,76.0,60000.0
2015-04-28 15:30:00,76.0,76.0,75.77,75.83,97000.0,76.0,76.0,75.77,75.83,97000.0
2015-04-29 09:30:00,75.33,76.88,75.09,76.55,30700.0,75.33,76.88,75.09,76.55,30700.0
2015-04-29 10:00:00,76.56,76.9,76.31,76.49,52300.0,76.56,76.9,76.31,76.49,52300.0
2015-04-29 10:30:00,76.46,76.71,76.16,76.31,46000.0,76.46,76.71,76.16,76.31,46000.0
2015-04-29 11:00:00,76.31,76.68,76.31,76.48,30600.0,76.31,76.68,76.31,76.48,30600.0
2015-04-29 11:30:00,76.54,76.54,76.36,76.36,83000.0,76.54,76.54,76.36,76.36,83000.0
2015-04-29 12:00:00,76.3,76.32,75.73,76.06,23300.0,76.3,76.32,75.73,76.06,23300.0
2015-04-29 12:30:00,76.01,76.09,75.7,76.09,27000.0,76.01,76.09,75.7,76.09,27000.0
2015-04-29 13:00:00,76.11,76.45,75.97,76.05,35800.0,76.11,76.45,75.97,76.05,35800.0
2015-04-29 13:30:00,76.08,76.46,75.95,76.11,27500.0,76.08,76.46,75.95,76.11,27500.0
2015-04-29 14:00:00,76.12,76.45,76.08,76.28,19500.0,76.12,76.45,76.08,76.28,19500.0
2015-04-29 14:30:00,76.26,76.67,76.26,76.58,15100.0,76.26,76.67,76.26,76.58,15100.0
2015-04-29 15:00:00,76.55,76.56,76.32,76.32,27200.0,76.55,76.56,76.32,76.32,27200.0
2015-04-29 15:30:00,76.32,76.42,76.13,76.19,50800.0,76.32,76.42,76.13,76.19,50800.0
2015-04-30 09:30:00,72.54,72.54,70.38,70.99,472100.0,72.54,72.54,70.38,70.99,472100.0
2015-04-30 10:00:00,71.07,71.98,70.2,70.59,239100.0,71.07,71.98,70.2,70.59,239100.0
2015-04-30 10:30:00,70.56,71.01,70.23,70.9,210000.0,70.56,71.01,70.23,70.9,210000.0
2015-04-30 11:00:00,70.82,71.41,70.67,71.28,153200.0,70.82,71.41,70.67,71.28,153200.0
2015-04-30 11:30:00,71.3,71.43,70.87,71.0,103300.0,71.3,71.43,70.87,71.0,103300.0
2015-04-30 12:00:00,70.92,71.0,69.33,69.35,65400.0,70.92,71.0,69.33,69.35,65400.0
2015-04-30 12:30:00,69.33,69.64,69.06,69.51,42100.0,69.33,69.64,69.06,69.51,42100.0
2015-04-30 13:00:00,69.56,70.07,69.48,69.61,82300.0,69.56,70.07,69.48,69.61,82300.0
2015-04-30 13:30:00,69.6,69.83,69.32,69.45,240700.0,69.6,69.83,69.32,69.45,240700.0
2015-04-30 14:00:00,69.45,69.9,69.4,69.52,52500.0,69.45,69.9,69.4,69.52,52500.0
2015-04-30 14:30:00,69.49,69.79,69.44,69.52,62900.0,69.49,69.79,69.44,69.52,62900.0
2015-04-30 15:00:00,69.51,69.6,69.2,69.27,84800.0,69.51,69.6,69.2,69.27,84800.0
2015-04-30 15:30:00,69.27,69.53,68.97,69.18,149200.0,69.27,69.53,68.97,69.18,149200.0
2015-05-01 09:30:00,68.79,70.52,68.59,69.56,90600.0,68.79,70.52,68.59,69.56,90600.0
2015-05-01 10:00:00,69.64,70.21,69.37,69.95,120800.0,69.64,70.21,69.37,69.95,120800.0
2015-05-01 10:30:00,69.95,70.07,69.75,69.95,96400.0,69.95,70.07,69.75,69.95,96400.0
2015-05-01 11:00:00,69.98,70.1,69.88,70.0,234400.0,69.98,70.1,69.88,70.0,234400.0
2015-05-01 11:30:00,70.0,70.12,69.85,69.88,93700.0,70.0,70.12,69.85,69.88,93700.0
2015-05-01 12:00:00,69.92,70.09,69.75,69.8,44900.0,69.92,70.09,69.75,69.8,44900.0
2015-05-01 12:30:00,69.87,70.15,69.85,70.12,27700.0,69.87,70.15,69.85,70.12,27700.0
2015-05-01 13:00:00,70.17,70.25,69.97,70.0,116200.0,70.17,70.25,69.97,70.0,116200.0
2015-05-01 13:30:00,69.99,70.24,69.97,70.13,37600.0,69.99,70.24,69.97,70.13,37600.0
2015-05-01 14:00:00,70.15,70.25,70.03,70.11,40800.0,70.15,70.25,70.03,70.11,40800.0
2015-05-01 14:30:00,70.11,70.12,69.93,70.07,119100.0,70.11,70.12,69.93,70.07,119100.0
2015-05-01 15:00:00,70.07,70.39,70.07,70.21,48700.0,70.07,70.39,70.07,70.21,48700.0
2015-05-01 15:30:00,70.21,70.65,70.21,70.59,142500.0,70.21,70.65,70.21,70.59,142500.0
2015-05-04 09:30:00,71.99,73.32,71.3,72.4,68000.0,71.99,73.32,71.3,72.4,68000.0
2015-05-04 10:00:00,72.41,72.98,72.32,72.98,60700.0,72.41,72.98,72.32,72.98,60700.0
2015-05-04 10:30:00,72.91,72.95,72.17,72.34,53800.0,72.91,72.95,72.17,72.34,53800.0
2015-05-04 11:00:00,72.25,72.36,71.64,71.95,77900.0,72.25,72.36,71.64,71.95,77900.0
2015-05-04 11:30:00,71.93,72.26,71.79,72.07,24800.0,71.93,72.26,71.79,72.07,24800.0
2015-05-04 12:00:00,72.07,72.43,71.96,72.42,31500.0,72.07,72.43,71.96,72.42,31500.0
2015-05-04 12:30:00,72.35,72.38,71.73,71.76,35100.0,72.35,72.38,71.73,71.76,35100.0
2015-05-04 13:00:00,71.72,71.83,71.38,71.55,46800.0,71.72,71.83,71.38,71.55,46800.0
2015-05-04 13:30:00,71.43,71.75,71.42,71.64,17200.0,71.43,71.75,71.42,71.64,17200.0
2015-05-04 14:00:00,71.68,71.7,71.49,71.69,24800.0,71.68,71.7,71.49,71.69,24800.0
2015-05-04 14:30:00,71.69,71.92,71.61,71.88,30800.0,71.69,71.92,71.61,71.88,30800.0
2015-05-04 15:00:00,71.88,72.02,71.86,71.96,52700.0,71.88,72.02,71.86,71.96,52700.0
2015-05-04 15:30:00,71.96,71.99,71.85,71.93,97800.0,71.96,71.99,71.85,71.93,97800.0
2015-05-05 09:30:00,71.94,72.32,70.81,70.98,24700.0,71.94,72.32,70.81,70.98,24700.0
2015-05-05 10:00:00,70.98,71.2,70.6,70.89,22900.0,70.98,71.2,70.6,70.89,22900.0
2015-05-05 10:30:00,70.8,71.01,70.49,70.83,25300.0,70.8,71.01,70.49,70.83,25300.0
2015-05-05 11:00:00,70.81,71.11,70.58,70.67,20000.0,70.81,71.11,70.58,70.67,20000.0
2015-05-05 11:30:00,70.58,70.9,70.49,70.72,12900.0,70.58,70.9,70.49,70.72,12900.0
2015-05-05 12:00:00,70.81,70.82,70.54,70.71,8100.0,70.81,70.82,70.54,70.71,8100.0
2015-05-05 12:30:00,70.67,70.81,70.39,70.46,10000.0,70.67,70.81,70.39,70.46,10000.0
2015-05-05 13:00:00,70.44,70.44,70.02,70.21,13400.0,70.44,70.44,70.02,70.21,13400.0
2015-05-05 13:30:00,70.22,70.4,70.07,70.23,14800.0,70.22,70.4,70.07,70.23,14800.0
2015-05-05 14:00:00,70.24,70.51,70.17,70.37,40500.0,70.24,70.51,70.17,70.37,40500.0
2015-05-05 14:30:00,70.31,70.42,70.14,70.17,19300.0,70.31,70.42,70.14,70.17,19300.0
2015-05-05 15:00:00,70.14,70.36,70.13,70.36,35000.0,70.14,70.36,70.13,70.36,35000.0
2015-05-05 15:30:00,70.3,70.51,70.2,70.38,96600.0,70.3,70.51,70.2,70.38,96600.0
2015-05-06 09:30:00,70.24,70.78,69.82,70.37,37600.0,70.24,70.78,69.82,70.37,37600.0
2015-05-06 10:00:00,70.42,70.71,70.26,70.51,20100.0,70.42,70.71,70.26,70.51,20100.0
2015-05-06 10:30:00,70.51,70.59,70.14,70.33,38000.0,70.51,70.59,70.14,70.33,38000.0
2015-05-06 11:00:00,70.37,70.39,69.81,70.0,22600.0,70.37,70.39,69.81,70.0,22600.0
2015-05-06 11:30:00,70.0,70.14,69.86,70.01,19000.0,70.0,70.14,69.86,70.01,19000.0
2015-05-06 12:00:00,70.02,70.04,69.84,69.88,12100.0,70.02,70.04,69.84,69.88,12100.0
2015-05-06 12:30:00,69.88,69.91,69.74,69.77,11200.0,69.88,69.91,69.74,69.77,11200.0
2015-05-06 13:00:00,69.72,69.88,69.55,69.78,20300.0,69.72,69.88,69.55,69.78,20300.0
2015-05-06 13:30:00,69.75,69.97,69.75,69.79,20500.0,69.75,69.97,69.75,69.79,20500.0
2015-05-06 14:00:00,69.78,69.94,69.71,69.8,23800.0,69.78,69.94,69.71,69.8,23800.0
2015-05-06 14:30:00,69.85,69.85,69.51,69.61,13000.0,69.85,69.85,69.51,69.61,13000.0
2015-05-06 15:00:00,69.63,69.99,69.62,69.95,27500.0,69.63,69.99,69.62,69.95,27500.0
2015-05-06 15:30:00,69.96,70.32,69.93,70.27,56600.0,69.96,70.32,69.93,70.27,56600.0
2015-05-07 09:30:00,70.3,71.18,70.12,70.12,17600.0,70.3,71.18,70.12,70.12,17600.0
2015-05-07 10:00:00,69.98,70.46,69.87,69.97,15800.0,69.98,70.46,69.87,69.97,15800.0
2015-05-07 10:30:00,69.97,70.7,69.91,70.56,13600.0,69.97,70.7,69.91,70.56,13600.0
2015-05-07 11:00:00,70.49,70.64,70.06,70.24,15400.0,70.49,70.64,70.06,70.24,15400.0
2015-05-07 11:30:00,70.28,70.36,70.07,70.15,10800.0,70.28,70.36,70.07,70.15,10800.0
2015-05-07 12:00:00,70.18,70.23,70.04,70.12,29700.0,70.18,70.23,70.04,70.12,29700.0
2015-05-07 12:30:00,70.16,70.44,70.16,70.33,15500.0,70.16,70.44,70.16,70.33,15500.0
2015-05-07 13:00:00,70.35,70.4,70.18,70.18,15000.0,70.35,70.4,70.18,70.18,15000.0
2015-05-07 13:30:00,70.19,70.29,70.16,70.24,13500.0,70.19,70.29,70.16,70.24,13500.0
2015-05-07 14:00:00,70.2,70.23,69.97,70.05,17500.0,70.2,70.23,69.97,70.05,17500.0
2015-05-07 14:30:00,70.05,70.17,69.81,69.91,15100.0,70.05,70.17,69.81,69.91,15100.0
2015-05-07 15:00:00,69.98,70.0,69.68,69.68,31800.0,69.98,70.0,69.68,69.68,31800.0
2015-05-07 15:30:00,69.66,69.83,69.65,69.77,63100.0,69.66,69.83,69.65,69.77,63100.0
2015-05-08 09:30:00,70.47,70.88,70.06,70.6,25400.0,70.47,70.88,70.06,70.6,25400.0
2015-05-08 10:00:00,70.67,71.03,70.67,70.92,22500.0,70.67,71.03,70.67,70.92,22500.0
2015-05-08 10:30:00,70.97,71.01,70.71,70.71,28100.0,70.97,71.01,70.71,70.71,28100.0
2015-05-08 11:00:00,70.76,70.89,70.63,70.73,44800.0,70.76,70.89,70.63,70.73,44800.0
2015-05-08 11:30:00,70.78,70.78,70.58,70.73,16900.0,70.78,70.78,70.58,70.73,16900.0
2015-05-08 12:00:00,70.73,70.81,70.44,70.44,14300.0,70.73,70.81,70.44,70.44,14300.0
2015-05-08 12:30:00,70.43,70.61,70.27,70.3,13800.0,70.43,70.61,70.27,70.3,13800.0
2015-05-08 13:00:00,70.36,70.36,70.14,70.21,12800.0,70.36,70.36,70.14,70.21,12800.0
2015-05-08 13:30:00,70.19,70.19,69.9,69.97,18000.0,70.19,70.19,69.9,69.97,18000.0
2015-05-08 14:00:00,69.97,70.12,69.91,70.01,42100.0,69.97,70.12,69.91,70.01,42100.0
2015-05-08 14:30:00,70.01,70.17,69.9,70.14,26800.0,70.01,70.17,69.9,70.14,26800.0
2015-05-08 15:00:00,70.18,70.35,70.07,70.29,17500.0,70.18,70.35,70.07,70.29,17500.0
2015-05-08 15:30:00,70.29,70.61,70.25,70.44,56500.0,70.29,70.61,70.25,70.44,56500.0
2015-05-11 09:30:00,70.49,70.92,70.11,70.32,16400.0,70.49,70.92,70.11,70.32,16400.0
2015-05-11 10:00:00,70.29,70.58,70.2,70.2,19900.0,70.29,70.58,70.2,70.2,19900.0
2015-05-11 10:30:00,70.26,70.4,70.04,70.33,20500.0,70.26,70.4,70.04,70.33,20500.0
2015-05-11 11:00:00,70.36,70.52,70.29,70.42,23700.0,70.36,70.52,70.29,70.42,23700.0
2015-05-11 11:30:00,70.41,70.61,70.36,70.59,15800.0,70.41,70.61,70.36,70.59,15800.0
2015-05-11 12:00:00,70.67,70.8,70.57,70.66,10800.0,70.67,70.8,70.57,70.66,10800.0
2015-05-11 12:30:00,70.69,70.71,70.61,70.63,6300.0,70.69,70.71,70.61,70.63,6300.0
2015-05-11 13:00:00,70.64,70.68,70.55,70.58,11100.0,70.64,70.68,70.55,70.58,11100.0
2015-05-11 13:30:00,70.56,70.63,70.41,70.45,27900.0,70.56,70.63,70.41,70.45,27900.0
2015-05-11 14:00:00,70.47,70.61,70.43,70.48,14100.0,70.47,70.61,70.43,70.48,14100.0
2015-05-11 14:30:00,70.48,70.62,70.37,70.38,25700.0,70.48,70.62,70.37,70.38,25700.0
2015-05-11 15:00:00,70.36,70.72,70.23,70.69,26400.0,70.36,70.72,70.23,70.69,26400.0
2015-05-11 15:30:00,70.69,70.71,70.48,70.5,43500.0,70.69,70.71,70.48,70.5,43500.0
2015-05-12 09:30:00,70.0,70.02,69.17,69.66,13900.0,70.0,70.02,69.17,69.66,13900.0
2015-05-12 10:00:00,69.79,70.06,69.62,69.67,22100.0,69.79,70.06,69.62,69.67,22100.0
2015-05-12 10:30:00,69.73,70.18,69.72,69.84,23500.0,69.73,70.18,69.72,69.84,23500.0
2015-05-12 11:00:00,69.92,70.05,69.65,69.77,18600.0,69.92,70.05,69.65,69.77,18600.0
2015-05-12 11:30:00,69.79,69.99,69.64,69.71,10400.0,69.79,69.99,69.64,69.71,10400.0
2015-05-12 12:00:00,69.79,69.82,69.54,69.77,18500.0,69.79,69.82,69.54,69.77,18500.0
2015-05-12 12:30:00,69.8,70.1,69.74,69.93,15700.0,69.8,70.1,69.74,69.93,15700.0
2015-05-12 13:00:00,69.99,70.27,69.94,70.0,16000.0,69.99,70.27,69.94,70.0,16000.0
2015-05-12 13:30:00,69.99,70.15,69.82,69.93,13900.0,69.99,70.15,69.82,69.93,13900.0
2015-05-12 14:00:00,69.96,70.13,69.96,70.06,10300.0,69.96,70.13,69.96,70.06,10300.0
2015-05-12 14:30:00,70.04,70.23,69.99,70.07,17100.0,70.04,70.23,69.99,70.07,17100.0
2015-05-12 15:00:00,70.1,70.1,69.8,69.8,18100.0,70.1,70.1,69.8,69.8,18100.0
2015-05-12 15:30:00,69.88,70.08,69.86,69.86,39600.0,69.88,70.08,69.86,69.86,39600.0
2015-05-13 09:30:00,70.42,70.91,70.12,70.12,20100.0,70.42,70.91,70.12,70.12,20100.0
2015-05-13 10:00:00,70.28,70.5,69.93,70.46,14400.0,70.28,70.5,69.93,70.46,14400.0
2015-05-13 10:30:00,70.33,70.35,70.11,70.3,56900.0,70.33,70.35,70.11,70.3,56900.0
2015-05-13 11:00:00,70.3,70.38,70.02,70.03,40400.0,70.3,70.38,70.02,70.03,40400.0
2015-05-13 11:30:00,70.08,70.22,70.0,70.17,16900.0,70.08,70.22,70.0,70.17,16900.0
2015-05-13 12:00:00,70.17,70.44,70.13,70.36,14100.0,70.17,70.44,70.13,70.36,14100.0
2015-05-13 12:30:00,70.31,70.64,70.26,70.48,12600.0,70.31,70.64,70.26,70.48,12600.0
2015-05-13 13:00:00,70.51,70.74,70.51,70.56,16000.0,70.51,70.74,70.51,70.56,16000.0
2015-05-13 13:30:00,70.58,70.6,70.32,70.49,16500.0,70.58,70.6,70.32,70.49,16500.0
2015-05-13 14:00:00,70.54,70.59,70.27,70.44,16200.0,70.54,70.59,70.27,70.44,16200.0
2015-05-13 14:30:00,70.39,70.67,70.37,70.55,25500.0,70.39,70.67,70.37,70.55,25500.0
2015-05-13 15:00:00,70.54,70.65,70.49,70.54,23400.0,70.54,70.65,70.49,70.54,23400.0
2015-05-13 15:30:00,70.52,70.6,70.34,70.4,80300.0,70.52,70.6,70.34,70.4,80300.0
2015-05-14 09:30:00,70.82,70.87,69.95,70.37,12700.0,70.82,70.87,69.95,70.37,12700.0
2015-05-14 10:00:00,70.34,70.95,70.21,70.89,12500.0,70.34,70.95,70.21,70.89,12500.0
2015-05-14 10:30:00,70.87,71.05,70.83,70.95,12000.0,70.87,71.05,70.83,70.95,12000.0
2015-05-14 11:00:00,70.95,71.19,70.94,71.08,11100.0,70.95,71.19,70.94,71.08,11100.0
2015-05-14 11:30:00,71.04,71.15,70.95,70.96,11400.0,71.04,71.15,70.95,70.96,11400.0
2015-05-14 12:00:00,70.97,71.01,70.8,70.96,17700.0,70.97,71.01,70.8,70.96,17700.0
2015-05-14 12:30:00,70.96,71.23,70.85,71.21,25400.0,70.96,71.23,70.85,71.21,25400.0
2015-05-14 13:00:00,71.21,71.24,71.04,71.08,7500.0,71.21,71.24,71.04,71.08,7500.0
2015-05-14 13:30:00,71.11,71.19,71.04,71.06,12300.0,71.11,71.19,71.04,71.06,12300.0
2015-05-14 14:00:00,71.06,71.28,71.03,71.21,17600.0,71.06,71.28,71.03,71.21,17600.0
2015-05-14 14:30:00,71.23,71.34,71.04,71.13,17900.0,71.23,71.34,71.04,71.13,17900.0
2015-05-14 15:00:00,71.15,71.2,71.07,71.13,15500.0,71.15,71.2,71.07,71.13,15500.0
2015-05-14 15:30:00,71.14,71.6,71.14,71.42,105200.0,71.14,71.6,71.14,71.42,105200.0
2015-05-15 09:30:00,71.59,71.59,70.78,71.02,14400.0,71.59,71.59,70.78,71.02,14400.0
2015-05-15 10:00:00,71.06,71.1,70.73,71.02,24800.0,71.06,71.1,70.73,71.02,24800.0
2015-05-15 10:30:00,71.09,71.1,70.79,70.9,12500.0,71.09,71.1,70.79,70.9,12500.0
2015-05-15 11:00:00,70.88,70.88,70.7,70.73,12000.0,70.88,70.88,70.7,70.73,12000.0
2015-05-15 11:30:00,70.73,70.83,70.42,70.45,15600.0,70.73,70.83,70.42,70.45,15600.0
2015-05-15 12:00:00,70.47,70.53,70.31,70.42,18200.0,70.47,70.53,70.31,70.42,18200.0
2015-05-15 12:30:00,70.43,70.54,70.41,70.45,11200.0,70.43,70.54,70.41,70.45,11200.0
2015-05-15 13:00:00,70.43,70.46,70.26,70.28,15000.0,70.43,70.46,70.26,70.28,15000.0
2015-05-15 13:30:00,70.28,70.52,70.24,70.34,14000.0,70.28,70.52,70.24,70.34,14000.0
2015-05-15 14:00:00,70.39,70.47,70.27,70.43,20400.0,70.39,70.47,70.27,70.43,20400.0
2015-05-15 14:30:00,70.45,70.74,70.35,70.73,18200.0,70.45,70.74,70.35,70.73,18200.0
2015-05-15 15:00:00,70.73,70.85,70.69,70.79,28600.0,70.73,70.85,70.69,70.79,28600.0
2015-05-15 15:30:00,70.77,70.83,70.51,70.53,45900.0,70.77,70.83,70.51,70.53,45900.0
2015-05-18 09:30:00,70.54,71.33,70.43,70.7,8800.0,70.54,71.33,70.43,70.7,8800.0
2015-05-18 10:00:00,70.81,70.96,70.52,70.56,14500.0,70.81,70.96,70.52,70.56,14500.0
2015-05-18 10:30:00,70.66,70.92,70.58,70.86,17800.0,70.66,70.92,70.58,70.86,17800.0
2015-05-18 11:00:00,70.92,71.29,70.89,71.08,13200.0,70.92,71.29,70.89,71.08,13200.0
2015-05-18 11:30:00,71.12,71.2,71.05,71.07,8800.0,71.12,71.2,71.05,71.07,8800.0
2015-05-18 12:00:00,71.07,71.18,70.98,71.06,8500.0,71.07,71.18,70.98,71.06,8500.0
2015-05-18 12:30:00,71.1,71.24,71.05,71.24,8400.0,71.1,71.24,71.05,71.24,8400.0
2015-05-18 13:00:00,71.23,71.35,71.15,71.32,16400.0,71.23,71.35,71.15,71.32,16400.0
2015-05-18 13:30:00,71.33,71.71,71.27,71.71,17100.0,71.33,71.71,71.27,71.71,17100.0
2015-05-18 14:00:00,71.7,71.74,71.51,71.51,17300.0,71.7,71.74,71.51,71.51,17300.0
2015-05-18 14:30:00,71.54,71.7,71.52,71.7,11100.0,71.54,71.7,71.52,71.7,11100.0
2015-05-18 15:00:00,71.71,71.76,71.62,71.66,23600.0,71.71,71.76,71.62,71.66,23600.0
2015-05-18 15:30:00,71.66,71.8,71.62,71.73,42400.0,71.66,71.8,71.62,71.73,42400.0
2015-05-19 09:30:00,71.91,72.24,71.32,71.77,16700.0,71.91,72.24,71.32,71.77,16700.0
2015-05-19 10:00:00,71.81,71.83,71.29,71.61,20600.0,71.81,71.83,71.29,71.61,20600.0
2015-05-19 10:30:00,71.62,71.95,71.62,71.89,20700.0,71.62,71.95,71.62,71.89,20700.0
2015-05-19 11:00:00,71.82,71.99,71.74,71.93,9000.0,71.82,71.99,71.74,71.93,9000.0
2015-05-19 11:30:00,71.94,72.15,71.94,72.09,12700.0,71.94,72.15,71.94,72.09,12700.0
2015-05-19 12:00:00,72.16,72.23,72.03,72.22,9600.0,72.16,72.23,72.03,72.22,9600.0
2015-05-19 12:30:00,72.14,72.14,71.76,71.76,16800.0,72.14,72.14,71.76,71.76,16800.0
2015-05-19 13:00:00,71.76,71.85,71.52,71.57,18800.0,71.76,71.85,71.52,71.57,18800.0
2015-05-19 13:30:00,71.6,71.66,71.42,71.59,16000.0,71.6,71.66,71.42,71.59,16000.0
2015-05-19 14:00:00,71.63,72.04,71.6,72.03,21000.0,71.63,72.04,71.6,72.03,21000.0
2015-05-19 14:30:00,72.0,72.0,71.76,71.91,12700.0,72.0,72.0,71.76,71.91,12700.0
2015-05-19 15:00:00,71.88,71.93,71.49,71.53,19100.0,71.88,71.93,71.49,71.53,19100.0
2015-05-19 15:30:00,71.53,71.77,71.52,71.73,29300.0,71.53,71.77,71.52,71.73,29300.0
2015-05-20 09:30:00,71.7,71.7,70.85,71.22,18800.0,71.7,71.7,70.85,71.22,18800.0
2015-05-20 10:00:00,71.18,71.76,71.08,71.42,23400.0,71.18,71.76,71.08,71.42,23400.0
2015-05-20 10:30:00,71.42,71.72,71.33,71.72,17500.0,71.42,71.72,71.33,71.72,17500.0
2015-05-20 11:00:00,71.76,72.19,71.76,72.15,19400.0,71.76,72.19,71.76,72.15,19400.0
2015-05-20 11:30:00,72.19,72.21,72.0,72.16,25800.0,72.19,72.21,72.0,72.16,25800.0
2015-05-20 12:00:00,72.16,72.21,72.05,72.15,10600.0,72.16,72.21,72.05,72.15,10600.0
2015-05-20 12:30:00,72.18,72.24,72.13,72.13,8500.0,72.18,72.24,72.13,72.13,8500.0
2015-05-20 13:00:00,72.14,72.37,72.14,72.3,16700.0,72.14,72.37,72.14,72.3,16700.0
2015-05-20 13:30:00,72.28,72.47,72.28,72.41,16300.0,72.28,72.47,72.28,72.41,16300.0
2015-05-20 14:00:00,72.45,72.73,72.34,72.7,19500.0,72.45,72.73,72.34,72.7,19500.0
2015-05-20 14:30:00,72.77,72.79,72.65,72.68,17600.0,72.77,72.79,72.65,72.68,17600.0
2015-05-20 15:00:00,72.69,72.75,72.45,72.59,25000.0,72.69,72.75,72.45,72.59,25000.0
2015-05-20 15:30:00,72.6,72.6,72.42,72.44,47300.0,72.6,72.6,72.42,72.44,47300.0
2015-05-21 09:30:00,72.48,72.85,72.03,72.24,13900.0,72.48,72.85,72.03,72.24,13900.0
2015-05-21 10:00:00,72.42,72.42,72.02,72.38,11300.0,72.42,72.42,72.02,72.38,11300.0
2015-05-21 10:30:00,72.38,72.55,72.32,72.32,11800.0,72.38,72.55,72.32,72.32,11800.0
2015-05-21 11:00:00,72.38,72.49,72.31,72.31,13700.0,72.38,72.49,72.31,72.31,13700.0
2015-05-21 11:30:00,72.31,72.33,71.99,72.15,23200.0,72.31,72.33,71.99,72.15,23200.0
2015-05-21 12:00:00,72.15,72.19,72.07,72.09,10300.0,72.15,72.19,72.07,72.09,10300.0
2015-05-21 12:30:00,72.1,72.2,71.85,71.85,13900.0,72.1,72.2,71.85,71.85,13900.0
2015-05-21 13:00:00,71.85,72.38,71.84,72.28,28600.0,71.85,72.38,71.84,72.28,28600.0
2015-05-21 13:30:00,72.28,72.48,72.22,72.48,32100.0,72.28,72.48,72.22,72.48,32100.0
2015-05-21 14:00:00,72.48,72.7,72.46,72.68,14700.0,72.48,72.7,72.46,72.68,14700.0
2015-05-21 14:30:00,72.68,72.72,72.58,72.64,19300.0,72.68,72.72,72.58,72.64,19300.0
2015-05-21 15:00:00,72.65,72.68,72.47,72.5,14800.0,72.65,72.68,72.47,72.5,14800.0
2015-05-21 15:30:00,72.5,72.72,72.48,72.6,31300.0,72.5,72.72,72.48,72.6,31300.0
2015-05-22 09:30:00,72.45,72.55,72.16,72.55,26300.0,72.45,72.55,72.16,72.55,26300.0
2015-05-22 10:00:00,72.53,72.6,72.27,72.5,10500.0,72.53,72.6,72.27,72.5,10500.0
2015-05-22 10:30:00,72.58,72.84,72.58,72.62,11500.0,72.58,72.84,72.58,72.62,11500.0
2015-05-22 11:00:00,72.59,72.64,72.33,72.59,10300.0,72.59,72.64,72.33,72.59,10300.0
2015-05-22 11:30:00,72.56,72.64,72.46,72.6,17300.0,72.56,72.64,72.46,72.6,17300.0
2015-05-22 12:00:00,72.64,72.83,72.64,72.83,10300.0,72.64,72.83,72.64,72.83,10300.0
2015-05-22 12:30:00,72.79,72.86,72.66,72.8,10700.0,72.79,72.86,72.66,72.8,10700.0
2015-05-22 13:00:00,72.78,72.8,72.5,72.53,13700.0,72.78,72.8,72.5,72.53,13700.0
2015-05-22 13:30:00,72.55,72.67,72.55,72.64,8200.0,72.55,72.67,72.55,72.64,8200.0
2015-05-22 14:00:00,72.63,72.68,72.51,72.66,8000.0,72.63,72.68,72.51,72.66,8000.0
2015-05-22 14:30:00,72.65,72.73,72.64,72.71,15300.0,72.65,72.73,72.64,72.71,15300.0
2015-05-22 15:00:00,72.7,72.84,72.67,72.81,12600.0,72.7,72.84,72.67,72.81,12600.0
2015-05-22 15:30:00,72.83,72.83,72.63,72.64,15200.0,72.83,72.83,72.63,72.64,15200.0
2015-05-26 09:30:00,72.25,72.6,72.01,72.01,13600.0,72.25,72.6,72.01,72.01,13600.0
2015-05-26 10:00:00,71.96,72.52,71.79,72.51,54900.0,71.96,72.52,71.79,72.51,54900.0
2015-05-26 10:30:00,72.49,72.49,72.15,72.25,12100.0,72.49,72.49,72.15,72.25,12100.0
2015-05-26 11:00:00,72.25,72.25,72.01,72.14,7800.0,72.25,72.25,72.01,72.14,7800.0
2015-05-26 11:30:00,72.13,72.69,72.13,72.69,17900.0,72.13,72.69,72.13,72.69,17900.0
2015-05-26 12:00:00,72.65,72.88,72.6,72.87,13300.0,72.65,72.88,72.6,72.87,13300.0
2015-05-26 12:30:00,72.87,72.99,72.82,72.86,8700.0,72.87,72.99,72.82,72.86,8700.0
2015-05-26 13:00:00,72.87,72.88,72.55,72.55,10300.0,72.87,72.88,72.55,72.55,10300.0
2015-05-26 13:30:00,72.56,72.56,72.35,72.35,26700.0,72.56,72.56,72.35,72.35,26700.0
2015-05-26 14:00:00,72.37,72.47,72.26,72.38,9400.0,72.37,72.47,72.26,72.38,9400.0
2015-05-26 14:30:00,72.38,72.45,72.15,72.15,14200.0,72.38,72.45,72.15,72.15,14200.0
2015-05-26 15:00:00,72.12,72.37,72.12,72.23,13400.0,72.12,72.37,72.12,72.23,13400.0
2015-05-26 15:30:00,72.23,72.24,72.11,72.15,26600.0,72.23,72.24,72.11,72.15,26600.0
2015-05-27 09:30:00,72.58,72.64,71.99,72.17,18300.0,72.58,72.64,71.99,72.17,18300.0
2015-05-27 10:00:00,72.25,72.51,72.04,72.3,38500.0,72.25,72.51,72.04,72.3,38500.0
2015-05-27 10:30:00,72.3,72.4,72.27,72.36,12500.0,72.3,72.4,72.27,72.36,12500.0
2015-05-27 11:00:00,72.41,72.52,72.29,72.45,14600.0,72.41,72.52,72.29,72.45,14600.0
2015-05-27 11:30:00,72.5,72.88,72.5,72.63,19800.0,72.5,72.88,72.5,72.63,19800.0
2015-05-27 12:00:00,72.62,72.76,72.59,72.73,17800.0,72.62,72.76,72.59,72.73,17800.0
2015-05-27 12:30:00,72.68,72.68,72.5,72.67,11000.0,72.68,72.68,72.5,72.67,11000.0
2015-05-27 13:00:00,72.63,72.73,72.48,72.51,12500.0,72.63,72.73,72.48,72.51,12500.0
2015-05-27 13:30:00,72.52,72.68,72.5,72.67,9800.0,72.52,72.68,72.5,72.67,9800.0
2015-05-27 14:00:00,72.69,72.78,72.57,72.65,21000.0,72.69,72.78,72.57,72.65,21000.0
2015-05-27 14:30:00,72.66,72.91,72.65,72.86,19400.0,72.66,72.91,72.65,72.86,19400.0
2015-05-27 15:00:00,72.87,72.89,72.64,72.64,10600.0,72.87,72.89,72.64,72.64,10600.0
2015-05-27 15:30:00,72.66,73.07,72.64,72.93,56100.0,72.66,73.07,72.64,72.93,56100.0
2015-05-28 09:30:00,72.77,73.65,72.77,73.14,15800.0,72.77,73.65,72.77,73.14,15800.0
2015-05-28 10:00:00,73.11,73.46,72.97,73.46,29700.0,73.11,73.46,72.97,73.46,29700.0
2015-05-28 10:30:00,73.39,73.47,73.04,73.47,13400.0,73.39,73.47,73.04,73.47,13400.0
2015-05-28 11:00:00,73.38,73.64,73.36,73.53,17200.0,73.38,73.64,73.36,73.53,17200.0
2015-05-28 11:30:00,73.51,73.61,73.38,73.61,30400.0,73.51,73.61,73.38,73.61,30400.0
2015-05-28 12:00:00,73.58,73.61,73.5,73.52,8500.0,73.58,73.61,73.5,73.52,8500.0
2015-05-28 12:30:00,73.5,73.61,73.27,73.27,11300.0,73.5,73.61,73.27,73.27,11300.0
2015-05-28 13:00:00,73.3,73.37,73.21,73.36,8100.0,73.3,73.37,73.21,73.36,8100.0
2015-05-28 13:30:00,73.37,73.44,73.33,73.41,6900.0,73.37,73.44,73.33,73.41,6900.0
2015-05-28 14:00:00,73.35,73.44,73.29,73.31,11700.0,73.35,73.44,73.29,73.31,11700.0
2015-05-28 14:30:00,73.31,73.38,73.21,73.32,12400.0,73.31,73.38,73.21,73.32,12400.0
2015-05-28 15:00:00,73.34,73.56,73.28,73.56,25900.0,73.34,73.56,73.28,73.56,25900.0
2015-05-28 15:30:00,73.56,73.63,73.33,73.55,68000.0,73.56,73.63,73.33,73.55,68000.0
2015-05-29 09:30:00,73.3,73.88,72.92,73.11,18000.0,73.3,73.88,72.92,73.11,18000.0
2015-05-29 10:00:00,73.05,73.32,72.74,72.94,30700.0,73.05,73.32,72.74,72.94,30700.0
2015-05-29 10:30:00,72.91,72.93,72.42,72.5,13400.0,72.91,72.93,72.42,72.5,13400.0
2015-05-29 11:00:00,72.47,72.7,72.4,72.56,14700.0,72.47,72.7,72.4,72.56,14700.0
2015-05-29 11:30:00,72.53,72.86,72.5,72.72,14000.0,72.53,72.86,72.5,72.72,14000.0
2015-05-29 12:00:00,72.77,72.9,72.72,72.85,24200.0,72.77,72.9,72.72,72.85,24200.0
2015-05-29 12:30:00,72.85,72.95,72.73,72.74,15200.0,72.85,72.95,72.73,72.74,15200.0
2015-05-29 13:00:00,72.74,72.86,72.68,72.8,18700.0,72.74,72.86,72.68,72.8,18700.0
2015-05-29 13:30:00,72.85,72.9,72.68,72.71,16800.0,72.85,72.9,72.68,72.71,16800.0
2015-05-29 14:00:00,72.74,72.74,72.57,72.6,36000.0,72.74,72.74,72.57,72.6,36000.0
2015-05-29 14:30:00,72.6,72.71,72.23,72.4,28800.0,72.6,72.71,72.23,72.4,28800.0
2015-05-29 15:00:00,72.41,72.5,72.28,72.42,25900.0,72.41,72.5,72.28,72.42,25900.0
2015-05-29 15:30:00,72.44,72.57,72.33,72.34,49100.0,72.44,72.57,72.33,72.34,49100.0
2015-06-01 09:30:00,72.49,73.04,72.11,72.26,12796.0,72.49,73.04,72.11,72.26,12796.0
2015-06-01 10:00:00,72.32,72.44,71.75,72.06,35273.0,72.32,72.44,71.75,72.06,35273.0
2015-06-01 10:30:00,72.01,72.44,71.96,72.4,21479.0,72.01,72.44,71.96,72.4,21479.0
2015-06-01 11:00:00,72.44,72.88,72.42,72.78,11250.0,72.44,72.88,72.42,72.78,11250.0
2015-06-01 11:30:00,72.78,72.88,72.66,72.76,29370.0,72.78,72.88,72.66,72.76,29370.0
2015-06-01 12:00:00,72.72,73.01,72.72,72.89,13205.0,72.72,73.01,72.72,72.89,13205.0
2015-06-01 12:30:00,72.86,73.01,72.75,72.9,15516.0,72.86,73.01,72.75,72.9,15516.0
2015-06-01 13:00:00,72.91,72.96,72.78,72.78,10542.0,72.91,72.96,72.78,72.78,10542.0
2015-06-01 13:30:00,72.76,72.76,72.53,72.53,10968.0,72.76,72.76,72.53,72.53,10968.0
2015-06-01 14:00:00,72.59,72.71,72.51,72.7,13897.0,72.59,72.71,72.51,72.7,13897.0
2015-06-01 14:30:00,72.72,72.77,72.63,72.67,10500.0,72.72,72.77,72.63,72.67,10500.0
2015-06-01 15:00:00,72.66,72.83,72.6,72.79,31413.0,72.66,72.83,72.6,72.79,31413.0
2015-06-01 15:30:00,72.8,72.83,72.39,72.46,36824.0,72.8,72.83,72.39,72.46,36824.0
2015-06-02 09:30:00,72.33,73.07,71.81,72.12,7083.0,72.33,73.07,71.81,72.12,7083.0
2015-06-02 10:00:00,72.07,72.17,71.82,72.05,7600.0,72.07,72.17,71.82,72.05,7600.0
2015-06-02 10:30:00,72.06,72.34,71.9,72.26,7505.0,72.06,72.34,71.9,72.26,7505.0
2015-06-02 11:00:00,72.24,72.45,72.19,72.44,4500.0,72.24,72.45,72.19,72.44,4500.0
2015-06-02 11:30:00,72.42,72.52,72.34,72.43,4100.0,72.42,72.52,72.34,72.43,4100.0
2015-06-02 12:00:00,72.35,72.83,72.35,72.47,12713.0,72.35,72.83,72.35,72.47,12713.0
2015-06-02 12:30:00,72.49,72.78,72.49,72.75,2550.0,72.49,72.78,72.49,72.75,2550.0
2015-06-02 13:00:00,72.75,72.85,72.69,72.85,4196.0,72.75,72.85,72.69,72.85,4196.0
2015-06-02 13:30:00,72.84,72.96,72.81,72.92,12409.0,72.84,72.96,72.81,72.92,12409.0
2015-06-02 14:00:00,72.91,73.01,72.87,73.0,25116.0,72.91,73.01,72.87,73.0,25116.0
2015-06-02 14:30:00,73.0,73.0,72.76,72.76,9036.0,73.0,73.0,72.76,72.76,9036.0
2015-06-02 15:00:00,72.76,72.76,72.61,72.63,15527.0,72.76,72.76,72.61,72.63,15527.0
2015-06-02 15:30:00,72.62,72.8,72.57,72.63,26711.0,72.62,72.8,72.57,72.63,26711.0
2015-06-03 09:30:00,73.01,73.22,72.33,72.74,22237.0,73.01,73.22,72.33,72.74,22237.0
2015-06-03 10:00:00,72.5,72.86,72.29,72.86,15415.0,72.5,72.86,72.29,72.86,15415.0
2015-06-03 10:30:00,72.88,73.15,72.82,73.14,12700.0,72.88,73.15,72.82,73.14,12700.0
2015-06-03 11:00:00,73.17,73.35,73.06,73.2,6880.0,73.17,73.35,73.06,73.2,6880.0
2015-06-03 11:30:00,73.18,73.3,73.09,73.27,6629.0,73.18,73.3,73.09,73.27,6629.0
2015-06-03 12:00:00,73.25,73.25,72.89,72.96,5200.0,73.25,73.25,72.89,72.96,5200.0
2015-06-03 12:30:00,72.91,73.01,72.74,72.83,6200.0,72.91,73.01,72.74,72.83,6200.0
2015-06-03 13:00:00,72.84,72.94,72.79,72.83,10754.0,72.84,72.94,72.79,72.83,10754.0
2015-06-03 13:30:00,72.82,72.94,72.79,72.92,6288.0,72.82,72.94,72.79,72.92,6288.0
2015-06-03 14:00:00,72.95,73.01,72.87,73.01,5641.0,72.95,73.01,72.87,73.01,5641.0
2015-06-03 14:30:00,72.98,73.08,72.92,73.08,11312.0,72.98,73.08,72.92,73.08,11312.0
2015-06-03 15:00:00,73.07,73.46,73.07,73.43,32905.0,73.07,73.46,73.07,73.43,32905.0
2015-06-03 15:30:00,73.43,73.56,73.39,73.52,52833.0,73.43,73.56,73.39,73.52,52833.0
2015-06-04 09:30:00,73.11,73.4,72.58,73.34,20034.0,73.11,73.4,72.58,73.34,20034.0
2015-06-04 10:00:00,73.33,73.62,73.18,73.5,18779.0,73.33,73.62,73.18,73.5,18779.0
2015-06-04 10:30:00,73.55,73.8,73.5,73.78,12379.0,73.55,73.8,73.5,73.78,12379.0
2015-06-04 11:00:00,73.69,73.89,73.57,73.77,14194.0,73.69,73.89,73.57,73.77,14194.0
2015-06-04 11:30:00,73.79,73.79,73.58,73.73,13369.0,73.79,73.79,73.58,73.73,13369.0
2015-06-04 12:00:00,73.73,73.77,73.5,73.54,11494.0,73.73,73.77,73.5,73.54,11494.0
2015-06-04 12:30:00,73.5,73.58,73.5,73.5,9853.0,73.5,73.58,73.5,73.5,9853.0
2015-06-04 13:00:00,73.5,73.55,73.1,73.16,18835.0,73.5,73.55,73.1,73.16,18835.0
2015-06-04 13:30:00,73.19,73.19,72.92,72.93,7192.0,73.19,73.19,72.92,72.93,7192.0
2015-06-04 14:00:00,72.9,73.13,72.76,73.02,10672.0,72.9,73.13,72.76,73.02,10672.0
2015-06-04 14:30:00,73.02,73.23,72.97,73.15,10900.0,73.02,73.23,72.97,73.15,10900.0
2015-06-04 15:00:00,73.14,73.21,73.02,73.09,6247.0,73.14,73.21,73.02,73.09,6247.0
2015-06-04 15:30:00,73.1,73.15,72.99,73.15,21688.0,73.1,73.15,72.99,73.15,21688.0
2015-06-05 09:30:00,72.91,73.49,71.98,72.66,7075.0,72.91,73.49,71.98,72.66,7075.0
2015-06-05 10:00:00,72.74,72.98,72.57,72.91,12866.0,72.74,72.98,72.57,72.91,12866.0
2015-06-05 10:30:00,72.96,72.96,72.38,72.63,12038.0,72.96,72.96,72.38,72.63,12038.0
2015-06-05 11:00:00,72.63,72.94,72.61,72.83,16181.0,72.63,72.94,72.61,72.83,16181.0
2015-06-05 11:30:00,72.85,72.91,72.76,72.83,5800.0,72.85,72.91,72.76,72.83,5800.0
2015-06-05 12:00:00,72.87,73.01,72.8,72.83,4500.0,72.87,73.01,72.8,72.83,4500.0
2015-06-05 12:30:00,72.8,72.89,72.63,72.84,8100.0,72.8,72.89,72.63,72.84,8100.0
2015-06-05 13:00:00,72.83,73.09,72.83,73.08,5400.0,72.83,73.09,72.83,73.08,5400.0
2015-06-05 13:30:00,73.12,73.22,73.04,73.12,4836.0,73.12,73.22,73.04,73.12,4836.0
2015-06-05 14:00:00,73.1,73.22,73.03,73.13,8467.0,73.1,73.22,73.03,73.13,8467.0
2015-06-05 14:30:00,73.17,73.21,73.08,73.14,7387.0,73.17,73.21,73.08,73.14,7387.0
2015-06-05 15:00:00,73.09,73.2,73.07,73.17,9219.0,73.09,73.2,73.07,73.17,9219.0
2015-06-05 15:30:00,73.17,73.25,73.1,73.2,34296.0,73.17,73.25,73.1,73.2,34296.0
2015-06-08 09:30:00,73.1,73.45,73.1,73.31,10062.0,73.1,73.45,73.1,73.31,10062.0
2015-06-08 10:00:00,73.28,73.34,73.09,73.26,24124.0,73.28,73.34,73.09,73.26,24124.0
2015-06-08 10:30:00,73.32,73.72,73.3,73.65,24066.0,73.32,73.72,73.3,73.65,24066.0
2015-06-08 11:00:00,73.65,74.05,73.65,73.97,13850.0,73.65,74.05,73.65,73.97,13850.0
2015-06-08 11:30:00,73.99,74.0,73.51,73.51,7400.0,73.99,74.0,73.51,73.51,7400.0
2015-06-08 12:00:00,73.5,73.82,73.46,73.82,10905.0,73.5,73.82,73.46,73.82,10905.0
2015-06-08 12:30:00,73.86,74.01,73.48,73.48,28390.0,73.86,74.01,73.48,73.48,28390.0
2015-06-08 13:00:00,73.52,73.58,73.43,73.54,8388.0,73.52,73.58,73.43,73.54,8388.0
2015-06-08 13:30:00,73.51,73.6,73.43,73.53,9400.0,73.51,73.6,73.43,73.53,9400.0
2015-06-08 14:00:00,73.55,73.58,73.44,73.53,8839.0,73.55,73.58,73.44,73.53,8839.0
2015-06-08 14:30:00,73.55,73.85,73.55,73.74,12757.0,73.55,73.85,73.55,73.74,12757.0
2015-06-08 15:00:00,73.73,73.78,73.69,73.73,15800.0,73.73,73.78,73.69,73.73,15800.0
2015-06-08 15:30:00,73.73,73.75,73.44,73.47,31278.0,73.73,73.75,73.44,73.47,31278.0
2015-06-09 09:30:00,73.29,73.85,72.83,72.93,8145.0,73.29,73.85,72.83,72.93,8145.0
2015-06-09 10:00:00,72.91,73.06,72.7,72.93,20133.0,72.91,73.06,72.7,72.93,20133.0
2015-06-09 10:30:00,72.89,73.07,72.78,73.06,6100.0,72.89,73.07,72.78,73.06,6100.0
2015-06-09 11:00:00,73.11,73.37,73.1,73.31,24020.0,73.11,73.37,73.1,73.31,24020.0
2015-06-09 11:30:00,73.26,73.39,73.18,73.23,10772.0,73.26,73.39,73.18,73.23,10772.0
2015-06-09 12:00:00,73.25,73.34,73.02,73.05,13586.0,73.25,73.34,73.02,73.05,13586.0
2015-06-09 12:30:00,73.05,73.1,72.95,73.05,17826.0,73.05,73.1,72.95,73.05,17826.0
2015-06-09 13:00:00,73.07,73.21,73.02,73.2,14452.0,73.07,73.21,73.02,73.2,14452.0
2015-06-09 13:30:00,73.2,73.21,72.98,73.07,21018.0,73.2,73.21,72.98,73.07,21018.0
2015-06-09 14:00:00,73.1,73.19,73.0,73.08,9880.0,73.1,73.19,73.0,73.08,9880.0
2015-06-09 14:30:00,73.06,73.14,73.02,73.04,11021.0,73.06,73.14,73.02,73.04,11021.0
2015-06-09 15:00:00,73.02,73.04,72.86,72.88,11917.0,73.02,73.04,72.86,72.88,11917.0
2015-06-09 15:30:00,72.88,73.01,72.79,72.9,33911.0,72.88,73.01,72.79,72.9,33911.0
2015-06-10 09:30:00,73.07,73.46,72.71,72.87,5934.0,73.07,73.46,72.71,72.87,5934.0
2015-06-10 10:00:00,72.77,73.14,72.76,73.11,9820.0,72.77,73.14,72.76,73.11,9820.0
2015-06-10 10:30:00,73.15,73.57,73.15,73.57,8034.0,73.15,73.57,73.15,73.57,8034.0
2015-06-10 11:00:00,73.49,73.68,73.41,73.68,8899.0,73.49,73.68,73.41,73.68,8899.0
2015-06-10 11:30:00,73.63,73.88,73.57,73.83,18001.0,73.63,73.88,73.57,73.83,18001.0
2015-06-10 12:00:00,73.85,74.04,73.81,73.99,17400.0,73.85,74.04,73.81,73.99,17400.0
2015-06-10 12:30:00,73.94,74.0,73.88,73.96,17397.0,73.94,74.0,73.88,73.96,17397.0
2015-06-10 13:00:00,73.94,73.95,73.67,73.67,7283.0,73.94,73.95,73.67,73.67,7283.0
2015-06-10 13:30:00,73.67,73.78,73.55,73.69,20033.0,73.67,73.78,73.55,73.69,20033.0
2015-06-10 14:00:00,73.69,73.76,73.61,73.67,10691.0,73.69,73.76,73.61,73.67,10691.0
2015-06-10 14:30:00,73.67,73.67,73.55,73.56,3787.0,73.67,73.67,73.55,73.56,3787.0
2015-06-10 15:00:00,73.57,73.57,73.45,73.49,11456.0,73.57,73.57,73.45,73.49,11456.0
2015-06-10 15:30:00,73.48,73.51,73.42,73.43,32214.0,73.48,73.51,73.42,73.43,32214.0
2015-06-11 09:30:00,73.68,74.02,73.57,74.02,3407.0,73.68,74.02,73.57,74.02,3407.0
2015-06-11 10:00:00,74.02,74.07,73.76,73.78,5500.0,74.02,74.07,73.76,73.78,5500.0
2015-06-11 10:30:00,73.8,73.86,73.7,73.71,11382.0,73.8,73.86,73.7,73.71,11382.0
2015-06-11 11:00:00,73.67,73.82,73.67,73.75,16807.0,73.67,73.82,73.67,73.75,16807.0
2015-06-11 11:30:00,73.78,73.82,73.71,73.72,32300.0,73.78,73.82,73.71,73.72,32300.0
2015-06-11 12:00:00,73.77,73.79,73.58,73.64,4400.0,73.77,73.79,73.58,73.64,4400.0
2015-06-11 12:30:00,73.67,73.75,73.6,73.67,2900.0,73.67,73.75,73.6,73.67,2900.0
2015-06-11 13:00:00,73.68,73.76,73.64,73.74,5264.0,73.68,73.76,73.64,73.74,5264.0
2015-06-11 13:30:00,73.75,73.76,73.69,73.74,17155.0,73.75,73.76,73.69,73.74,17155.0
2015-06-11 14:00:00,73.75,73.78,73.68,73.76,19075.0,73.75,73.78,73.68,73.76,19075.0
2015-06-11 14:30:00,73.74,73.85,73.74,73.8,9510.0,73.74,73.85,73.74,73.8,9510.0
2015-06-11 15:00:00,73.81,73.83,73.72,73.82,9014.0,73.81,73.83,73.72,73.82,9014.0
2015-06-11 15:30:00,73.84,73.85,73.73,73.75,69422.0,73.84,73.85,73.73,73.75,69422.0
2015-06-12 09:30:00,73.42,73.52,73.02,73.52,9571.0,73.42,73.52,73.02,73.52,9571.0
2015-06-12 10:00:00,73.51,73.51,73.14,73.24,5731.0,73.51,73.51,73.14,73.24,5731.0
2015-06-12 10:30:00,73.23,73.27,72.97,73.0,8800.0,73.23,73.27,72.97,73.0,8800.0
2015-06-12 11:00:00,72.92,73.27,72.88,73.27,11200.0,72.92,73.27,72.88,73.27,11200.0
2015-06-12 11:30:00,73.2,73.25,73.08,73.14,21934.0,73.2,73.25,73.08,73.14,21934.0
2015-06-12 12:00:00,73.14,73.14,73.02,73.08,15387.0,73.14,73.14,73.02,73.08,15387.0
2015-06-12 12:30:00,73.08,73.25,73.06,73.24,12063.0,73.08,73.25,73.06,73.24,12063.0
2015-06-12 13:00:00,73.19,73.22,73.09,73.11,8092.0,73.19,73.22,73.09,73.11,8092.0
2015-06-12 13:30:00,73.1,73.12,73.0,73.05,29466.0,73.1,73.12,73.0,73.05,29466.0
2015-06-12 14:00:00,73.05,73.08,72.95,72.96,7213.0,73.05,73.08,72.95,72.96,7213.0
2015-06-12 14:30:00,72.94,72.96,72.86,72.88,6174.0,72.94,72.96,72.86,72.88,6174.0
2015-06-12 15:00:00,72.85,72.85,72.7,72.73,24798.0,72.85,72.85,72.7,72.73,24798.0
2015-06-12 15:30:00,72.76,72.89,72.64,72.83,44525.0,72.76,72.89,72.64,72.83,44525.0
2015-06-15 09:30:00,72.34,72.34,71.33,71.86,14562.0,72.34,72.34,71.33,71.86,14562.0
2015-06-15 10:00:00,71.85,72.1,71.74,71.96,11118.0,71.85,72.1,71.74,71.96,11118.0
2015-06-15 10:30:00,71.98,72.24,71.87,72.17,9586.0,71.98,72.24,71.87,72.17,9586.0
2015-06-15 11:00:00,72.25,72.51,72.23,72.29,16053.0,72.25,72.51,72.23,72.29,16053.0
2015-06-15 11:30:00,72.24,72.39,72.24,72.28,10759.0,72.24,72.39,72.24,72.28,10759.0
2015-06-15 12:00:00,72.33,72.37,72.24,72.26,4058.0,72.33,72.37,72.24,72.26,4058.0
2015-06-15 12:30:00,72.28,72.5,72.27,72.49,8800.0,72.28,72.5,72.27,72.49,8800.0
2015-06-15 13:00:00,72.49,72.51,72.32,72.44,30097.0,72.49,72.51,72.32,72.44,30097.0
2015-06-15 13:30:00,72.41,72.53,72.38,72.52,3952.0,72.41,72.53,72.38,72.52,3952.0
2015-06-15 14:00:00,72.48,72.49,72.33,72.33,12550.0,72.48,72.49,72.33,72.33,12550.0
2015-06-15 14:30:00,72.34,72.43,72.33,72.37,7778.0,72.34,72.43,72.33,72.37,7778.0
2015-06-15 15:00:00,72.39,72.39,72.28,72.34,9438.0,72.39,72.39,72.28,72.34,9438.0
2015-06-15 15:30:00,72.33,72.43,72.32,72.39,26657.0,72.33,72.43,72.32,72.39,26657.0
2015-06-16 09:30:00,72.46,73.2,72.42,72.95,17822.0,72.46,73.2,72.42,72.95,17822.0
2015-06-16 10:00:00,72.88,73.06,72.6,72.69,16169.0,72.88,73.06,72.6,72.69,16169.0
2015-06-16 10:30:00,72.63,72.79,72.62,72.75,10079.0,72.63,72.79,72.62,72.75,10079.0
2015-06-16 11:00:00,72.75,72.94,72.63,72.72,35275.0,72.75,72.94,72.63,72.72,35275.0
2015-06-16 11:30:00,72.74,72.95,72.72,72.84,7286.0,72.74,72.95,72.72,72.84,7286.0
2015-06-16 12:00:00,72.84,72.89,72.72,72.86,5800.0,72.84,72.89,72.72,72.86,5800.0
2015-06-16 12:30:00,72.84,72.97,72.8,72.8,14220.0,72.84,72.97,72.8,72.8,14220.0
2015-06-16 13:00:00,72.82,72.86,72.62,72.62,9100.0,72.82,72.86,72.62,72.62,9100.0
2015-06-16 13:30:00,72.63,72.69,72.5,72.51,14065.0,72.63,72.69,72.5,72.51,14065.0
2015-06-16 14:00:00,72.5,72.71,72.5,72.57,10435.0,72.5,72.71,72.5,72.57,10435.0
2015-06-16 14:30:00,72.54,72.59,72.4,72.55,9480.0,72.54,72.59,72.4,72.55,9480.0
2015-06-16 15:00:00,72.55,72.55,72.31,72.4,17205.0,72.55,72.55,72.31,72.4,17205.0
2015-06-16 15:30:00,72.41,72.49,72.29,72.37,34632.0,72.41,72.49,72.29,72.37,34632.0
2015-06-17 09:30:00,72.65,72.89,72.13,72.7,13378.0,72.65,72.89,72.13,72.7,13378.0
2015-06-17 10:00:00,72.66,72.72,72.39,72.48,18703.0,72.66,72.72,72.39,72.48,18703.0
2015-06-17 10:30:00,72.48,72.57,72.4,72.57,22093.0,72.48,72.57,72.4,72.57,22093.0
2015-06-17 11:00:00,72.52,72.57,72.38,72.41,18583.0,72.52,72.57,72.38,72.41,18583.0
2015-06-17 11:30:00,72.37,72.52,72.37,72.47,8765.0,72.37,72.52,72.37,72.47,8765.0
2015-06-17 12:00:00,72.47,72.53,72.34,72.4,9700.0,72.47,72.53,72.34,72.4,9700.0
2015-06-17 12:30:00,72.4,72.42,72.26,72.3,4738.0,72.4,72.42,72.26,72.3,4738.0
2015-06-17 13:00:00,72.3,72.33,72.16,72.17,21870.0,72.3,72.33,72.16,72.17,21870.0
2015-06-17 13:30:00,72.16,72.19,72.06,72.14,18451.0,72.16,72.19,72.06,72.14,18451.0
2015-06-17 14:00:00,72.11,72.27,71.91,72.05,27656.0,72.11,72.27,71.91,72.05,27656.0
2015-06-17 14:30:00,72.04,72.24,71.96,72.2,30231.0,72.04,72.24,71.96,72.2,30231.0
2015-06-17 15:00:00,72.2,72.29,72.12,72.26,20317.0,72.2,72.29,72.12,72.26,20317.0
2015-06-17 15:30:00,72.26,72.26,71.98,72.02,77484.0,72.26,72.26,71.98,72.02,77484.0
2015-06-18 09:30:00,72.26,73.4,72.13,73.18,21190.0,72.26,73.4,72.13,73.18,21190.0
2015-06-18 10:00:00,73.21,73.64,73.21,73.49,34790.0,73.21,73.64,73.21,73.49,34790.0
2015-06-18 10:30:00,73.47,73.59,73.46,73.48,23325.0,73.47,73.59,73.46,73.48,23325.0
2015-06-18 11:00:00,73.49,73.66,73.48,73.56,19138.0,73.49,73.66,73.48,73.56,19138.0
2015-06-18 11:30:00,73.54,73.81,73.49,73.78,21885.0,73.54,73.81,73.49,73.78,21885.0
2015-06-18 12:00:00,73.77,73.87,73.69,73.82,6821.0,73.77,73.87,73.69,73.82,6821.0
2015-06-18 12:30:00,73.82,73.99,73.82,73.9,11464.0,73.82,73.99,73.82,73.9,11464.0
2015-06-18 13:00:00,73.9,73.95,73.71,73.72,15582.0,73.9,73.95,73.71,73.72,15582.0
2015-06-18 13:30:00,73.68,73.76,73.57,73.7,10634.0,73.68,73.76,73.57,73.7,10634.0
2015-06-18 14:00:00,73.7,73.86,73.7,73.85,9046.0,73.7,73.86,73.7,73.85,9046.0
2015-06-18 14:30:00,73.81,73.82,73.65,73.72,15855.0,73.81,73.82,73.65,73.72,15855.0
2015-06-18 15:00:00,73.7,73.72,73.43,73.63,21718.0,73.7,73.72,73.43,73.63,21718.0
2015-06-18 15:30:00,73.62,73.64,73.49,73.54,53748.0,73.62,73.64,73.49,73.54,53748.0
2015-06-19 09:30:00,73.49,73.49,73.0,73.22,51462.0,73.49,73.49,73.0,73.22,51462.0
2015-06-19 10:00:00,73.23,73.23,72.82,73.22,40174.0,73.23,73.23,72.82,73.22,40174.0
2015-06-19 10:30:00,73.25,73.71,73.17,73.69,12463.0,73.25,73.71,73.17,73.69,12463.0
2015-06-19 11:00:00,73.69,73.84,73.6,73.83,14001.0,73.69,73.84,73.6,73.83,14001.0
2015-06-19 11:30:00,73.82,73.83,73.7,73.74,5700.0,73.82,73.83,73.7,73.74,5700.0
2015-06-19 12:00:00,73.74,73.81,73.7,73.7,7340.0,73.74,73.81,73.7,73.7,7340.0
2015-06-19 12:30:00,73.69,73.69,73.5,73.59,11555.0,73.69,73.69,73.5,73.59,11555.0
2015-06-19 13:00:00,73.57,73.71,73.51,73.7,10236.0,73.57,73.71,73.51,73.7,10236.0
2015-06-19 13:30:00,73.73,73.79,73.64,73.71,13871.0,73.73,73.79,73.64,73.71,13871.0
2015-06-19 14:00:00,73.72,73.74,73.63,73.63,10224.0,73.72,73.74,73.63,73.63,10224.0
2015-06-19 14:30:00,73.66,73.76,73.64,73.67,6000.0,73.66,73.76,73.64,73.67,6000.0
2015-06-19 15:00:00,73.67,73.8,73.6,73.8,12705.0,73.67,73.8,73.6,73.8,12705.0
2015-06-19 15:30:00,73.82,73.96,73.65,73.67,61448.0,73.82,73.96,73.65,73.67,61448.0
2015-06-22 09:30:00,74.16,74.33,73.68,74.02,10496.0,74.16,74.33,73.68,74.02,10496.0
2015-06-22 10:00:00,74.18,74.44,74.02,74.35,11794.0,74.18,74.44,74.02,74.35,11794.0
2015-06-22 10:30:00,74.2,74.48,74.13,74.47,24099.0,74.2,74.48,74.13,74.47,24099.0
2015-06-22 11:00:00,74.47,74.74,74.47,74.66,16237.0,74.47,74.74,74.47,74.66,16237.0
2015-06-22 11:30:00,74.64,74.74,74.5,74.59,21835.0,74.64,74.74,74.5,74.59,21835.0
2015-06-22 12:00:00,74.53,74.62,74.47,74.51,7681.0,74.53,74.62,74.47,74.51,7681.0
2015-06-22 12:30:00,74.53,74.62,74.49,74.59,9100.0,74.53,74.62,74.49,74.59,9100.0
2015-06-22 13:00:00,74.59,74.6,74.47,74.51,6605.0,74.59,74.6,74.47,74.51,6605.0
2015-06-22 13:30:00,74.52,74.64,74.49,74.6,12766.0,74.52,74.64,74.49,74.6,12766.0
2015-06-22 14:00:00,74.64,74.67,74.46,74.46,14144.0,74.64,74.67,74.46,74.46,14144.0
2015-06-22 14:30:00,74.51,74.75,74.51,74.72,8583.0,74.51,74.75,74.51,74.72,8583.0
2015-06-22 15:00:00,74.79,74.82,74.7,74.72,21915.0,74.79,74.82,74.7,74.72,21915.0
2015-06-22 15:30:00,74.72,74.76,74.58,74.71,40576.0,74.72,74.76,74.58,74.71,40576.0
2015-06-23 09:30:00,74.74,74.97,74.26,74.59,9866.0,74.74,74.97,74.26,74.59,9866.0
2015-06-23 10:00:00,74.58,74.67,74.42,74.49,21989.0,74.58,74.67,74.42,74.49,21989.0
2015-06-23 10:30:00,74.45,74.58,74.41,74.48,11378.0,74.45,74.58,74.41,74.48,11378.0
2015-06-23 11:00:00,74.49,74.59,74.44,74.5,4200.0,74.49,74.59,74.44,74.5,4200.0
2015-06-23 11:30:00,74.48,74.52,74.48,74.51,4300.0,74.48,74.52,74.48,74.51,4300.0
2015-06-23 12:00:00,74.5,74.58,74.44,74.48,6422.0,74.5,74.58,74.44,74.48,6422.0
2015-06-23 12:30:00,74.46,74.5,74.41,74.5,2500.0,74.46,74.5,74.41,74.5,2500.0
2015-06-23 13:00:00,74.5,74.54,74.47,74.47,4350.0,74.5,74.54,74.47,74.47,4350.0
2015-06-23 13:30:00,74.45,74.58,74.44,74.49,9948.0,74.45,74.58,74.44,74.49,9948.0
2015-06-23 14:00:00,74.5,74.55,74.4,74.49,9846.0,74.5,74.55,74.4,74.49,9846.0
2015-06-23 14:30:00,74.46,74.58,74.44,74.45,12344.0,74.46,74.58,74.44,74.45,12344.0
2015-06-23 15:00:00,74.5,74.54,74.45,74.54,11203.0,74.5,74.54,74.45,74.54,11203.0
2015-06-23 15:30:00,74.54,74.63,74.48,74.62,55524.0,74.54,74.63,74.48,74.62,55524.0
2015-06-24 09:30:00,74.04,74.33,73.76,73.93,12102.0,74.04,74.33,73.76,73.93,12102.0
2015-06-24 10:00:00,74.02,74.09,73.76,74.0,4908.0,74.02,74.09,73.76,74.0,4908.0
2015-06-24 10:30:00,74.0,74.0,73.84,73.88,17137.0,74.0,74.0,73.84,73.88,17137.0
2015-06-24 11:00:00,73.87,73.89,73.69,73.84,39110.0,73.87,73.89,73.69,73.84,39110.0
2015-06-24 11:30:00,73.85,73.95,73.74,73.75,5000.0,73.85,73.95,73.74,73.75,5000.0
2015-06-24 12:00:00,73.68,73.76,73.59,73.62,8711.0,73.68,73.76,73.59,73.62,8711.0
2015-06-24 12:30:00,73.62,73.66,73.42,73.46,6400.0,73.62,73.66,73.42,73.46,6400.0
2015-06-24 13:00:00,73.43,73.49,73.18,73.23,5826.0,73.43,73.49,73.18,73.23,5826.0
2015-06-24 13:30:00,73.22,73.37,73.21,73.27,8547.0,73.22,73.37,73.21,73.27,8547.0
2015-06-24 14:00:00,73.29,73.34,73.06,73.11,6000.0,73.29,73.34,73.06,73.11,6000.0
2015-06-24 14:30:00,73.13,73.31,73.02,73.17,17679.0,73.13,73.31,73.02,73.17,17679.0
2015-06-24 15:00:00,73.13,73.18,73.02,73.13,12686.0,73.13,73.18,73.02,73.13,12686.0
2015-06-24 15:30:00,73.16,73.29,73.04,73.18,33656.0,73.16,73.29,73.04,73.18,33656.0
2015-06-25 09:30:00,73.29,73.37,72.55,72.73,7935.0,73.29,73.37,72.55,72.73,7935.0
2015-06-25 10:00:00,72.75,73.15,72.6,72.84,27229.0,72.75,73.15,72.6,72.84,27229.0
2015-06-25 10:30:00,72.81,72.99,72.75,72.86,15933.0,72.81,72.99,72.75,72.86,15933.0
2015-06-25 11:00:00,72.9,72.95,72.69,72.77,11409.0,72.9,72.95,72.69,72.77,11409.0
2015-06-25 11:30:00,72.74,72.8,72.56,72.67,9309.0,72.74,72.8,72.56,72.67,9309.0
2015-06-25 12:00:00,72.71,72.71,72.52,72.52,9614.0,72.71,72.71,72.52,72.52,9614.0
2015-06-25 12:30:00,72.52,72.67,72.52,72.58,9077.0,72.52,72.67,72.52,72.58,9077.0
2015-06-25 13:00:00,72.58,72.71,72.52,72.59,6947.0,72.58,72.71,72.52,72.59,6947.0
2015-06-25 13:30:00,72.58,72.67,72.47,72.66,14821.0,72.58,72.67,72.47,72.66,14821.0
2015-06-25 14:00:00,72.61,72.62,72.04,72.14,29687.0,72.61,72.62,72.04,72.14,29687.0
2015-06-25 14:30:00,72.15,72.47,72.15,72.46,10211.0,72.15,72.47,72.15,72.46,10211.0
2015-06-25 15:00:00,72.46,72.82,72.46,72.81,12046.0,72.46,72.82,72.46,72.81,12046.0
2015-06-25 15:30:00,72.81,72.9,72.62,72.84,34365.0,72.81,72.9,72.62,72.84,34365.0
2015-06-26 09:30:00,72.92,72.92,71.9,72.37,20467.0,72.92,72.92,71.9,72.37,20467.0
2015-06-26 10:00:00,72.56,72.76,72.26,72.31,22500.0,72.56,72.76,72.26,72.31,22500.0
2015-06-26 10:30:00,72.33,72.39,71.92,72.01,15031.0,72.33,72.39,71.92,72.01,15031.0
2015-06-26 11:00:00,72.05,72.16,71.92,71.92,10730.0,72.05,72.16,71.92,71.92,10730.0
2015-06-26 11:30:00,71.89,71.94,71.76,71.93,21595.0,71.89,71.94,71.76,71.93,21595.0
2015-06-26 12:00:00,71.92,71.99,71.81,71.87,9339.0,71.92,71.99,71.81,71.87,9339.0
2015-06-26 12:30:00,71.84,71.85,71.38,71.38,29079.0,71.84,71.85,71.38,71.38,29079.0
2015-06-26 13:00:00,71.42,71.68,71.41,71.6,15677.0,71.42,71.68,71.41,71.6,15677.0
2015-06-26 13:30:00,71.58,71.89,71.53,71.87,12944.0,71.58,71.89,71.53,71.87,12944.0
2015-06-26 14:00:00,71.87,72.1,71.87,72.02,21340.0,71.87,72.1,71.87,72.02,21340.0
2015-06-26 14:30:00,72.01,72.05,71.79,71.81,20495.0,72.01,72.05,71.79,71.81,20495.0
2015-06-26 15:00:00,71.82,72.07,71.8,71.9,26734.0,71.82,72.07,71.8,71.9,26734.0
2015-06-26 15:30:00,71.91,71.94,71.19,71.69,116510.0,71.91,71.94,71.19,71.69,116510.0
2015-06-29 09:30:00,71.3,71.45,71.0,71.21,48682.0,71.3,71.45,71.0,71.21,48682.0
2015-06-29 10:00:00,71.18,71.83,71.17,71.48,62533.0,71.18,71.83,71.17,71.48,62533.0
2015-06-29 10:30:00,71.48,71.5,71.24,71.27,13780.0,71.48,71.5,71.24,71.27,13780.0
2015-06-29 11:00:00,71.19,71.24,70.97,70.98,23227.0,71.19,71.24,70.97,70.98,23227.0
2015-06-29 11:30:00,70.96,71.0,70.47,70.86,46887.0,70.96,71.0,70.47,70.86,46887.0
2015-06-29 12:00:00,70.89,71.19,70.88,71.1,15247.0,70.89,71.19,70.88,71.1,15247.0
2015-06-29 12:30:00,71.06,71.12,70.79,70.97,18068.0,71.06,71.12,70.79,70.97,18068.0
2015-06-29 13:00:00,70.99,71.08,70.82,71.04,13338.0,70.99,71.08,70.82,71.04,13338.0
2015-06-29 13:30:00,71.05,71.09,70.86,71.02,10501.0,71.05,71.09,70.86,71.02,10501.0
2015-06-29 14:00:00,71.0,71.06,70.79,70.79,26759.0,71.0,71.06,70.79,70.79,26759.0
2015-06-29 14:30:00,70.78,70.87,70.55,70.62,15674.0,70.78,70.87,70.55,70.62,15674.0
2015-06-29 15:00:00,70.64,70.64,70.29,70.49,26558.0,70.64,70.64,70.29,70.49,26558.0
2015-06-29 15:30:00,70.47,70.49,70.12,70.37,96629.0,70.47,70.49,70.12,70.37,96629.0
2015-06-30 09:30:00,71.06,71.27,70.55,70.55,20947.0,71.06,71.27,70.55,70.55,20947.0
2015-06-30 10:00:00,70.71,70.73,70.19,70.56,21317.0,70.71,70.73,70.19,70.56,21317.0
2015-06-30 10:30:00,70.59,70.59,70.15,70.43,20678.0,70.59,70.59,70.15,70.43,20678.0
2015-06-30 11:00:00,70.49,70.8,70.47,70.59,18017.0,70.49,70.8,70.47,70.59,18017.0
2015-06-30 11:30:00,70.53,70.62,70.4,70.55,16912.0,70.53,70.62,70.4,70.55,16912.0
2015-06-30 12:00:00,70.55,70.67,70.39,70.39,16845.0,70.55,70.67,70.39,70.39,16845.0
2015-06-30 12:30:00,70.43,70.5,70.23,70.33,13671.0,70.43,70.5,70.23,70.33,13671.0
2015-06-30 13:00:00,70.33,70.4,70.2,70.36,16158.0,70.33,70.4,70.2,70.36,16158.0
2015-06-30 13:30:00,70.36,70.58,70.36,70.53,20700.0,70.36,70.58,70.36,70.53,20700.0
2015-06-30 14:00:00,70.54,70.61,70.38,70.41,43531.0,70.54,70.61,70.38,70.41,43531.0
2015-06-30 14:30:00,70.38,70.52,70.3,70.36,17723.0,70.38,70.52,70.3,70.36,17723.0
2015-06-30 15:00:00,70.39,70.54,70.29,70.5,43689.0,70.39,70.54,70.29,70.5,43689.0
2015-06-30 15:30:00,70.47,70.58,70.29,70.34,82559.0,70.47,70.58,70.29,70.34,82559.0
2015-07-01 09:30:00,71.1,72.01,70.8,70.91,21956.0,71.1,72.01,70.8,70.91,21956.0
2015-07-01 10:00:00,70.84,70.98,70.19,70.44,28610.0,70.84,70.98,70.19,70.44,28610.0
2015-07-01 10:30:00,70.46,70.51,70.02,70.33,28798.0,70.46,70.51,70.02,70.33,28798.0
2015-07-01 11:00:00,70.41,70.55,70.3,70.45,21869.0,70.41,70.55,70.3,70.45,21869.0
2015-07-01 11:30:00,70.46,70.62,70.39,70.42,13380.0,70.46,70.62,70.39,70.42,13380.0
2015-07-01 12:00:00,70.35,70.58,70.16,70.29,19725.0,70.35,70.58,70.16,70.29,19725.0
2015-07-01 12:30:00,70.29,70.33,70.03,70.03,15622.0,70.29,70.33,70.03,70.03,15622.0
2015-07-01 13:00:00,70.02,70.26,70.02,70.11,18529.0,70.02,70.26,70.02,70.11,18529.0
2015-07-01 13:30:00,70.13,70.26,70.02,70.02,21691.0,70.13,70.26,70.02,70.02,21691.0
2015-07-01 14:00:00,70.02,70.17,70.02,70.1,24100.0,70.02,70.17,70.02,70.1,24100.0
2015-07-01 14:30:00,70.1,70.22,70.0,70.1,20147.0,70.1,70.22,70.0,70.1,20147.0
2015-07-01 15:00:00,70.1,70.14,70.0,70.1,29062.0,70.1,70.14,70.0,70.1,29062.0
2015-07-01 15:30:00,70.1,70.1,69.79,70.02,62111.0,70.1,70.1,69.79,70.02,62111.0
2015-07-02 09:30:00,70.0,70.0,68.67,69.0,147910.0,70.0,70.0,68.67,69.0,147910.0
2015-07-02 10:00:00,68.99,69.13,68.86,69.04,52473.0,68.99,69.13,68.86,69.04,52473.0
2015-07-02 10:30:00,69.0,69.13,68.93,69.1,36527.0,69.0,69.13,68.93,69.1,36527.0
2015-07-02 11:00:00,69.12,69.12,68.88,69.04,36743.0,69.12,69.12,68.88,69.04,36743.0
2015-07-02 11:30:00,69.06,69.27,69.01,69.19,41669.0,69.06,69.27,69.01,69.19,41669.0
2015-07-02 12:00:00,69.21,69.24,69.02,69.11,20939.0,69.21,69.24,69.02,69.11,20939.0
2015-07-02 12:30:00,69.1,69.24,69.01,69.12,23308.0,69.1,69.24,69.01,69.12,23308.0
2015-07-02 13:00:00,69.11,69.15,69.01,69.1,25177.0,69.11,69.15,69.01,69.1,25177.0
2015-07-02 13:30:00,69.07,69.14,69.02,69.08,23083.0,69.07,69.14,69.02,69.08,23083.0
2015-07-02 14:00:00,69.06,69.14,68.89,69.1,35978.0,69.06,69.14,68.89,69.1,35978.0
2015-07-02 14:30:00,69.09,69.26,69.04,69.22,40094.0,69.09,69.26,69.04,69.22,40094.0
2015-07-02 15:00:00,69.23,69.52,69.15,69.44,49153.0,69.23,69.52,69.15,69.44,49153.0
2015-07-02 15:30:00,69.45,69.65,69.35,69.52,109505.0,69.45,69.65,69.35,69.52,109505.0
2015-07-06 09:30:00,68.97,69.6,68.66,69.1,30405.0,68.97,69.6,68.66,69.1,30405.0
2015-07-06 10:00:00,69.15,69.19,68.88,69.18,33160.0,69.15,69.19,68.88,69.18,33160.0
2015-07-06 10:30:00,69.2,69.66,69.17,69.27,34724.0,69.2,69.66,69.17,69.27,34724.0
2015-07-06 11:00:00,69.27,69.38,69.25,69.38,25175.0,69.27,69.38,69.25,69.38,25175.0
2015-07-06 11:30:00,69.38,69.95,69.35,69.88,35904.0,69.38,69.95,69.35,69.88,35904.0
2015-07-06 12:00:00,69.84,69.91,69.7,69.77,21753.0,69.84,69.91,69.7,69.77,21753.0
2015-07-06 12:30:00,69.82,69.82,69.58,69.72,27679.0,69.82,69.82,69.58,69.72,27679.0
2015-07-06 13:00:00,69.73,69.77,69.39,69.5,19239.0,69.73,69.77,69.39,69.5,19239.0
2015-07-06 13:30:00,69.5,69.53,69.31,69.5,35485.0,69.5,69.53,69.31,69.5,35485.0
2015-07-06 14:00:00,69.49,69.52,69.24,69.24,29144.0,69.49,69.52,69.24,69.24,29144.0
2015-07-06 14:30:00,69.25,69.42,69.19,69.35,31576.0,69.25,69.42,69.19,69.35,31576.0
2015-07-06 15:00:00,69.38,69.98,69.34,69.94,46812.0,69.38,69.98,69.34,69.94,46812.0
2015-07-06 15:30:00,70.0,70.44,69.77,70.12,187298.0,70.0,70.44,69.77,70.12,187298.0
2015-07-07 09:30:00,70.28,70.97,70.16,70.57,21118.0,70.28,70.97,70.16,70.57,21118.0
2015-07-07 10:00:00,70.58,70.58,69.99,70.06,23193.0,70.58,70.58,69.99,70.06,23193.0
2015-07-07 10:30:00,70.01,70.01,69.35,69.72,29284.0,70.01,70.01,69.35,69.72,29284.0
2015-07-07 11:00:00,69.72,69.73,69.41,69.46,14382.0,69.72,69.73,69.41,69.46,14382.0
2015-07-07 11:30:00,69.45,69.82,69.25,69.72,14636.0,69.45,69.82,69.25,69.72,14636.0
2015-07-07 12:00:00,69.62,69.82,69.43,69.64,11370.0,69.62,69.82,69.43,69.64,11370.0
2015-07-07 12:30:00,69.63,70.04,69.63,69.91,17127.0,69.63,70.04,69.63,69.91,17127.0
2015-07-07 13:00:00,69.97,70.21,69.84,70.14,13450.0,69.97,70.21,69.84,70.14,13450.0
2015-07-07 13:30:00,70.21,70.37,70.06,70.34,19674.0,70.21,70.37,70.06,70.34,19674.0
2015-07-07 14:00:00,70.38,70.4,69.85,70.04,19181.0,70.38,70.4,69.85,70.04,19181.0
2015-07-07 14:30:00,70.03,70.41,69.89,70.35,26536.0,70.03,70.41,69.89,70.35,26536.0
2015-07-07 15:00:00,70.39,70.41,70.26,70.33,24847.0,70.39,70.41,70.26,70.33,24847.0
2015-07-07 15:30:00,70.33,70.61,70.27,70.41,88196.0,70.33,70.61,70.27,70.41,88196.0
2015-07-08 09:30:00,69.85,70.46,69.69,70.11,12509.0,69.85,70.46,69.69,70.11,12509.0
2015-07-08 10:00:00,70.05,70.12,69.64,69.68,14131.0,70.05,70.12,69.64,69.68,14131.0
2015-07-08 10:30:00,69.63,69.99,69.44,69.89,23846.0,69.63,69.99,69.44,69.89,23846.0
2015-07-08 11:00:00,69.87,69.9,69.51,69.54,15187.0,69.87,69.9,69.51,69.54,15187.0
2015-07-08 11:30:00,69.53,69.7,69.28,69.33,6000.0,69.53,69.7,69.28,69.33,6000.0
2015-07-08 12:00:00,69.35,69.47,69.29,69.41,7050.0,69.35,69.47,69.29,69.41,7050.0
2015-07-08 12:30:00,69.37,69.38,69.22,69.38,7900.0,69.37,69.38,69.22,69.38,7900.0
2015-07-08 13:00:00,69.42,69.63,69.38,69.57,6717.0,69.42,69.63,69.38,69.57,6717.0
2015-07-08 13:30:00,69.57,69.65,69.36,69.63,16563.0,69.57,69.65,69.36,69.63,16563.0
2015-07-08 14:00:00,69.58,69.65,69.51,69.57,25480.0,69.58,69.65,69.51,69.57,25480.0
2015-07-08 14:30:00,69.55,69.57,69.04,69.1,11348.0,69.55,69.57,69.04,69.1,11348.0
2015-07-08 15:00:00,69.13,69.4,68.95,69.01,21217.0,69.13,69.4,68.95,69.01,21217.0
2015-07-08 15:30:00,69.01,69.2,68.93,68.95,61057.0,69.01,69.2,68.93,68.95,61057.0
2015-07-09 09:30:00,70.28,71.23,70.21,71.14,44254.0,70.28,71.23,70.21,71.14,44254.0
2015-07-09 10:00:00,71.15,71.87,71.12,71.3,56990.0,71.15,71.87,71.12,71.3,56990.0
2015-07-09 10:30:00,71.31,71.76,71.18,71.56,39694.0,71.31,71.76,71.18,71.56,39694.0
2015-07-09 11:00:00,71.56,71.89,71.56,71.69,25057.0,71.56,71.89,71.56,71.69,25057.0
2015-07-09 11:30:00,71.71,71.71,71.44,71.44,27632.0,71.71,71.71,71.44,71.44,27632.0
2015-07-09 12:00:00,71.38,71.74,71.36,71.74,26636.0,71.38,71.74,71.36,71.74,26636.0
2015-07-09 12:30:00,71.69,71.79,71.66,71.75,11605.0,71.69,71.79,71.66,71.75,11605.0
2015-07-09 13:00:00,71.75,71.85,71.69,71.78,12700.0,71.75,71.85,71.69,71.78,12700.0
2015-07-09 13:30:00,71.74,71.88,71.71,71.77,14690.0,71.74,71.88,71.71,71.77,14690.0
2015-07-09 14:00:00,71.73,71.88,71.61,71.83,23666.0,71.73,71.88,71.61,71.83,23666.0
2015-07-09 14:30:00,71.79,71.84,71.55,71.71,19221.0,71.79,71.84,71.55,71.71,19221.0
2015-07-09 15:00:00,71.71,72.36,71.69,72.14,36215.0,71.71,72.36,71.69,72.14,36215.0
2015-07-09 15:30:00,72.09,72.26,71.9,71.98,75627.0,72.09,72.26,71.9,71.98,75627.0
2015-07-10 09:30:00,74.03,74.03,72.8,73.0,57721.0,74.03,74.03,72.8,73.0,57721.0
2015-07-10 10:00:00,72.97,73.44,72.92,73.36,55719.0,72.97,73.44,72.92,73.36,55719.0
2015-07-10 10:30:00,73.31,73.38,72.97,73.29,27408.0,73.31,73.38,72.97,73.29,27408.0
2015-07-10 11:00:00,73.25,73.65,73.18,73.54,44744.0,73.25,73.65,73.18,73.54,44744.0
2015-07-10 11:30:00,73.46,73.65,73.42,73.5,27210.0,73.46,73.65,73.42,73.5,27210.0
2015-07-10 12:00:00,73.5,73.65,73.42,73.45,28165.0,73.5,73.65,73.42,73.45,28165.0
2015-07-10 12:30:00,73.41,73.6,73.38,73.55,13736.0,73.41,73.6,73.38,73.55,13736.0
2015-07-10 13:00:00,73.51,73.56,73.42,73.53,17377.0,73.51,73.56,73.42,73.53,17377.0
2015-07-10 13:30:00,73.5,73.65,73.34,73.49,27365.0,73.5,73.65,73.34,73.49,27365.0
2015-07-10 14:00:00,73.49,73.65,73.49,73.54,25813.0,73.49,73.65,73.49,73.54,25813.0
2015-07-10 14:30:00,73.53,73.59,73.44,73.52,21503.0,73.53,73.59,73.44,73.52,21503.0
2015-07-10 15:00:00,73.52,73.57,73.48,73.51,26237.0,73.52,73.57,73.48,73.51,26237.0
2015-07-10 15:30:00,73.5,73.5,73.29,73.29,72841.0,73.5,73.5,73.29,73.29,72841.0
2015-07-13 09:30:00,73.94,74.43,73.64,74.04,14829.0,73.94,74.43,73.64,74.04,14829.0
2015-07-13 10:00:00,74.07,74.32,74.02,74.02,23686.0,74.07,74.32,74.02,74.02,23686.0
2015-07-13 10:30:00,73.99,74.19,73.99,74.0,19640.0,73.99,74.19,73.99,74.0,19640.0
2015-07-13 11:00:00,73.99,74.07,73.73,73.9,17197.0,73.99,74.07,73.73,73.9,17197.0
2015-07-13 11:30:00,73.94,74.23,73.89,74.17,19450.0,73.94,74.23,73.89,74.17,19450.0
2015-07-13 12:00:00,74.17,74.23,74.13,74.21,15797.0,74.17,74.23,74.13,74.21,15797.0
2015-07-13 12:30:00,74.2,74.21,74.0,74.07,12702.0,74.2,74.21,74.0,74.07,12702.0
2015-07-13 13:00:00,74.05,74.1,73.98,74.01,14358.0,74.05,74.1,73.98,74.01,14358.0
2015-07-13 13:30:00,74.01,74.02,73.72,73.82,5447.0,74.01,74.02,73.72,73.82,5447.0
2015-07-13 14:00:00,73.82,73.93,73.79,73.83,10804.0,73.82,73.93,73.79,73.83,10804.0
2015-07-13 14:30:00,73.77,74.03,73.77,74.02,12596.0,73.77,74.03,73.77,74.02,12596.0
2015-07-13 15:00:00,74.02,74.12,74.0,74.1,15586.0,74.02,74.12,74.0,74.1,15586.0
2015-07-13 15:30:00,74.12,74.35,74.07,74.28,64574.0,74.12,74.35,74.07,74.28,64574.0
2015-07-14 09:30:00,74.37,74.61,74.19,74.34,11533.0,74.37,74.61,74.19,74.34,11533.0
2015-07-14 10:00:00,74.35,74.7,74.34,74.6,25075.0,74.35,74.7,74.34,74.6,25075.0
2015-07-14 10:30:00,74.57,74.82,74.57,74.59,8500.0,74.57,74.82,74.57,74.59,8500.0
2015-07-14 11:00:00,74.66,74.93,74.62,74.86,16660.0,74.66,74.93,74.62,74.86,16660.0
2015-07-14 11:30:00,74.84,74.95,74.75,74.85,10795.0,74.84,74.95,74.75,74.85,10795.0
2015-07-14 12:00:00,74.83,75.0,74.76,74.76,8100.0,74.83,75.0,74.76,74.76,8100.0
2015-07-14 12:30:00,74.76,74.88,74.68,74.83,20067.0,74.76,74.88,74.68,74.83,20067.0
2015-07-14 13:00:00,74.81,74.84,74.56,74.61,23255.0,74.81,74.84,74.56,74.61,23255.0
2015-07-14 13:30:00,74.56,74.58,74.27,74.29,28536.0,74.56,74.58,74.27,74.29,28536.0
2015-07-14 14:00:00,74.3,74.43,74.02,74.37,35332.0,74.3,74.43,74.02,74.37,35332.0
2015-07-14 14:30:00,74.4,74.65,74.34,74.65,49556.0,74.4,74.65,74.34,74.65,49556.0
2015-07-14 15:00:00,74.62,74.83,74.61,74.69,31070.0,74.62,74.83,74.61,74.69,31070.0
2015-07-14 15:30:00,74.67,74.83,74.64,74.71,74038.0,74.67,74.83,74.64,74.71,74038.0
2015-07-15 09:30:00,74.98,75.7,74.44,74.71,26469.0,74.98,75.7,74.44,74.71,26469.0
2015-07-15 10:00:00,74.67,75.0,74.64,74.83,12359.0,74.67,75.0,74.64,74.83,12359.0
2015-07-15 10:30:00,74.75,74.98,74.73,74.88,10956.0,74.75,74.98,74.73,74.88,10956.0
2015-07-15 11:00:00,74.86,75.14,74.86,74.91,20833.0,74.86,75.14,74.86,74.91,20833.0
2015-07-15 11:30:00,74.88,74.99,74.84,74.88,14532.0,74.88,74.99,74.84,74.88,14532.0
2015-07-15 12:00:00,74.92,75.03,74.9,74.98,26689.0,74.92,75.03,74.9,74.98,26689.0
2015-07-15 12:30:00,74.98,75.01,74.83,75.0,15607.0,74.98,75.01,74.83,75.0,15607.0
2015-07-15 13:00:00,75.01,75.16,74.93,75.08,10550.0,75.01,75.16,74.93,75.08,10550.0
2015-07-15 13:30:00,75.06,75.16,75.0,75.0,16635.0,75.06,75.16,75.0,75.0,16635.0
2015-07-15 14:00:00,74.99,75.19,74.98,75.14,26992.0,74.99,75.19,74.98,75.14,26992.0
2015-07-15 14:30:00,75.13,75.14,74.89,75.01,26245.0,75.13,75.14,74.89,75.01,26245.0
2015-07-15 15:00:00,75.04,75.11,74.93,75.1,30899.0,75.04,75.11,74.93,75.1,30899.0
2015-07-15 15:30:00,75.06,75.1,74.82,74.89,48895.0,75.06,75.1,74.82,74.89,48895.0
2015-07-16 09:30:00,75.71,75.71,74.08,74.94,20253.0,75.71,75.71,74.08,74.94,20253.0
2015-07-16 10:00:00,74.98,75.09,74.82,74.92,19500.0,74.98,75.09,74.82,74.92,19500.0
2015-07-16 10:30:00,74.95,75.22,74.89,75.09,17051.0,74.95,75.22,74.89,75.09,17051.0
2015-07-16 11:00:00,75.07,75.18,74.95,75.02,13231.0,75.07,75.18,74.95,75.02,13231.0
2015-07-16 11:30:00,75.04,75.12,74.99,75.01,14031.0,75.04,75.12,74.99,75.01,14031.0
2015-07-16 12:00:00,75.02,75.05,74.97,74.97,16240.0,75.02,75.05,74.97,74.97,16240.0
2015-07-16 12:30:00,74.98,74.99,74.92,74.94,5273.0,74.98,74.99,74.92,74.94,5273.0
2015-07-16 13:00:00,74.95,75.07,74.95,75.04,5450.0,74.95,75.07,74.95,75.04,5450.0
2015-07-16 13:30:00,75.05,75.12,75.0,75.0,12403.0,75.05,75.12,75.0,75.0,12403.0
2015-07-16 14:00:00,75.03,75.07,75.0,75.02,15863.0,75.03,75.07,75.0,75.02,15863.0
2015-07-16 14:30:00,75.01,75.04,74.95,74.99,15814.0,75.01,75.04,74.95,74.99,15814.0
2015-07-16 15:00:00,74.97,75.13,74.93,75.11,18398.0,74.97,75.13,74.93,75.11,18398.0
2015-07-16 15:30:00,75.11,75.11,74.99,75.1,33289.0,75.11,75.11,74.99,75.1,33289.0
2015-07-17 09:30:00,75.27,75.57,74.93,75.24,22457.0,75.27,75.57,74.93,75.24,22457.0
2015-07-17 10:00:00,75.27,75.49,74.99,75.49,17528.0,75.27,75.49,74.99,75.49,17528.0
2015-07-17 10:30:00,75.47,75.49,75.13,75.47,15731.0,75.47,75.49,75.13,75.47,15731.0
2015-07-17 11:00:00,75.46,75.46,75.25,75.26,48420.0,75.46,75.46,75.25,75.26,48420.0
2015-07-17 11:30:00,75.33,75.42,75.2,75.36,11000.0,75.33,75.42,75.2,75.36,11000.0
2015-07-17 12:00:00,75.36,75.4,75.26,75.34,12200.0,75.36,75.4,75.26,75.34,12200.0
2015-07-17 12:30:00,75.36,75.36,75.12,75.17,13260.0,75.36,75.36,75.12,75.17,13260.0
2015-07-17 13:00:00,75.17,75.23,75.16,75.18,10326.0,75.17,75.23,75.16,75.18,10326.0
2015-07-17 13:30:00,75.2,75.24,75.13,75.15,13359.0,75.2,75.24,75.13,75.15,13359.0
2015-07-17 14:00:00,75.2,75.48,75.15,75.37,17656.0,75.2,75.48,75.15,75.37,17656.0
2015-07-17 14:30:00,75.39,75.41,75.06,75.17,17627.0,75.39,75.41,75.06,75.17,17627.0
2015-07-17 15:00:00,75.16,75.5,75.07,75.5,27765.0,75.16,75.5,75.07,75.5,27765.0
2015-07-17 15:30:00,75.48,75.54,75.21,75.21,138565.0,75.48,75.54,75.21,75.21,138565.0
2015-07-20 09:30:00,75.53,75.66,75.0,75.56,25460.0,75.53,75.66,75.0,75.56,25460.0
2015-07-20 10:00:00,75.42,75.45,75.06,75.26,15411.0,75.42,75.45,75.06,75.26,15411.0
2015-07-20 10:30:00,75.18,75.43,75.16,75.4,16500.0,75.18,75.43,75.16,75.4,16500.0
2015-07-20 11:00:00,75.42,75.8,75.4,75.69,34426.0,75.42,75.8,75.4,75.69,34426.0
2015-07-20 11:30:00,75.7,75.88,75.61,75.82,13900.0,75.7,75.88,75.61,75.82,13900.0
2015-07-20 12:00:00,75.84,75.96,75.81,75.84,8307.0,75.84,75.96,75.81,75.84,8307.0
2015-07-20 12:30:00,75.87,76.12,75.87,76.08,48811.0,75.87,76.12,75.87,76.08,48811.0
2015-07-20 13:00:00,76.07,76.1,75.85,75.94,69197.0,76.07,76.1,75.85,75.94,69197.0
2015-07-20 13:30:00,75.91,75.99,75.86,75.89,11803.0,75.91,75.99,75.86,75.89,11803.0
2015-07-20 14:00:00,75.85,76.03,75.83,76.02,20129.0,75.85,76.03,75.83,76.02,20129.0
2015-07-20 14:30:00,76.01,76.13,75.97,75.97,42266.0,76.01,76.13,75.97,75.97,42266.0
2015-07-20 15:00:00,75.97,76.02,75.87,75.9,31175.0,75.97,76.02,75.87,75.9,31175.0
2015-07-20 15:30:00,75.9,75.92,75.65,75.81,77914.0,75.9,75.92,75.65,75.81,77914.0
2015-07-21 09:30:00,75.87,76.14,75.45,75.45,10706.0,75.87,76.14,75.45,75.45,10706.0
2015-07-21 10:00:00,75.53,75.59,74.82,74.89,17007.0,75.53,75.59,74.82,74.89,17007.0
2015-07-21 10:30:00,74.8,74.85,74.32,74.34,10296.0,74.8,74.85,74.32,74.34,10296.0
2015-07-21 11:00:00,74.36,74.45,74.07,74.13,12550.0,74.36,74.45,74.07,74.13,12550.0
2015-07-21 11:30:00,74.08,74.45,74.08,74.44,14126.0,74.08,74.45,74.08,74.44,14126.0
2015-07-21 12:00:00,74.49,75.05,74.49,75.05,18181.0,74.49,75.05,74.49,75.05,18181.0
2015-07-21 12:30:00,75.06,75.12,74.55,74.62,10053.0,75.06,75.12,74.55,74.62,10053.0
2015-07-21 13:00:00,74.67,75.12,74.62,75.12,27400.0,74.67,75.12,74.62,75.12,27400.0
2015-07-21 13:30:00,75.15,75.26,75.04,75.25,21049.0,75.15,75.26,75.04,75.25,21049.0
2015-07-21 14:00:00,75.22,75.48,75.11,75.44,18549.0,75.22,75.48,75.11,75.44,18549.0
2015-07-21 14:30:00,75.43,75.65,75.43,75.62,35698.0,75.43,75.65,75.43,75.62,35698.0
2015-07-21 15:00:00,75.61,75.62,75.43,75.5,22100.0,75.61,75.62,75.43,75.5,22100.0
2015-07-21 15:30:00,75.45,75.55,75.33,75.44,62186.0,75.45,75.55,75.33,75.44,62186.0
2015-07-22 09:30:00,75.16,75.81,74.78,75.73,44768.0,75.16,75.81,74.78,75.73,44768.0
2015-07-22 10:00:00,75.73,76.11,75.54,75.99,33724.0,75.73,76.11,75.54,75.99,33724.0
2015-07-22 10:30:00,75.99,76.26,75.84,76.18,17084.0,75.99,76.26,75.84,76.18,17084.0
2015-07-22 11:00:00,76.18,76.19,76.0,76.02,15660.0,76.18,76.19,76.0,76.02,15660.0
2015-07-22 11:30:00,76.1,76.24,76.1,76.22,17080.0,76.1,76.24,76.1,76.22,17080.0
2015-07-22 12:00:00,76.24,76.35,76.2,76.34,15857.0,76.24,76.35,76.2,76.34,15857.0
2015-07-22 12:30:00,76.34,76.34,76.13,76.17,16981.0,76.34,76.34,76.13,76.17,16981.0
2015-07-22 13:00:00,76.17,76.32,76.1,76.32,12700.0,76.17,76.32,76.1,76.32,12700.0
2015-07-22 13:30:00,76.29,76.47,76.29,76.4,12307.0,76.29,76.47,76.29,76.4,12307.0
2015-07-22 14:00:00,76.4,76.65,76.37,76.58,17140.0,76.4,76.65,76.37,76.58,17140.0
2015-07-22 14:30:00,76.58,76.65,76.52,76.64,17184.0,76.58,76.65,76.52,76.64,17184.0
2015-07-22 15:00:00,76.64,76.68,76.32,76.45,56621.0,76.64,76.68,76.32,76.45,56621.0
2015-07-22 15:30:00,76.46,76.46,75.69,75.79,153405.0,76.46,76.46,75.69,75.79,153405.0
2015-07-23 09:30:00,75.91,75.91,75.06,75.12,12823.0,75.91,75.91,75.06,75.12,12823.0
2015-07-23 10:00:00,75.12,75.87,75.11,75.83,17700.0,75.12,75.87,75.11,75.83,17700.0
2015-07-23 10:30:00,75.83,76.11,75.83,75.96,12630.0,75.83,76.11,75.83,75.96,12630.0
2015-07-23 11:00:00,75.98,75.99,75.81,75.89,12111.0,75.98,75.99,75.81,75.89,12111.0
2015-07-23 11:30:00,75.84,75.84,75.53,75.63,9130.0,75.84,75.84,75.53,75.63,9130.0
2015-07-23 12:00:00,75.64,75.67,75.18,75.25,10759.0,75.64,75.67,75.18,75.25,10759.0
2015-07-23 12:30:00,75.32,75.7,75.23,75.65,10026.0,75.32,75.7,75.23,75.65,10026.0
2015-07-23 13:00:00,75.64,75.69,75.51,75.63,8309.0,75.64,75.69,75.51,75.63,8309.0
2015-07-23 13:30:00,75.59,75.88,75.56,75.79,7730.0,75.59,75.88,75.56,75.79,7730.0
2015-07-23 14:00:00,75.78,75.85,75.66,75.8,34345.0,75.78,75.85,75.66,75.8,34345.0
2015-07-23 14:30:00,75.78,75.82,75.61,75.68,12484.0,75.78,75.82,75.61,75.68,12484.0
2015-07-23 15:00:00,75.65,75.72,75.47,75.68,14905.0,75.65,75.72,75.47,75.68,14905.0
2015-07-23 15:30:00,75.65,75.87,75.51,75.79,41453.0,75.65,75.87,75.51,75.79,41453.0
2015-07-24 09:30:00,75.41,76.12,75.41,75.86,15259.0,75.41,76.12,75.41,75.86,15259.0
2015-07-24 10:00:00,75.73,75.85,75.52,75.52,12901.0,75.73,75.85,75.52,75.52,12901.0
2015-07-24 10:30:00,75.5,75.9,75.43,75.78,6320.0,75.5,75.9,75.43,75.78,6320.0
2015-07-24 11:00:00,75.8,76.14,75.7,76.11,17639.0,75.8,76.14,75.7,76.11,17639.0
2015-07-24 11:30:00,76.1,76.11,75.78,75.83,15050.0,76.1,76.11,75.78,75.83,15050.0
2015-07-24 12:00:00,75.85,76.03,75.67,75.81,12952.0,75.85,76.03,75.67,75.81,12952.0
2015-07-24 12:30:00,75.76,75.78,75.47,75.48,3439.0,75.76,75.78,75.47,75.48,3439.0
2015-07-24 13:00:00,75.47,75.53,75.06,75.25,6808.0,75.47,75.53,75.06,75.25,6808.0
2015-07-24 13:30:00,75.23,75.23,74.83,75.22,8394.0,75.23,75.23,74.83,75.22,8394.0
2015-07-24 14:00:00,75.18,75.19,74.46,74.77,9550.0,75.18,75.19,74.46,74.77,9550.0
2015-07-24 14:30:00,74.85,74.99,74.63,74.77,7524.0,74.85,74.99,74.63,74.77,7524.0
2015-07-24 15:00:00,74.71,74.99,74.67,74.79,17322.0,74.71,74.99,74.67,74.79,17322.0
2015-07-24 15:30:00,74.78,75.25,74.75,75.1,85439.0,74.78,75.25,74.75,75.1,85439.0
2015-07-27 09:30:00,74.55,75.03,74.15,74.83,14671.0,74.55,75.03,74.15,74.83,14671.0
2015-07-27 10:00:00,74.73,75.04,74.43,75.0,25214.0,74.73,75.04,74.43,75.0,25214.0
2015-07-27 10:30:00,75.0,75.28,74.95,75.14,18098.0,75.0,75.28,74.95,75.14,18098.0
2015-07-27 11:00:00,75.13,75.41,75.08,75.27,27970.0,75.13,75.41,75.08,75.27,27970.0
2015-07-27 11:30:00,75.17,75.28,74.94,75.24,19249.0,75.17,75.28,74.94,75.24,19249.0
2015-07-27 12:00:00,75.16,75.29,74.99,75.17,17360.0,75.16,75.29,74.99,75.17,17360.0
2015-07-27 12:30:00,75.17,75.33,75.02,75.02,12175.0,75.17,75.33,75.02,75.02,12175.0
2015-07-27 13:00:00,75.08,75.2,74.86,75.0,17425.0,75.08,75.2,74.86,75.0,17425.0
2015-07-27 13:30:00,75.06,75.14,74.94,74.98,19753.0,75.06,75.14,74.94,74.98,19753.0
2015-07-27 14:00:00,75.01,75.01,74.81,74.95,15147.0,75.01,75.01,74.81,74.95,15147.0
2015-07-27 14:30:00,74.99,75.2,74.83,74.97,14069.0,74.99,75.2,74.83,74.97,14069.0
2015-07-27 15:00:00,74.93,75.07,74.81,74.94,29750.0,74.93,75.07,74.81,74.94,29750.0
2015-07-27 15:30:00,74.93,75.04,74.79,75.04,61164.0,74.93,75.04,74.79,75.04,61164.0
2015-07-28 09:30:00,75.52,75.82,74.82,75.62,17655.0,75.52,75.82,74.82,75.62,17655.0
2015-07-28 10:00:00,75.65,75.74,74.84,75.33,26662.0,75.65,75.74,74.84,75.33,26662.0
2015-07-28 10:30:00,75.33,75.45,75.23,75.39,29429.0,75.33,75.45,75.23,75.39,29429.0
2015-07-28 11:00:00,75.43,75.72,75.33,75.63,23482.0,75.43,75.72,75.33,75.63,23482.0
2015-07-28 11:30:00,75.65,75.77,75.51,75.72,27418.0,75.65,75.77,75.51,75.72,27418.0
2015-07-28 12:00:00,75.78,75.94,75.6,75.79,25244.0,75.78,75.94,75.6,75.79,25244.0
2015-07-28 12:30:00,75.8,75.99,75.79,75.99,11721.0,75.8,75.99,75.79,75.99,11721.0
2015-07-28 13:00:00,76.01,76.35,75.95,76.28,16176.0,76.01,76.35,75.95,76.28,16176.0
2015-07-28 13:30:00,76.26,76.32,76.12,76.31,10987.0,76.26,76.32,76.12,76.31,10987.0
2015-07-28 14:00:00,76.26,76.41,76.17,76.3,17397.0,76.26,76.41,76.17,76.3,17397.0
2015-07-28 14:30:00,76.33,76.33,76.07,76.14,12704.0,76.33,76.33,76.07,76.14,12704.0
2015-07-28 15:00:00,76.19,76.3,76.07,76.14,22959.0,76.19,76.3,76.07,76.14,22959.0
2015-07-28 15:30:00,76.16,76.42,76.16,76.39,46676.0,76.16,76.42,76.16,76.39,46676.0
2015-07-29 09:30:00,76.51,77.16,76.37,76.68,23297.0,76.51,77.16,76.37,76.68,23297.0
2015-07-29 10:00:00,76.69,76.81,76.27,76.28,8876.0,76.69,76.81,76.27,76.28,8876.0
2015-07-29 10:30:00,76.26,76.43,75.98,76.04,9467.0,76.26,76.43,75.98,76.04,9467.0
2015-07-29 11:00:00,76.05,76.21,75.88,76.15,16528.0,76.05,76.21,75.88,76.15,16528.0
2015-07-29 11:30:00,76.14,76.72,76.07,76.72,22628.0,76.14,76.72,76.07,76.72,22628.0
2015-07-29 12:00:00,76.69,76.72,76.31,76.48,8856.0,76.69,76.72,76.31,76.48,8856.0
2015-07-29 12:30:00,76.51,76.77,76.45,76.56,18568.0,76.51,76.77,76.45,76.56,18568.0
2015-07-29 13:00:00,76.53,76.53,76.29,76.4,6901.0,76.53,76.53,76.29,76.4,6901.0
2015-07-29 13:30:00,76.37,76.4,76.21,76.26,9652.0,76.37,76.4,76.21,76.26,9652.0
2015-07-29 14:00:00,76.27,76.38,76.06,76.38,15947.0,76.27,76.38,76.06,76.38,15947.0
2015-07-29 14:30:00,76.34,76.96,76.34,76.73,18378.0,76.34,76.96,76.34,76.73,18378.0
2015-07-29 15:00:00,76.73,76.97,76.7,76.77,33898.0,76.73,76.97,76.7,76.77,33898.0
2015-07-29 15:30:00,76.78,76.95,76.44,76.44,80692.0,76.78,76.95,76.44,76.44,80692.0
2015-07-30 09:30:00,66.51,73.13,66.3,71.99,140259.0,66.51,73.13,66.3,71.99,140259.0
2015-07-30 10:00:00,71.99,73.97,71.96,73.94,56348.0,71.99,73.97,71.96,73.94,56348.0
2015-07-30 10:30:00,73.94,74.97,73.59,74.71,47815.0,73.94,74.97,73.59,74.71,47815.0
2015-07-30 11:00:00,74.55,75.75,74.11,74.99,36194.0,74.55,75.75,74.11,74.99,36194.0
2015-07-30 11:30:00,74.96,75.37,74.0,74.07,60393.0,74.96,75.37,74.0,74.07,60393.0
2015-07-30 12:00:00,74.11,74.19,73.92,74.07,66983.0,74.11,74.19,73.92,74.07,66983.0
2015-07-30 12:30:00,74.03,74.77,73.96,74.76,25529.0,74.03,74.77,73.96,74.76,25529.0
2015-07-30 13:00:00,74.72,75.1,74.22,74.28,146991.0,74.72,75.1,74.22,74.28,146991.0
2015-07-30 13:30:00,74.22,74.4,73.69,74.05,43431.0,74.22,74.4,73.69,74.05,43431.0
2015-07-30 14:00:00,74.01,74.3,73.75,74.3,35305.0,74.01,74.3,73.75,74.3,35305.0
2015-07-30 14:30:00,74.27,74.53,74.14,74.51,43897.0,74.27,74.53,74.14,74.51,43897.0
2015-07-30 15:00:00,74.49,74.51,74.14,74.25,62909.0,74.49,74.51,74.14,74.25,62909.0
2015-07-30 15:30:00,74.24,74.53,74.17,74.44,124558.0,74.24,74.53,74.17,74.44,124558.0
2015-07-31 09:30:00,74.48,76.6,73.17,76.58,89230.0,74.48,76.6,73.17,76.58,89230.0
2015-07-31 10:00:00,76.55,77.83,76.38,76.89,150451.0,76.55,77.83,76.38,76.89,150451.0
2015-07-31 10:30:00,76.77,77.67,76.48,77.59,155856.0,76.77,77.67,76.48,77.59,155856.0
2015-07-31 11:00:00,77.62,77.65,76.83,77.14,67476.0,77.62,77.65,76.83,77.14,67476.0
2015-07-31 11:30:00,77.09,77.15,76.83,76.99,57582.0,77.09,77.15,76.83,76.99,57582.0
2015-07-31 12:00:00,76.99,77.51,76.98,77.39,48705.0,76.99,77.51,76.98,77.39,48705.0
2015-07-31 12:30:00,77.39,77.89,77.33,77.67,36585.0,77.39,77.89,77.33,77.67,36585.0
2015-07-31 13:00:00,77.66,77.99,77.66,77.94,36951.0,77.66,77.99,77.66,77.94,36951.0
2015-07-31 13:30:00,77.91,77.98,77.63,77.97,27300.0,77.91,77.98,77.63,77.97,27300.0
2015-07-31 14:00:00,77.93,78.32,77.91,78.32,40658.0,77.93,78.32,77.91,78.32,40658.0
2015-07-31 14:30:00,78.34,78.5,78.08,78.1,49112.0,78.34,78.5,78.08,78.1,49112.0
2015-07-31 15:00:00,78.14,78.2,77.61,77.66,48230.0,78.14,78.2,77.61,77.66,48230.0
2015-07-31 15:30:00,77.67,77.91,77.43,77.62,99531.0,77.67,77.91,77.43,77.62,99531.0
2015-08-03 09:30:00,77.65,78.22,76.97,77.03,26619.0,77.65,78.22,76.97,77.03,26619.0
2015-08-03 10:00:00,76.94,77.01,76.31,76.55,23049.0,76.94,77.01,76.31,76.55,23049.0
2015-08-03 10:30:00,76.52,76.76,76.07,76.07,22515.0,76.52,76.76,76.07,76.07,22515.0
2015-08-03 11:00:00,76.07,76.72,75.98,76.69,25490.0,76.07,76.72,75.98,76.69,25490.0
2015-08-03 11:30:00,76.67,76.91,76.66,76.69,9859.0,76.67,76.91,76.66,76.69,9859.0
2015-08-03 12:00:00,76.67,76.89,76.62,76.68,9852.0,76.67,76.89,76.62,76.68,9852.0
2015-08-03 12:30:00,76.69,76.7,76.02,76.14,19554.0,76.69,76.7,76.02,76.14,19554.0
2015-08-03 13:00:00,76.14,76.22,76.02,76.15,9532.0,76.14,76.22,76.02,76.15,9532.0
2015-08-03 13:30:00,76.13,76.66,76.13,76.56,25340.0,76.13,76.66,76.13,76.56,25340.0
2015-08-03 14:00:00,76.56,76.77,76.53,76.7,25995.0,76.56,76.77,76.53,76.7,25995.0
2015-08-03 14:30:00,76.71,76.85,76.57,76.74,35096.0,76.71,76.85,76.57,76.74,35096.0
2015-08-03 15:00:00,76.74,76.87,76.65,76.73,31922.0,76.74,76.87,76.65,76.73,31922.0
2015-08-03 15:30:00,76.74,76.98,76.73,76.86,82135.0,76.74,76.98,76.73,76.86,82135.0
2015-08-04 09:30:00,76.92,77.61,76.64,77.01,12974.0,76.92,77.61,76.64,77.01,12974.0
2015-08-04 10:00:00,77.15,77.65,77.09,77.25,11450.0,77.15,77.65,77.09,77.25,11450.0
2015-08-04 10:30:00,77.25,77.54,76.85,76.92,9381.0,77.25,77.54,76.85,76.92,9381.0
2015-08-04 11:00:00,76.92,77.13,76.67,76.67,15725.0,76.92,77.13,76.67,76.67,15725.0
2015-08-04 11:30:00,76.66,76.77,76.4,76.44,26350.0,76.66,76.77,76.4,76.44,26350.0
2015-08-04 12:00:00,76.47,76.98,76.44,76.81,15546.0,76.47,76.98,76.44,76.81,15546.0
2015-08-04 12:30:00,76.8,77.14,76.67,76.67,7245.0,76.8,77.14,76.67,76.67,7245.0
2015-08-04 13:00:00,76.73,77.18,76.68,76.85,7585.0,76.73,77.18,76.68,76.85,7585.0
2015-08-04 13:30:00,76.86,77.03,76.42,76.7,15430.0,76.86,77.03,76.42,76.7,15430.0
2015-08-04 14:00:00,76.64,76.72,76.26,76.4,15357.0,76.64,76.72,76.26,76.4,15357.0
2015-08-04 14:30:00,76.36,76.55,76.28,76.51,18230.0,76.36,76.55,76.28,76.51,18230.0
2015-08-04 15:00:00,76.47,76.55,76.28,76.34,19429.0,76.47,76.55,76.28,76.34,19429.0
2015-08-04 15:30:00,76.33,76.41,76.15,76.26,52513.0,76.33,76.41,76.15,76.26,52513.0
2015-08-05 09:30:00,76.83,77.02,76.09,76.68,19587.0,76.83,77.02,76.09,76.68,19587.0
2015-08-05 10:00:00,76.67,76.96,76.4,76.96,23538.0,76.67,76.96,76.4,76.96,23538.0
2015-08-05 10:30:00,76.96,77.08,76.77,76.92,15552.0,76.96,77.08,76.77,76.92,15552.0
2015-08-05 11:00:00,77.01,77.05,76.77,76.83,16939.0,77.01,77.05,76.77,76.83,16939.0
2015-08-05 11:30:00,76.87,77.0,76.74,76.9,9690.0,76.87,77.0,76.74,76.9,9690.0
2015-08-05 12:00:00,76.9,76.93,76.49,76.49,14313.0,76.9,76.93,76.49,76.49,14313.0
2015-08-05 12:30:00,76.56,76.81,76.52,76.6,16890.0,76.56,76.81,76.52,76.6,16890.0
2015-08-05 13:00:00,76.59,76.68,76.31,76.31,6200.0,76.59,76.68,76.31,76.31,6200.0
2015-08-05 13:30:00,76.31,76.39,76.18,76.39,14532.0,76.31,76.39,76.18,76.39,14532.0
2015-08-05 14:00:00,76.45,76.5,76.36,76.49,18369.0,76.45,76.5,76.36,76.49,18369.0
2015-08-05 14:30:00,76.5,76.58,76.33,76.34,22143.0,76.5,76.58,76.33,76.34,22143.0
2015-08-05 15:00:00,76.33,76.55,76.27,76.45,21694.0,76.33,76.55,76.27,76.45,21694.0
2015-08-05 15:30:00,76.42,76.43,76.09,76.21,64967.0,76.42,76.43,76.09,76.21,64967.0
2015-08-06 09:30:00,76.83,77.03,76.0,76.02,21773.0,76.83,77.03,76.0,76.02,21773.0
2015-08-06 10:00:00,76.02,76.22,75.53,75.53,16807.0,76.02,76.22,75.53,75.53,16807.0
2015-08-06 10:30:00,75.53,75.56,74.87,75.03,15610.0,75.53,75.56,74.87,75.03,15610.0
2015-08-06 11:00:00,74.99,75.04,74.26,74.3,21172.0,74.99,75.04,74.26,74.3,21172.0
2015-08-06 11:30:00,74.33,74.37,73.31,73.35,40519.0,74.33,74.37,73.31,73.35,40519.0
2015-08-06 12:00:00,73.25,73.96,73.25,73.78,23894.0,73.25,73.96,73.25,73.78,23894.0
2015-08-06 12:30:00,73.75,73.86,73.5,73.51,18561.0,73.75,73.86,73.5,73.51,18561.0
2015-08-06 13:00:00,73.51,73.89,73.23,73.7,29235.0,73.51,73.89,73.23,73.7,29235.0
2015-08-06 13:30:00,73.73,74.23,73.73,74.09,11353.0,73.73,74.23,73.73,74.09,11353.0
2015-08-06 14:00:00,74.06,74.06,73.74,73.98,17600.0,74.06,74.06,73.74,73.98,17600.0
2015-08-06 14:30:00,74.06,74.06,73.82,73.82,15406.0,74.06,74.06,73.82,73.82,15406.0
2015-08-06 15:00:00,73.83,74.17,73.83,74.08,19921.0,73.83,74.17,73.83,74.08,19921.0
2015-08-06 15:30:00,74.07,74.16,73.89,73.93,57349.0,74.07,74.16,73.89,73.93,57349.0
2015-08-07 09:30:00,73.84,74.15,72.47,74.05,50585.0,73.84,74.15,72.47,74.05,50585.0
2015-08-07 10:00:00,73.99,73.99,72.81,72.81,23969.0,73.99,73.99,72.81,72.81,23969.0
2015-08-07 10:30:00,72.79,73.43,72.69,73.36,24439.0,72.79,73.43,72.69,73.36,24439.0
2015-08-07 11:00:00,73.42,73.51,73.26,73.46,19900.0,73.42,73.51,73.26,73.46,19900.0
2015-08-07 11:30:00,73.46,73.55,73.23,73.52,35198.0,73.46,73.55,73.23,73.52,35198.0
2015-08-07 12:00:00,73.52,73.95,73.44,73.73,20683.0,73.52,73.95,73.44,73.73,20683.0
2015-08-07 12:30:00,73.73,74.2,73.65,73.91,36151.0,73.73,74.2,73.65,73.91,36151.0
2015-08-07 13:00:00,74.02,74.02,73.72,73.81,50841.0,74.02,74.02,73.72,73.81,50841.0
2015-08-07 13:30:00,73.77,74.13,73.73,73.86,32939.0,73.77,74.13,73.73,73.86,32939.0
2015-08-07 14:00:00,73.86,74.41,73.69,74.36,22342.0,73.86,74.41,73.69,74.36,22342.0
2015-08-07 14:30:00,74.25,75.09,74.25,75.09,32368.0,74.25,75.09,74.25,75.09,32368.0
2015-08-07 15:00:00,75.02,75.19,74.69,75.1,37753.0,75.02,75.19,74.69,75.1,37753.0
2015-08-07 15:30:00,75.18,75.35,74.93,75.04,114044.0,75.18,75.35,74.93,75.04,114044.0
2015-08-10 09:30:00,75.11,76.34,74.94,75.44,18089.0,75.11,76.34,74.94,75.44,18089.0
2015-08-10 10:00:00,75.44,75.59,74.87,75.24,8814.0,75.44,75.59,74.87,75.24,8814.0
2015-08-10 10:30:00,75.25,75.25,74.6,74.63,10518.0,75.25,75.25,74.6,74.63,10518.0
2015-08-10 11:00:00,74.83,75.44,74.79,75.08,9582.0,74.83,75.44,74.79,75.08,9582.0
2015-08-10 11:30:00,75.04,75.13,74.72,74.83,10515.0,75.04,75.13,74.72,74.83,10515.0
2015-08-10 12:00:00,74.7,74.97,74.7,74.91,13637.0,74.7,74.97,74.7,74.91,13637.0
2015-08-10 12:30:00,74.9,75.22,74.86,74.86,7412.0,74.9,75.22,74.86,74.86,7412.0
2015-08-10 13:00:00,74.93,75.31,74.93,75.11,8544.0,74.93,75.31,74.93,75.11,8544.0
2015-08-10 13:30:00,75.12,75.47,75.1,75.35,11484.0,75.12,75.47,75.1,75.35,11484.0
2015-08-10 14:00:00,75.37,75.52,75.24,75.25,16212.0,75.37,75.52,75.24,75.25,16212.0
2015-08-10 14:30:00,75.24,75.3,75.0,75.02,14833.0,75.24,75.3,75.0,75.02,14833.0
2015-08-10 15:00:00,75.02,75.25,74.84,74.88,23046.0,75.02,75.25,74.84,74.88,23046.0
2015-08-10 15:30:00,74.89,74.92,74.67,74.89,55817.0,74.89,74.92,74.67,74.89,55817.0
2015-08-11 09:30:00,74.22,75.5,73.39,74.74,21649.0,74.22,75.5,73.39,74.74,21649.0
2015-08-11 10:00:00,74.74,75.38,74.41,75.17,27430.0,74.74,75.38,74.41,75.17,27430.0
2015-08-11 10:30:00,75.17,75.45,74.83,75.43,15350.0,75.17,75.45,74.83,75.43,15350.0
2015-08-11 11:00:00,75.33,75.47,74.89,74.98,22173.0,75.33,75.47,74.89,74.98,22173.0
2015-08-11 11:30:00,74.94,75.3,74.72,74.91,24465.0,74.94,75.3,74.72,74.91,24465.0
2015-08-11 12:00:00,74.9,75.07,74.7,74.95,15393.0,74.9,75.07,74.7,74.95,15393.0
2015-08-11 12:30:00,74.89,75.2,74.89,75.03,14640.0,74.89,75.2,74.89,75.03,14640.0
2015-08-11 13:00:00,75.02,75.21,74.79,74.96,13245.0,75.02,75.21,74.79,74.96,13245.0
2015-08-11 13:30:00,74.96,75.11,74.65,74.65,52231.0,74.96,75.11,74.65,74.65,52231.0
2015-08-11 14:00:00,74.65,75.01,74.65,75.0,8334.0,74.65,75.01,74.65,75.0,8334.0
2015-08-11 14:30:00,74.99,75.22,74.8,75.2,14350.0,74.99,75.22,74.8,75.2,14350.0
2015-08-11 15:00:00,75.17,75.24,75.09,75.24,34533.0,75.17,75.24,75.09,75.24,34533.0
2015-08-11 15:30:00,75.25,75.56,75.11,75.37,83352.0,75.25,75.56,75.11,75.37,83352.0
2015-08-12 09:30:00,75.06,75.74,74.55,75.6,32588.0,75.06,75.74,74.55,75.6,32588.0
2015-08-12 10:00:00,75.59,75.81,74.77,74.89,22961.0,75.59,75.81,74.77,74.89,22961.0
2015-08-12 10:30:00,74.92,75.03,74.36,74.36,95283.0,74.92,75.03,74.36,74.36,95283.0
2015-08-12 11:00:00,74.34,75.19,74.25,74.75,41615.0,74.34,75.19,74.25,74.75,41615.0
2015-08-12 11:30:00,74.74,74.78,74.07,74.26,28225.0,74.74,74.78,74.07,74.26,28225.0
2015-08-12 12:00:00,74.3,74.98,74.24,74.9,25225.0,74.3,74.98,74.24,74.9,25225.0
2015-08-12 12:30:00,74.9,75.24,74.89,75.01,10061.0,74.9,75.24,74.89,75.01,10061.0
2015-08-12 13:00:00,75.08,75.73,75.02,75.49,13549.0,75.08,75.73,75.02,75.49,13549.0
2015-08-12 13:30:00,75.35,76.25,75.34,76.01,16005.0,75.35,76.25,75.34,76.01,16005.0
2015-08-12 14:00:00,75.99,76.15,75.69,75.74,34115.0,75.99,76.15,75.69,75.74,34115.0
2015-08-12 14:30:00,75.69,76.26,75.59,76.22,22876.0,75.69,76.26,75.59,76.22,22876.0
2015-08-12 15:00:00,76.17,76.39,75.85,76.3,24272.0,76.17,76.39,75.85,76.3,24272.0
2015-08-12 15:30:00,76.23,76.36,76.07,76.12,61673.0,76.23,76.36,76.07,76.12,61673.0
2015-08-13 09:30:00,76.06,76.69,75.85,76.27,18689.0,76.06,76.69,75.85,76.27,18689.0
2015-08-13 10:00:00,76.21,76.41,75.61,75.82,28360.0,76.21,76.41,75.61,75.82,28360.0
2015-08-13 10:30:00,75.77,76.25,75.71,75.75,14249.0,75.77,76.25,75.71,75.75,14249.0
2015-08-13 11:00:00,75.74,75.96,75.41,75.8,7700.0,75.74,75.96,75.41,75.8,7700.0
2015-08-13 11:30:00,75.72,76.35,75.59,75.98,9492.0,75.72,76.35,75.59,75.98,9492.0
2015-08-13 12:00:00,76.08,76.42,76.08,76.34,5050.0,76.08,76.42,76.08,76.34,5050.0
2015-08-13 12:30:00,76.37,76.4,76.0,76.4,7016.0,76.37,76.4,76.0,76.4,7016.0
2015-08-13 13:00:00,76.28,76.44,76.04,76.22,9117.0,76.28,76.44,76.04,76.22,9117.0
2015-08-13 13:30:00,76.23,76.34,75.92,75.92,9585.0,76.23,76.34,75.92,75.92,9585.0
2015-08-13 14:00:00,75.91,76.28,75.9,76.1,11712.0,75.91,76.28,75.9,76.1,11712.0
2015-08-13 14:30:00,76.07,76.21,76.02,76.09,10397.0,76.07,76.21,76.02,76.09,10397.0
2015-08-13 15:00:00,76.1,76.18,75.76,75.76,12950.0,76.1,76.18,75.76,75.76,12950.0
2015-08-13 15:30:00,75.69,75.78,75.42,75.66,41863.0,75.69,75.78,75.42,75.66,41863.0
2015-08-14 09:30:00,75.76,76.26,75.45,76.0,6968.0,75.76,76.26,75.45,76.0,6968.0
2015-08-14 10:00:00,75.42,75.57,75.0,75.0,6131.0,75.42,75.57,75.0,75.0,6131.0
2015-08-14 10:30:00,74.85,74.97,74.75,74.83,3250.0,74.85,74.97,74.75,74.83,3250.0
2015-08-14 11:00:00,74.75,74.75,74.38,74.46,5931.0,74.75,74.75,74.38,74.46,5931.0
2015-08-14 11:30:00,74.48,74.84,74.3,74.83,8679.0,74.48,74.84,74.3,74.83,8679.0
2015-08-14 12:00:00,74.99,75.23,74.53,74.62,9943.0,74.99,75.23,74.53,74.62,9943.0
2015-08-14 12:30:00,74.62,74.68,74.4,74.53,7604.0,74.62,74.68,74.4,74.53,7604.0
2015-08-14 13:00:00,74.56,74.84,74.55,74.77,8323.0,74.56,74.84,74.55,74.77,8323.0
2015-08-14 13:30:00,74.91,75.0,74.67,74.72,7550.0,74.91,75.0,74.67,74.72,7550.0
2015-08-14 14:00:00,74.78,74.88,74.61,74.61,6444.0,74.78,74.88,74.61,74.61,6444.0
2015-08-14 14:30:00,74.67,74.98,74.66,74.98,8801.0,74.67,74.98,74.66,74.98,8801.0
2015-08-14 15:00:00,74.97,75.32,74.91,75.18,14544.0,74.97,75.32,74.91,75.18,14544.0
2015-08-14 15:30:00,75.17,75.37,75.14,75.23,26378.0,75.17,75.37,75.14,75.23,26378.0
2015-08-17 09:30:00,75.0,75.3,74.78,74.9,8354.0,75.0,75.3,74.78,74.9,8354.0
2015-08-17 10:00:00,74.81,75.01,74.59,74.87,13813.0,74.81,75.01,74.59,74.87,13813.0
2015-08-17 10:30:00,74.92,75.95,74.86,75.79,12420.0,74.92,75.95,74.86,75.79,12420.0
2015-08-17 11:00:00,75.91,76.35,75.73,75.76,8439.0,75.91,76.35,75.73,75.76,8439.0
2015-08-17 11:30:00,75.69,75.69,75.33,75.41,15218.0,75.69,75.69,75.33,75.41,15218.0
2015-08-17 12:00:00,75.36,75.75,75.36,75.75,10932.0,75.36,75.75,75.36,75.75,10932.0
2015-08-17 12:30:00,75.72,75.87,75.65,75.87,12285.0,75.72,75.87,75.65,75.87,12285.0
2015-08-17 13:00:00,75.84,75.87,75.61,75.81,18860.0,75.84,75.87,75.61,75.81,18860.0
2015-08-17 13:30:00,75.87,75.87,75.65,75.77,18086.0,75.87,75.87,75.65,75.77,18086.0
2015-08-17 14:00:00,75.76,75.83,75.68,75.72,26163.0,75.76,75.83,75.68,75.72,26163.0
2015-08-17 14:30:00,75.72,75.83,75.65,75.76,17820.0,75.72,75.83,75.65,75.76,17820.0
2015-08-17 15:00:00,75.76,75.82,75.65,75.8,32124.0,75.76,75.82,75.65,75.8,32124.0
2015-08-17 15:30:00,75.76,75.83,75.47,75.71,134697.0,75.76,75.83,75.47,75.71,134697.0
2015-08-18 09:30:00,75.79,76.29,75.63,75.74,31654.0,75.79,76.29,75.63,75.74,31654.0
2015-08-18 10:00:00,75.75,75.87,75.64,75.7,19218.0,75.75,75.87,75.64,75.7,19218.0
2015-08-18 10:30:00,75.63,76.0,75.39,75.95,12552.0,75.63,76.0,75.39,75.95,12552.0
2015-08-18 11:00:00,75.88,76.0,75.4,75.4,10344.0,75.88,76.0,75.4,75.4,10344.0
2015-08-18 11:30:00,75.39,75.7,75.39,75.7,7300.0,75.39,75.7,75.39,75.7,7300.0
2015-08-18 12:00:00,75.71,75.85,75.51,75.79,6840.0,75.71,75.85,75.51,75.79,6840.0
2015-08-18 12:30:00,75.62,75.63,75.23,75.24,4107.0,75.62,75.63,75.23,75.24,4107.0
2015-08-18 13:00:00,75.19,75.47,75.1,75.44,3400.0,75.19,75.47,75.1,75.44,3400.0
2015-08-18 13:30:00,75.33,75.39,75.06,75.28,5505.0,75.33,75.39,75.06,75.28,5505.0
2015-08-18 14:00:00,75.25,75.49,75.17,75.42,4013.0,75.25,75.49,75.17,75.42,4013.0
2015-08-18 14:30:00,75.54,75.54,75.24,75.25,10497.0,75.54,75.54,75.24,75.25,10497.0
2015-08-18 15:00:00,75.18,75.49,75.18,75.44,6046.0,75.18,75.49,75.18,75.44,6046.0
2015-08-18 15:30:00,75.44,75.44,75.03,75.16,43560.0,75.44,75.44,75.03,75.16,43560.0
2015-08-19 09:30:00,74.78,74.78,73.85,74.3,10156.0,74.78,74.78,73.85,74.3,10156.0
2015-08-19 10:00:00,74.24,74.93,74.23,74.72,6667.0,74.24,74.93,74.23,74.72,6667.0
2015-08-19 10:30:00,74.57,74.67,74.18,74.29,19800.0,74.57,74.67,74.18,74.29,19800.0
2015-08-19 11:00:00,74.47,74.63,74.33,74.4,6711.0,74.47,74.63,74.33,74.4,6711.0
2015-08-19 11:30:00,74.41,74.9,74.38,74.53,14803.0,74.41,74.9,74.38,74.53,14803.0
2015-08-19 12:00:00,74.69,74.75,74.52,74.58,3400.0,74.69,74.75,74.52,74.58,3400.0
2015-08-19 12:30:00,74.57,74.75,74.5,74.51,2520.0,74.57,74.75,74.5,74.51,2520.0
2015-08-19 13:00:00,74.47,74.97,74.42,74.74,13859.0,74.47,74.97,74.42,74.74,13859.0
2015-08-19 13:30:00,74.74,75.04,74.61,74.91,4427.0,74.74,75.04,74.61,74.91,4427.0
2015-08-19 14:00:00,74.89,75.51,74.89,75.07,7576.0,74.89,75.51,74.89,75.07,7576.0
2015-08-19 14:30:00,75.08,75.39,74.65,74.71,4600.0,75.08,75.39,74.65,74.71,4600.0
2015-08-19 15:00:00,74.59,75.1,74.51,74.96,6235.0,74.59,75.1,74.51,74.96,6235.0
2015-08-19 15:30:00,74.94,75.1,74.76,74.78,28551.0,74.94,75.1,74.76,74.78,28551.0
2015-08-20 09:30:00,74.07,74.94,73.97,74.11,7438.0,74.07,74.94,73.97,74.11,7438.0
2015-08-20 10:00:00,73.92,74.18,73.36,73.48,4100.0,73.92,74.18,73.36,73.48,4100.0
2015-08-20 10:30:00,73.48,73.72,73.32,73.36,13082.0,73.48,73.72,73.32,73.36,13082.0
2015-08-20 11:00:00,73.35,73.73,73.33,73.73,15297.0,73.35,73.73,73.33,73.73,15297.0
2015-08-20 11:30:00,73.63,73.89,73.31,73.75,6321.0,73.63,73.89,73.31,73.75,6321.0
2015-08-20 12:00:00,73.88,73.88,73.22,73.22,2940.0,73.88,73.88,73.22,73.22,2940.0
2015-08-20 12:30:00,73.32,73.41,72.81,72.82,4550.0,73.32,73.41,72.81,72.82,4550.0
2015-08-20 13:00:00,72.74,73.25,72.53,73.05,6950.0,72.74,73.25,72.53,73.05,6950.0
2015-08-20 13:30:00,73.06,73.14,72.57,73.02,8966.0,73.06,73.14,72.57,73.02,8966.0
2015-08-20 14:00:00,73.0,73.13,72.4,72.73,8179.0,73.0,73.13,72.4,72.73,8179.0
2015-08-20 14:30:00,72.75,72.81,72.23,72.35,11498.0,72.75,72.81,72.23,72.35,11498.0
2015-08-20 15:00:00,72.34,72.58,72.16,72.28,20910.0,72.34,72.58,72.16,72.28,20910.0
2015-08-20 15:30:00,72.35,72.46,71.66,71.67,59844.0,72.35,72.46,71.66,71.67,59844.0
2015-08-21 09:30:00,71.22,71.41,70.29,71.41,13180.0,71.22,71.41,70.29,71.41,13180.0
2015-08-21 10:00:00,71.47,71.91,71.0,71.32,12488.0,71.47,71.91,71.0,71.32,12488.0
2015-08-21 10:30:00,71.33,71.33,70.65,70.73,14008.0,71.33,71.33,70.65,70.73,14008.0
2015-08-21 11:00:00,70.73,70.8,69.92,70.55,16148.0,70.73,70.8,69.92,70.55,16148.0
2015-08-21 11:30:00,70.6,70.75,70.17,70.66,32305.0,70.6,70.75,70.17,70.66,32305.0
2015-08-21 12:00:00,70.68,71.03,70.22,70.63,25443.0,70.68,71.03,70.22,70.63,25443.0
2015-08-21 12:30:00,70.69,70.77,70.01,70.17,35410.0,70.69,70.77,70.01,70.17,35410.0
2015-08-21 13:00:00,70.14,70.89,70.06,70.89,17300.0,70.14,70.89,70.06,70.89,17300.0
2015-08-21 13:30:00,70.9,71.18,70.78,71.05,40484.0,70.9,71.18,70.78,71.05,40484.0
2015-08-21 14:00:00,71.04,71.08,70.76,70.88,26744.0,71.04,71.08,70.76,70.88,26744.0
2015-08-21 14:30:00,70.91,71.03,70.02,70.33,21540.0,70.91,71.03,70.02,70.33,21540.0
2015-08-21 15:00:00,70.25,70.64,70.02,70.37,23418.0,70.25,70.64,70.02,70.37,23418.0
2015-08-21 15:30:00,70.43,70.43,69.96,69.99,89805.0,70.43,70.43,69.96,69.99,89805.0
2015-08-24 09:30:00,65.67,66.85,64.16,66.17,40936.0,65.67,66.85,64.16,66.17,40936.0
2015-08-24 10:00:00,65.99,68.25,65.92,67.99,26464.0,65.99,68.25,65.92,67.99,26464.0
2015-08-24 10:30:00,68.04,68.04,67.24,67.64,28492.0,68.04,68.04,67.24,67.64,28492.0
2015-08-24 11:00:00,67.64,67.84,66.71,67.11,23401.0,67.64,67.84,66.71,67.11,23401.0
2015-08-24 11:30:00,66.98,67.89,66.56,67.82,27712.0,66.98,67.89,66.56,67.82,27712.0
2015-08-24 12:00:00,67.83,68.06,67.27,67.58,24404.0,67.83,68.06,67.27,67.58,24404.0
2015-08-24 12:30:00,67.58,68.08,67.45,67.89,23286.0,67.58,68.08,67.45,67.89,23286.0
2015-08-24 13:00:00,67.93,68.32,67.25,67.42,25038.0,67.93,68.32,67.25,67.42,25038.0
2015-08-24 13:30:00,67.22,67.35,66.79,66.91,21944.0,67.22,67.35,66.79,66.91,21944.0
2015-08-24 14:00:00,66.93,66.99,66.03,66.22,17472.0,66.93,66.99,66.03,66.22,17472.0
2015-08-24 14:30:00,66.22,66.63,65.65,65.65,90364.0,66.22,66.63,65.65,65.65,90364.0
2015-08-24 15:00:00,65.69,66.0,65.27,65.36,26410.0,65.69,66.0,65.27,65.36,26410.0
2015-08-24 15:30:00,65.36,66.9,65.31,65.78,91975.0,65.36,66.9,65.31,65.78,91975.0
2015-08-25 09:30:00,67.78,67.78,66.32,66.7,40885.0,67.78,67.78,66.32,66.7,40885.0
2015-08-25 10:00:00,66.7,66.74,65.84,66.25,33611.0,66.7,66.74,65.84,66.25,33611.0
2015-08-25 10:30:00,65.9,66.19,65.65,65.98,23850.0,65.9,66.19,65.65,65.98,23850.0
2015-08-25 11:00:00,65.99,66.46,65.87,66.42,46421.0,65.99,66.46,65.87,66.42,46421.0
2015-08-25 11:30:00,66.37,66.37,65.71,65.95,23927.0,66.37,66.37,65.71,65.95,23927.0
2015-08-25 12:00:00,65.96,66.39,65.93,66.39,30200.0,65.96,66.39,65.93,66.39,30200.0
2015-08-25 12:30:00,66.33,66.46,66.03,66.13,33687.0,66.33,66.46,66.03,66.13,33687.0
2015-08-25 13:00:00,66.15,66.15,65.22,65.24,30916.0,66.15,66.15,65.22,65.24,30916.0
2015-08-25 13:30:00,65.24,65.56,65.23,65.48,55060.0,65.24,65.56,65.23,65.48,55060.0
2015-08-25 14:00:00,65.48,65.83,65.35,65.78,26109.0,65.48,65.83,65.35,65.78,26109.0
2015-08-25 14:30:00,65.88,66.14,65.62,66.03,39553.0,65.88,66.14,65.62,66.03,39553.0
2015-08-25 15:00:00,66.14,66.14,65.36,65.44,30365.0,66.14,66.14,65.36,65.44,30365.0
2015-08-25 15:30:00,65.41,65.69,64.85,64.89,79424.0,65.41,65.69,64.85,64.89,79424.0
2015-08-26 09:30:00,66.15,66.7,65.43,65.74,17967.0,66.15,66.7,65.43,65.74,17967.0
2015-08-26 10:00:00,65.8,66.17,65.16,65.42,20082.0,65.8,66.17,65.16,65.42,20082.0
2015-08-26 10:30:00,65.41,66.05,65.24,65.46,30489.0,65.41,66.05,65.24,65.46,30489.0
2015-08-26 11:00:00,65.45,65.91,65.27,65.83,12400.0,65.45,65.91,65.27,65.83,12400.0
2015-08-26 11:30:00,65.76,65.94,65.38,65.92,14196.0,65.76,65.94,65.38,65.92,14196.0
2015-08-26 12:00:00,65.9,66.22,65.72,66.07,19200.0,65.9,66.22,65.72,66.07,19200.0
2015-08-26 12:30:00,65.97,66.25,65.74,66.02,62716.0,65.97,66.25,65.74,66.02,62716.0
2015-08-26 13:00:00,66.03,66.74,65.84,66.6,30218.0,66.03,66.74,65.84,66.6,30218.0
2015-08-26 13:30:00,66.6,66.94,66.14,66.61,18871.0,66.6,66.94,66.14,66.61,18871.0
2015-08-26 14:00:00,66.6,66.8,66.28,66.72,25694.0,66.6,66.8,66.28,66.72,25694.0
2015-08-26 14:30:00,66.74,67.3,66.49,67.3,19452.0,66.74,67.3,66.49,67.3,19452.0
2015-08-26 15:00:00,67.28,68.83,67.16,68.02,102249.0,67.28,68.83,67.16,68.02,102249.0
2015-08-26 15:30:00,68.02,69.16,67.91,68.39,188594.0,68.02,69.16,67.91,68.39,188594.0
2015-08-27 09:30:00,69.31,69.64,68.57,68.81,20608.0,69.31,69.64,68.57,68.81,20608.0
2015-08-27 10:00:00,68.77,69.53,68.58,69.14,14142.0,68.77,69.53,68.58,69.14,14142.0
2015-08-27 10:30:00,69.04,69.31,68.68,69.22,7117.0,69.04,69.31,68.68,69.22,7117.0
2015-08-27 11:00:00,69.27,69.44,68.8,68.99,18106.0,69.27,69.44,68.8,68.99,18106.0
2015-08-27 11:30:00,69.17,69.52,68.97,69.31,22258.0,69.17,69.52,68.97,69.31,22258.0
2015-08-27 12:00:00,69.31,69.88,69.31,69.88,20015.0,69.31,69.88,69.31,69.88,20015.0
2015-08-27 12:30:00,69.88,70.04,69.77,69.97,16411.0,69.88,70.04,69.77,69.97,16411.0
2015-08-27 13:00:00,69.9,70.19,69.71,69.71,47800.0,69.9,70.19,69.71,69.71,47800.0
2015-08-27 13:30:00,69.74,69.94,69.39,69.74,13361.0,69.74,69.94,69.39,69.74,13361.0
2015-08-27 14:00:00,69.78,69.78,69.06,69.23,15163.0,69.78,69.78,69.06,69.23,15163.0
2015-08-27 14:30:00,69.27,69.62,69.0,69.0,29055.0,69.27,69.62,69.0,69.0,29055.0
2015-08-27 15:00:00,69.08,69.76,68.63,69.76,41641.0,69.08,69.76,68.63,69.76,41641.0
2015-08-27 15:30:00,69.65,70.21,69.33,70.11,92931.0,69.65,70.21,69.33,70.11,92931.0
2015-08-28 09:30:00,70.02,70.5,69.45,70.16,9577.0,70.02,70.5,69.45,70.16,9577.0
2015-08-28 10:00:00,69.91,70.39,69.27,69.27,26886.0,69.91,70.39,69.27,69.27,26886.0
2015-08-28 10:30:00,69.37,69.55,69.21,69.47,21152.0,69.37,69.55,69.21,69.47,21152.0
2015-08-28 11:00:00,69.47,70.07,69.47,69.97,16112.0,69.47,70.07,69.47,69.97,16112.0
2015-08-28 11:30:00,69.96,69.98,68.85,69.07,20360.0,69.96,69.98,68.85,69.07,20360.0
2015-08-28 12:00:00,68.91,69.59,68.91,69.48,13947.0,68.91,69.59,68.91,69.48,13947.0
2015-08-28 12:30:00,69.51,69.94,69.41,69.71,14949.0,69.51,69.94,69.41,69.71,14949.0
2015-08-28 13:00:00,69.66,69.79,69.38,69.43,14600.0,69.66,69.79,69.38,69.43,14600.0
2015-08-28 13:30:00,69.4,69.54,69.1,69.53,16500.0,69.4,69.54,69.1,69.53,16500.0
2015-08-28 14:00:00,69.54,69.85,69.44,69.85,18332.0,69.54,69.85,69.44,69.85,18332.0
2015-08-28 14:30:00,69.84,70.23,69.71,70.12,21973.0,69.84,70.23,69.71,70.12,21973.0
2015-08-28 15:00:00,70.11,70.23,69.99,70.1,28827.0,70.11,70.23,69.99,70.1,28827.0
2015-08-28 15:30:00,70.09,70.43,69.75,70.38,92823.0,70.09,70.43,69.75,70.38,92823.0
2015-08-31 09:30:00,70.37,70.77,69.61,69.72,17238.0,70.37,70.77,69.61,69.72,17238.0
2015-08-31 10:00:00,69.63,70.02,69.3,70.02,10469.0,69.63,70.02,69.3,70.02,10469.0
2015-08-31 10:30:00,69.93,70.28,69.91,69.92,9973.0,69.93,70.28,69.91,69.92,9973.0
2015-08-31 11:00:00,69.67,70.02,69.67,69.89,9100.0,69.67,70.02,69.67,69.89,9100.0
2015-08-31 11:30:00,69.78,70.04,69.6,69.76,20362.0,69.78,70.04,69.6,69.76,20362.0
2015-08-31 12:00:00,69.77,69.82,69.55,69.74,9964.0,69.77,69.82,69.55,69.74,9964.0
2015-08-31 12:30:00,69.69,69.76,69.47,69.47,13393.0,69.69,69.76,69.47,69.47,13393.0
2015-08-31 13:00:00,69.47,69.54,69.06,69.19,6588.0,69.47,69.54,69.06,69.19,6588.0
2015-08-31 13:30:00,69.19,69.67,69.11,69.31,11518.0,69.19,69.67,69.11,69.31,11518.0
2015-08-31 14:00:00,69.42,69.43,68.8,69.0,13760.0,69.42,69.43,68.8,69.0,13760.0
2015-08-31 14:30:00,69.0,69.24,68.83,68.9,23300.0,69.0,69.24,68.83,68.9,23300.0
2015-08-31 15:00:00,68.89,69.21,68.72,68.75,19200.0,68.89,69.21,68.72,68.75,19200.0
2015-08-31 15:30:00,68.82,69.18,68.77,68.84,45098.0,68.82,69.18,68.77,68.84,45098.0
2015-09-01 09:30:00,67.98,68.56,67.31,67.9,25545.0,67.98,68.56,67.31,67.9,25545.0
2015-09-01 10:00:00,67.86,68.08,66.95,68.08,14927.0,67.86,68.08,66.95,68.08,14927.0
2015-09-01 10:30:00,67.95,68.45,67.29,67.59,28120.0,67.95,68.45,67.29,67.59,28120.0
2015-09-01 11:00:00,67.71,67.73,67.3,67.45,10432.0,67.71,67.73,67.3,67.45,10432.0
2015-09-01 11:30:00,67.5,67.75,67.37,67.6,12430.0,67.5,67.75,67.37,67.6,12430.0
2015-09-01 12:00:00,67.47,67.66,67.06,67.13,9559.0,67.47,67.66,67.06,67.13,9559.0
2015-09-01 12:30:00,67.14,67.17,66.73,66.81,9600.0,67.14,67.17,66.73,66.81,9600.0
2015-09-01 13:00:00,66.81,67.06,66.46,66.99,11202.0,66.81,67.06,66.46,66.99,11202.0
2015-09-01 13:30:00,66.94,67.08,66.77,66.94,9748.0,66.94,67.08,66.77,66.94,9748.0
2015-09-01 14:00:00,66.99,66.99,66.42,66.51,7516.0,66.99,66.99,66.42,66.51,7516.0
2015-09-01 14:30:00,66.55,66.91,66.43,66.62,11900.0,66.55,66.91,66.43,66.62,11900.0
2015-09-01 15:00:00,66.65,66.66,66.33,66.55,23667.0,66.65,66.66,66.33,66.55,23667.0
2015-09-01 15:30:00,66.54,66.8,66.31,66.56,75419.0,66.54,66.8,66.31,66.56,75419.0
2015-09-02 09:30:00,67.14,67.7,66.59,66.63,16060.0,67.14,67.7,66.59,66.63,16060.0
2015-09-02 10:00:00,66.91,67.63,66.78,67.17,9500.0,66.91,67.63,66.78,67.17,9500.0
2015-09-02 10:30:00,67.0,67.52,66.84,67.42,16480.0,67.0,67.52,66.84,67.42,16480.0
2015-09-02 11:00:00,67.55,67.63,66.91,67.36,22477.0,67.55,67.63,66.91,67.36,22477.0
2015-09-02 11:30:00,67.32,67.35,66.75,67.0,18700.0,67.32,67.35,66.75,67.0,18700.0
2015-09-02 12:00:00,67.03,67.12,66.75,67.08,18461.0,67.03,67.12,66.75,67.08,18461.0
2015-09-02 12:30:00,67.12,67.29,66.76,67.18,12032.0,67.12,67.29,66.76,67.18,12032.0
2015-09-02 13:00:00,67.09,67.42,67.0,67.37,9150.0,67.09,67.42,67.0,67.37,9150.0
2015-09-02 13:30:00,67.35,67.41,67.21,67.33,10429.0,67.35,67.41,67.21,67.33,10429.0
2015-09-02 14:00:00,67.4,67.68,67.29,67.53,16987.0,67.4,67.68,67.29,67.53,16987.0
2015-09-02 14:30:00,67.62,67.62,67.01,67.16,37652.0,67.62,67.62,67.01,67.16,37652.0
2015-09-02 15:00:00,67.16,67.64,67.16,67.58,19362.0,67.16,67.64,67.16,67.58,19362.0
2015-09-02 15:30:00,67.63,67.99,67.43,67.96,57283.0,67.63,67.99,67.43,67.96,57283.0
2015-09-03 09:30:00,68.22,68.78,67.97,68.22,8621.0,68.22,68.78,67.97,68.22,8621.0
2015-09-03 10:00:00,68.28,68.5,68.05,68.48,7996.0,68.28,68.5,68.05,68.48,7996.0
2015-09-03 10:30:00,68.46,68.49,67.89,68.45,8526.0,68.46,68.49,67.89,68.45,8526.0
2015-09-03 11:00:00,68.43,68.74,68.3,68.57,18043.0,68.43,68.74,68.3,68.57,18043.0
2015-09-03 11:30:00,68.62,68.75,67.92,68.17,5237.0,68.62,68.75,67.92,68.17,5237.0
2015-09-03 12:00:00,68.2,68.2,67.7,67.92,5711.0,68.2,68.2,67.7,67.92,5711.0
2015-09-03 12:30:00,67.92,68.03,67.6,67.67,13233.0,67.92,68.03,67.6,67.67,13233.0
2015-09-03 13:00:00,67.64,68.12,67.6,68.02,20159.0,67.64,68.12,67.6,68.02,20159.0
2015-09-03 13:30:00,68.02,68.02,67.58,67.58,5885.0,68.02,68.02,67.58,67.58,5885.0
2015-09-03 14:00:00,67.52,67.75,67.37,67.75,6320.0,67.52,67.75,67.37,67.75,6320.0
2015-09-03 14:30:00,67.89,67.96,67.66,67.87,7852.0,67.89,67.96,67.66,67.87,7852.0
2015-09-03 15:00:00,67.97,67.97,67.56,67.65,10880.0,67.97,67.97,67.56,67.65,10880.0
2015-09-03 15:30:00,67.54,67.73,67.21,67.6,48054.0,67.54,67.73,67.21,67.6,48054.0
2015-09-04 09:30:00,66.76,67.64,66.58,67.34,7051.0,66.76,67.64,66.58,67.34,7051.0
2015-09-04 10:00:00,67.34,67.95,67.2,67.88,5500.0,67.34,67.95,67.2,67.88,5500.0
2015-09-04 10:30:00,68.0,68.02,67.43,67.43,5210.0,68.0,68.02,67.43,67.43,5210.0
2015-09-04 11:00:00,67.38,67.42,67.17,67.25,3500.0,67.38,67.42,67.17,67.25,3500.0
2015-09-04 11:30:00,67.28,67.28,66.85,66.99,26002.0,67.28,67.28,66.85,66.99,26002.0
2015-09-04 12:00:00,67.01,67.1,67.0,67.01,22921.0,67.01,67.1,67.0,67.01,22921.0
2015-09-04 12:30:00,67.06,67.09,67.0,67.0,22712.0,67.06,67.09,67.0,67.0,22712.0
2015-09-04 13:00:00,67.0,67.14,66.96,67.02,35042.0,67.0,67.14,66.96,67.02,35042.0
2015-09-04 13:30:00,67.03,67.08,66.94,67.0,13646.0,67.03,67.08,66.94,67.0,13646.0
2015-09-04 14:00:00,66.94,67.07,66.94,67.02,15545.0,66.94,67.07,66.94,67.02,15545.0
2015-09-04 14:30:00,66.99,67.15,66.97,67.09,24005.0,66.99,67.15,66.97,67.09,24005.0
2015-09-04 15:00:00,67.15,67.22,66.99,67.18,10710.0,67.15,67.22,66.99,67.18,10710.0
2015-09-04 15:30:00,67.22,67.6,67.19,67.29,24027.0,67.22,67.6,67.19,67.29,24027.0
2015-09-08 09:30:00,68.43,68.49,67.81,68.11,7105.0,68.43,68.49,67.81,68.11,7105.0
2015-09-08 10:00:00,68.08,68.37,67.84,68.27,7139.0,68.08,68.37,67.84,68.27,7139.0
2015-09-08 10:30:00,68.37,68.79,68.35,68.7,24724.0,68.37,68.79,68.35,68.7,24724.0
2015-09-08 11:00:00,68.56,68.82,68.34,68.75,17005.0,68.56,68.82,68.34,68.75,17005.0
2015-09-08 11:30:00,68.68,68.81,68.49,68.58,10667.0,68.68,68.81,68.49,68.58,10667.0
2015-09-08 12:00:00,68.52,69.22,68.48,69.22,5759.0,68.52,69.22,68.48,69.22,5759.0
2015-09-08 12:30:00,69.17,69.25,68.89,68.91,20145.0,69.17,69.25,68.89,68.91,20145.0
2015-09-08 13:00:00,69.01,69.04,68.67,68.99,5085.0,69.01,69.04,68.67,68.99,5085.0
2015-09-08 13:30:00,69.04,69.34,68.93,69.21,9862.0,69.04,69.34,68.93,69.21,9862.0
2015-09-08 14:00:00,69.2,69.49,69.11,69.49,10199.0,69.2,69.49,69.11,69.49,10199.0
2015-09-08 14:30:00,69.49,69.68,69.39,69.5,16300.0,69.49,69.68,69.39,69.5,16300.0
2015-09-08 15:00:00,69.53,69.75,69.51,69.59,28419.0,69.53,69.75,69.51,69.59,28419.0
2015-09-08 15:30:00,69.59,69.66,69.32,69.54,74668.0,69.59,69.66,69.32,69.54,74668.0
2015-09-09 09:30:00,70.03,70.03,68.91,69.03,8748.0,70.03,70.03,68.91,69.03,8748.0
2015-09-09 10:00:00,69.11,69.21,68.75,69.13,6440.0,69.11,69.21,68.75,69.13,6440.0
2015-09-09 10:30:00,69.15,69.15,68.65,69.03,14481.0,69.15,69.15,68.65,69.03,14481.0
2015-09-09 11:00:00,69.1,69.28,68.95,68.95,5390.0,69.1,69.28,68.95,68.95,5390.0
2015-09-09 11:30:00,69.04,69.33,68.91,68.91,6560.0,69.04,69.33,68.91,68.91,6560.0
2015-09-09 12:00:00,68.95,69.37,68.84,69.37,4162.0,68.95,69.37,68.84,69.37,4162.0
2015-09-09 12:30:00,69.36,69.59,69.23,69.58,4500.0,69.36,69.59,69.23,69.58,4500.0
2015-09-09 13:00:00,69.47,69.55,69.32,69.43,5880.0,69.47,69.55,69.32,69.43,5880.0
2015-09-09 13:30:00,69.36,69.39,68.91,69.0,20373.0,69.36,69.39,68.91,69.0,20373.0
2015-09-09 14:00:00,69.08,69.55,69.07,69.07,7700.0,69.08,69.55,69.07,69.07,7700.0
2015-09-09 14:30:00,69.14,69.32,68.88,69.13,10435.0,69.14,69.32,68.88,69.13,10435.0
2015-09-09 15:00:00,69.13,69.28,69.0,69.16,8762.0,69.13,69.28,69.0,69.16,8762.0
2015-09-09 15:30:00,69.09,69.18,68.91,69.14,102804.0,69.09,69.18,68.91,69.14,102804.0
2015-09-10 09:30:00,69.0,69.95,68.5,69.57,8234.0,69.0,69.95,68.5,69.57,8234.0
2015-09-10 10:00:00,69.65,69.65,69.1,69.34,10900.0,69.65,69.65,69.1,69.34,10900.0
2015-09-10 10:30:00,69.24,70.28,69.24,70.12,15985.0,69.24,70.28,69.24,70.12,15985.0
2015-09-10 11:00:00,70.16,70.27,69.63,70.11,12454.0,70.16,70.27,69.63,70.11,12454.0
2015-09-10 11:30:00,69.97,70.39,69.87,70.21,13058.0,69.97,70.39,69.87,70.21,13058.0
2015-09-10 12:00:00,70.31,70.33,69.92,69.95,12266.0,70.31,70.33,69.92,69.95,12266.0
2015-09-10 12:30:00,69.98,70.16,69.8,69.96,7412.0,69.98,70.16,69.8,69.96,7412.0
2015-09-10 13:00:00,69.99,70.25,69.85,70.19,5750.0,69.99,70.25,69.85,70.19,5750.0
2015-09-10 13:30:00,70.22,70.37,69.98,70.2,11597.0,70.22,70.37,69.98,70.2,11597.0
2015-09-10 14:00:00,70.17,70.29,69.97,70.29,9137.0,70.17,70.29,69.97,70.29,9137.0
2015-09-10 14:30:00,70.29,70.3,69.9,69.93,11046.0,70.29,70.3,69.9,69.93,11046.0
2015-09-10 15:00:00,69.92,70.21,69.84,69.92,25901.0,69.92,70.21,69.84,69.92,25901.0
2015-09-10 15:30:00,69.92,70.11,69.82,70.05,51502.0,69.92,70.11,69.82,70.05,51502.0
2015-09-11 09:30:00,69.65,70.02,68.85,69.92,6532.0,69.65,70.02,68.85,69.92,6532.0
2015-09-11 10:00:00,69.72,69.97,69.61,69.88,8056.0,69.72,69.97,69.61,69.88,8056.0
2015-09-11 10:30:00,69.94,70.18,69.77,70.03,11734.0,69.94,70.18,69.77,70.03,11734.0
2015-09-11 11:00:00,70.05,70.29,70.03,70.29,7900.0,70.05,70.29,70.03,70.29,7900.0
2015-09-11 11:30:00,70.49,70.5,70.22,70.32,6112.0,70.49,70.5,70.22,70.32,6112.0
2015-09-11 12:00:00,70.33,70.79,70.32,70.69,4080.0,70.33,70.79,70.32,70.69,4080.0
2015-09-11 12:30:00,70.76,70.77,70.53,70.62,6331.0,70.76,70.77,70.53,70.62,6331.0
2015-09-11 13:00:00,70.58,70.58,70.1,70.1,6700.0,70.58,70.58,70.1,70.1,6700.0
2015-09-11 13:30:00,70.06,70.08,69.73,69.73,10953.0,70.06,70.08,69.73,69.73,10953.0
2015-09-11 14:00:00,69.76,70.17,69.69,70.17,4764.0,69.76,70.17,69.69,70.17,4764.0
2015-09-11 14:30:00,70.13,70.49,70.13,70.47,11006.0,70.13,70.49,70.13,70.47,11006.0
2015-09-11 15:00:00,70.46,70.71,70.46,70.69,12919.0,70.46,70.71,70.46,70.69,12919.0
2015-09-11 15:30:00,70.7,71.11,70.62,70.94,45596.0,70.7,71.11,70.62,70.94,45596.0
2015-09-14 09:30:00,70.87,71.15,70.36,70.36,19021.0,70.87,71.15,70.36,70.36,19021.0
2015-09-14 10:00:00,70.46,70.49,70.15,70.4,4535.0,70.46,70.49,70.15,70.4,4535.0
2015-09-14 10:30:00,70.31,70.34,70.05,70.07,14605.0,70.31,70.34,70.05,70.07,14605.0
2015-09-14 11:00:00,69.97,69.97,69.64,69.64,4300.0,69.97,69.97,69.64,69.64,4300.0
2015-09-14 11:30:00,69.72,70.04,69.63,69.85,13299.0,69.72,70.04,69.63,69.85,13299.0
2015-09-14 12:00:00,69.98,70.19,69.97,70.09,7059.0,69.98,70.19,69.97,70.09,7059.0
2015-09-14 12:30:00,70.08,70.13,69.98,70.03,7620.0,70.08,70.13,69.98,70.03,7620.0
2015-09-14 13:00:00,70.08,70.08,69.97,69.99,11222.0,70.08,70.08,69.97,69.99,11222.0
2015-09-14 13:30:00,69.98,70.58,69.98,70.58,9232.0,69.98,70.58,69.98,70.58,9232.0
2015-09-14 14:00:00,70.62,70.62,70.32,70.32,5952.0,70.62,70.62,70.32,70.32,5952.0
2015-09-14 14:30:00,70.28,70.45,70.27,70.43,6320.0,70.28,70.45,70.27,70.43,6320.0
2015-09-14 15:00:00,70.42,70.75,70.31,70.61,14234.0,70.42,70.75,70.31,70.61,14234.0
2015-09-14 15:30:00,70.61,70.63,70.32,70.57,45427.0,70.61,70.63,70.32,70.57,45427.0
2015-09-15 09:30:00,70.93,70.93,70.31,70.65,15021.0,70.93,70.93,70.31,70.65,15021.0
2015-09-15 10:00:00,70.79,71.08,70.68,70.98,6144.0,70.79,71.08,70.68,70.98,6144.0
2015-09-15 10:30:00,70.91,71.2,70.89,71.19,5296.0,70.91,71.2,70.89,71.19,5296.0
2015-09-15 11:00:00,71.16,71.32,70.98,71.16,8152.0,71.16,71.32,70.98,71.16,8152.0
2015-09-15 11:30:00,71.18,71.33,71.05,71.28,8356.0,71.18,71.33,71.05,71.28,8356.0
2015-09-15 12:00:00,71.31,71.4,71.1,71.1,11931.0,71.31,71.4,71.1,71.1,11931.0
2015-09-15 12:30:00,71.15,71.21,70.99,71.03,8622.0,71.15,71.21,70.99,71.03,8622.0
2015-09-15 13:00:00,71.08,71.08,70.7,70.99,12827.0,71.08,71.08,70.7,70.99,12827.0
2015-09-15 13:30:00,70.95,71.12,70.95,71.02,17026.0,70.95,71.12,70.95,71.02,17026.0
2015-09-15 14:00:00,71.03,71.18,71.02,71.09,13186.0,71.03,71.18,71.02,71.09,13186.0
2015-09-15 14:30:00,71.03,71.08,70.96,71.06,46089.0,71.03,71.08,70.96,71.06,46089.0
2015-09-15 15:00:00,71.03,71.14,70.98,71.1,15635.0,71.03,71.14,70.98,71.1,15635.0
2015-09-15 15:30:00,71.1,71.26,70.95,71.01,72387.0,71.1,71.26,70.95,71.01,72387.0
2015-09-16 09:30:00,71.14,71.35,70.18,71.09,18694.0,71.14,71.35,70.18,71.09,18694.0
2015-09-16 10:00:00,70.95,71.54,70.6,71.36,28769.0,70.95,71.54,70.6,71.36,28769.0
2015-09-16 10:30:00,71.38,71.38,70.91,71.07,17191.0,71.38,71.38,70.91,71.07,17191.0
2015-09-16 11:00:00,71.09,71.38,71.04,71.28,12378.0,71.09,71.38,71.04,71.28,12378.0
2015-09-16 11:30:00,71.27,71.46,71.12,71.32,17033.0,71.27,71.46,71.12,71.32,17033.0
2015-09-16 12:00:00,71.33,71.64,71.29,71.59,13996.0,71.33,71.64,71.29,71.59,13996.0
2015-09-16 12:30:00,71.65,71.77,71.48,71.66,11507.0,71.65,71.77,71.48,71.66,11507.0
2015-09-16 13:00:00,71.63,71.65,71.53,71.58,10018.0,71.63,71.65,71.53,71.58,10018.0
2015-09-16 13:30:00,71.56,71.94,71.53,71.83,16768.0,71.56,71.94,71.53,71.83,16768.0
2015-09-16 14:00:00,71.77,71.96,71.71,71.96,14698.0,71.77,71.96,71.71,71.96,14698.0
2015-09-16 14:30:00,71.96,72.19,71.93,72.12,19918.0,71.96,72.19,71.93,72.12,19918.0
2015-09-16 15:00:00,72.12,72.34,72.06,72.29,27414.0,72.12,72.34,72.06,72.29,27414.0
2015-09-16 15:30:00,72.27,72.39,72.12,72.16,39730.0,72.27,72.39,72.12,72.16,39730.0
2015-09-17 09:30:00,72.15,72.78,71.81,72.78,14850.0,72.15,72.78,71.81,72.78,14850.0
2015-09-17 10:00:00,72.7,73.0,72.48,72.49,13425.0,72.7,73.0,72.48,72.49,13425.0
2015-09-17 10:30:00,72.38,73.3,72.34,73.06,12743.0,72.38,73.3,72.34,73.06,12743.0
2015-09-17 11:00:00,73.04,73.04,72.59,72.59,4373.0,73.04,73.04,72.59,72.59,4373.0
2015-09-17 11:30:00,72.57,73.25,72.57,73.09,10460.0,72.57,73.25,72.57,73.09,10460.0
2015-09-17 12:00:00,73.1,73.54,73.1,73.32,10924.0,73.1,73.54,73.1,73.32,10924.0
2015-09-17 12:30:00,73.37,73.71,73.22,73.53,9265.0,73.37,73.71,73.22,73.53,9265.0
2015-09-17 13:00:00,73.46,73.6,73.34,73.4,5837.0,73.46,73.6,73.34,73.4,5837.0
2015-09-17 13:30:00,73.45,73.55,73.0,73.31,7955.0,73.45,73.55,73.0,73.31,7955.0
2015-09-17 14:00:00,73.37,73.67,73.0,73.47,11746.0,73.37,73.67,73.0,73.47,11746.0
2015-09-17 14:30:00,73.35,74.35,73.33,74.15,24864.0,73.35,74.35,73.33,74.15,24864.0
2015-09-17 15:00:00,74.03,74.39,73.43,73.8,28700.0,74.03,74.39,73.43,73.8,28700.0
2015-09-17 15:30:00,73.87,74.07,73.41,73.5,42855.0,73.87,74.07,73.41,73.5,42855.0
2015-09-18 09:30:00,72.67,73.53,72.59,72.95,53051.0,72.67,73.53,72.59,72.95,53051.0
2015-09-18 10:00:00,72.99,73.56,72.87,73.42,11260.0,72.99,73.56,72.87,73.42,11260.0
2015-09-18 10:30:00,73.42,73.51,72.98,73.0,28934.0,73.42,73.51,72.98,73.0,28934.0
2015-09-18 11:00:00,73.07,73.19,73.0,73.0,4903.0,73.07,73.19,73.0,73.0,4903.0
2015-09-18 11:30:00,72.86,73.23,72.83,72.9,6800.0,72.86,73.23,72.83,72.9,6800.0
2015-09-18 12:00:00,72.84,72.88,72.37,72.53,8125.0,72.84,72.88,72.37,72.53,8125.0
2015-09-18 12:30:00,72.53,72.85,72.53,72.78,14100.0,72.53,72.85,72.53,72.78,14100.0
2015-09-18 13:00:00,72.81,72.85,72.39,72.62,12900.0,72.81,72.85,72.39,72.62,12900.0
2015-09-18 13:30:00,72.63,72.78,72.43,72.49,13775.0,72.63,72.78,72.43,72.49,13775.0
2015-09-18 14:00:00,72.47,72.88,72.45,72.74,9399.0,72.47,72.88,72.45,72.74,9399.0
2015-09-18 14:30:00,72.78,72.78,72.44,72.65,12641.0,72.78,72.78,72.44,72.65,12641.0
2015-09-18 15:00:00,72.67,72.72,72.2,72.24,16692.0,72.67,72.72,72.2,72.24,16692.0
2015-09-18 15:30:00,72.24,72.32,71.99,72.11,60031.0,72.24,72.32,71.99,72.11,60031.0
2015-09-21 09:30:00,72.62,73.45,72.19,73.38,10846.0,72.62,73.45,72.19,73.38,10846.0
2015-09-21 10:00:00,73.24,73.79,73.15,73.37,17675.0,73.24,73.79,73.15,73.37,17675.0
2015-09-21 10:30:00,73.42,73.67,72.91,73.05,12884.0,73.42,73.67,72.91,73.05,12884.0
2015-09-21 11:00:00,73.05,73.14,72.98,72.98,10733.0,73.05,73.14,72.98,72.98,10733.0
2015-09-21 11:30:00,72.95,73.07,71.88,71.88,8905.0,72.95,73.07,71.88,71.88,8905.0
2015-09-21 12:00:00,71.88,71.88,70.87,70.93,19536.0,71.88,71.88,70.87,70.93,19536.0
2015-09-21 12:30:00,70.9,71.2,70.44,70.45,22720.0,70.9,71.2,70.44,70.45,22720.0
2015-09-21 13:00:00,70.41,71.35,70.2,71.28,23888.0,70.41,71.35,70.2,71.28,23888.0
2015-09-21 13:30:00,71.29,71.35,70.72,70.87,17950.0,71.29,71.35,70.72,70.87,17950.0
2015-09-21 14:00:00,70.9,71.08,70.67,71.0,17994.0,70.9,71.08,70.67,71.0,17994.0
2015-09-21 14:30:00,70.86,71.24,70.55,70.97,20487.0,70.86,71.24,70.55,70.97,20487.0
2015-09-21 15:00:00,70.95,71.06,70.36,70.62,34242.0,70.95,71.06,70.36,70.62,34242.0
2015-09-21 15:30:00,70.58,70.68,70.18,70.5,59129.0,70.58,70.68,70.18,70.5,59129.0
2015-09-22 09:30:00,69.63,70.28,69.22,69.78,12246.0,69.63,70.28,69.22,69.78,12246.0
2015-09-22 10:00:00,69.86,70.16,69.33,69.71,18969.0,69.86,70.16,69.33,69.71,18969.0
2015-09-22 10:30:00,69.58,69.67,68.61,68.88,16273.0,69.58,69.67,68.61,68.88,16273.0
2015-09-22 11:00:00,68.88,69.11,68.59,68.62,7680.0,68.88,69.11,68.59,68.62,7680.0
2015-09-22 11:30:00,68.65,68.8,68.14,68.77,13230.0,68.65,68.8,68.14,68.77,13230.0
2015-09-22 12:00:00,68.65,69.19,68.45,69.19,10870.0,68.65,69.19,68.45,69.19,10870.0
2015-09-22 12:30:00,69.26,69.32,68.68,69.08,10903.0,69.26,69.32,68.68,69.08,10903.0
2015-09-22 13:00:00,69.05,69.11,68.45,68.61,35966.0,69.05,69.11,68.45,68.61,35966.0
2015-09-22 13:30:00,68.55,68.76,68.49,68.73,17919.0,68.55,68.76,68.49,68.73,17919.0
2015-09-22 14:00:00,68.66,68.73,68.34,68.53,28878.0,68.66,68.73,68.34,68.53,28878.0
2015-09-22 14:30:00,68.47,68.88,68.25,68.69,43324.0,68.47,68.88,68.25,68.69,43324.0
2015-09-22 15:00:00,68.67,68.94,68.53,68.79,37228.0,68.67,68.94,68.53,68.79,37228.0
2015-09-22 15:30:00,68.79,69.46,68.79,69.35,73797.0,68.79,69.46,68.79,69.35,73797.0
2015-09-23 09:30:00,69.38,69.62,68.64,68.85,13293.0,69.38,69.62,68.64,68.85,13293.0
2015-09-23 10:00:00,68.85,69.9,68.85,69.89,19870.0,68.85,69.9,68.85,69.89,19870.0
2015-09-23 10:30:00,69.84,70.01,69.73,69.99,16506.0,69.84,70.01,69.73,69.99,16506.0
2015-09-23 11:00:00,70.06,70.09,69.29,69.46,5404.0,70.06,70.09,69.29,69.46,5404.0
2015-09-23 11:30:00,69.5,69.62,69.35,69.46,16578.0,69.5,69.62,69.35,69.46,16578.0
2015-09-23 12:00:00,69.4,69.4,69.02,69.2,14800.0,69.4,69.4,69.02,69.2,14800.0
2015-09-23 12:30:00,69.21,69.43,69.08,69.35,12534.0,69.21,69.43,69.08,69.35,12534.0
2015-09-23 13:00:00,69.4,69.6,69.34,69.4,34342.0,69.4,69.6,69.34,69.4,34342.0
2015-09-23 13:30:00,69.45,69.54,69.33,69.43,7556.0,69.45,69.54,69.33,69.43,7556.0
2015-09-23 14:00:00,69.4,69.64,69.25,69.25,31790.0,69.4,69.64,69.25,69.25,31790.0
2015-09-23 14:30:00,69.25,69.33,69.07,69.13,22825.0,69.25,69.33,69.07,69.13,22825.0
2015-09-23 15:00:00,69.13,69.32,69.1,69.12,9386.0,69.13,69.32,69.1,69.12,9386.0
2015-09-23 15:30:00,69.25,69.34,69.1,69.25,35373.0,69.25,69.34,69.1,69.25,35373.0
2015-09-24 09:30:00,68.77,68.84,68.11,68.36,9354.0,68.77,68.84,68.11,68.36,9354.0
2015-09-24 10:00:00,68.36,68.66,68.25,68.35,20985.0,68.36,68.66,68.25,68.35,20985.0
2015-09-24 10:30:00,68.35,68.53,68.2,68.44,23333.0,68.35,68.53,68.2,68.44,23333.0
2015-09-24 11:00:00,68.35,68.35,67.88,67.97,16600.0,68.35,68.35,67.88,67.97,16600.0
2015-09-24 11:30:00,67.88,68.17,67.66,68.07,11409.0,67.88,68.17,67.66,68.07,11409.0
2015-09-24 12:00:00,67.91,68.16,67.86,68.09,7305.0,67.91,68.16,67.86,68.09,7305.0
2015-09-24 12:30:00,68.11,68.35,67.97,67.97,8239.0,68.11,68.35,67.97,67.97,8239.0
2015-09-24 13:00:00,67.93,68.15,67.9,67.97,4056.0,67.93,68.15,67.9,67.97,4056.0
2015-09-24 13:30:00,68.03,68.03,67.85,67.93,6800.0,68.03,68.03,67.85,67.93,6800.0
2015-09-24 14:00:00,67.86,68.11,67.85,67.91,11559.0,67.86,68.11,67.85,67.91,11559.0
2015-09-24 14:30:00,67.9,68.16,67.74,67.9,27482.0,67.9,68.16,67.74,67.9,27482.0
2015-09-24 15:00:00,67.93,68.1,67.73,68.0,29545.0,67.93,68.1,67.73,68.0,29545.0
2015-09-24 15:30:00,68.05,68.14,67.8,68.0,49431.0,68.05,68.14,67.8,68.0,49431.0
2015-09-25 09:30:00,68.7,68.7,67.54,67.88,8816.0,68.7,68.7,67.54,67.88,8816.0
2015-09-25 10:00:00,67.91,68.13,67.65,67.65,13287.0,67.91,68.13,67.65,67.65,13287.0
2015-09-25 10:30:00,67.63,68.46,67.5,68.46,15728.0,67.63,68.46,67.5,68.46,15728.0
2015-09-25 11:00:00,68.28,68.48,67.75,67.75,19170.0,68.28,68.48,67.75,67.75,19170.0
2015-09-25 11:30:00,67.72,67.72,66.87,66.87,15110.0,67.72,67.72,66.87,66.87,15110.0
2015-09-25 12:00:00,66.92,66.95,66.56,66.63,21272.0,66.92,66.95,66.56,66.63,21272.0
2015-09-25 12:30:00,66.62,66.79,66.31,66.52,52082.0,66.62,66.79,66.31,66.52,52082.0
2015-09-25 13:00:00,66.52,66.62,66.18,66.2,15988.0,66.52,66.62,66.18,66.2,15988.0
2015-09-25 13:30:00,66.18,66.19,65.55,65.67,18274.0,66.18,66.19,65.55,65.67,18274.0
2015-09-25 14:00:00,65.74,65.87,64.44,64.52,27885.0,65.74,65.87,64.44,64.52,27885.0
2015-09-25 14:30:00,64.54,64.96,63.75,64.43,46233.0,64.54,64.96,63.75,64.43,46233.0
2015-09-25 15:00:00,64.54,64.55,63.76,64.06,39212.0,64.54,64.55,63.76,64.06,39212.0
2015-09-25 15:30:00,64.25,64.94,64.2,64.72,67788.0,64.25,64.94,64.2,64.72,67788.0
2015-09-28 09:30:00,64.25,64.42,62.62,62.63,36137.0,64.25,64.42,62.62,62.63,36137.0
2015-09-28 10:00:00,62.65,62.88,62.11,62.66,53486.0,62.65,62.88,62.11,62.66,53486.0
2015-09-28 10:30:00,62.72,63.09,61.96,63.01,25678.0,62.72,63.09,61.96,63.01,25678.0
2015-09-28 11:00:00,63.02,63.43,62.48,62.51,39747.0,63.02,63.43,62.48,62.51,39747.0
2015-09-28 11:30:00,62.51,62.67,62.38,62.48,17810.0,62.51,62.67,62.38,62.48,17810.0
2015-09-28 12:00:00,62.49,62.5,62.1,62.32,38179.0,62.49,62.5,62.1,62.32,38179.0
2015-09-28 12:30:00,62.27,62.36,61.32,61.32,22962.0,62.27,62.36,61.32,61.32,22962.0
2015-09-28 13:00:00,61.42,62.13,61.23,61.28,18767.0,61.42,62.13,61.23,61.28,18767.0
2015-09-28 13:30:00,61.28,62.07,61.28,61.55,21575.0,61.28,62.07,61.28,61.55,21575.0
2015-09-28 14:00:00,61.6,62.0,61.3,62.0,39980.0,61.6,62.0,61.3,62.0,39980.0
2015-09-28 14:30:00,62.0,62.38,61.62,61.8,43549.0,62.0,62.38,61.62,61.8,43549.0
2015-09-28 15:00:00,61.77,61.91,61.38,61.5,35271.0,61.77,61.91,61.38,61.5,35271.0
2015-09-28 15:30:00,61.51,62.02,61.48,61.59,125499.0,61.51,62.02,61.48,61.59,125499.0
2015-09-29 09:30:00,61.62,62.61,61.25,62.54,49091.0,61.62,62.61,61.25,62.54,49091.0
2015-09-29 10:00:00,62.87,63.44,62.32,63.32,69794.0,62.87,63.44,62.32,63.32,69794.0
2015-09-29 10:30:00,63.27,63.64,62.81,63.02,56099.0,63.27,63.64,62.81,63.02,56099.0
2015-09-29 11:00:00,62.93,63.32,62.57,63.2,52637.0,62.93,63.32,62.57,63.2,52637.0
2015-09-29 11:30:00,63.09,63.09,62.53,62.54,25950.0,63.09,63.09,62.53,62.54,25950.0
2015-09-29 12:00:00,62.55,62.89,62.47,62.81,21291.0,62.55,62.89,62.47,62.81,21291.0
2015-09-29 12:30:00,62.85,62.9,62.45,62.51,20462.0,62.85,62.9,62.45,62.51,20462.0
2015-09-29 13:00:00,62.55,63.13,62.55,62.65,38066.0,62.55,63.13,62.55,62.65,38066.0
2015-09-29 13:30:00,62.76,62.93,62.57,62.73,17882.0,62.76,62.93,62.57,62.73,17882.0
2015-09-29 14:00:00,62.81,62.93,62.5,62.89,27181.0,62.81,62.93,62.5,62.89,27181.0
2015-09-29 14:30:00,62.9,62.91,62.45,62.63,29752.0,62.9,62.91,62.45,62.63,29752.0
2015-09-29 15:00:00,62.66,62.74,62.37,62.4,81090.0,62.66,62.74,62.37,62.4,81090.0
2015-09-29 15:30:00,62.44,62.74,62.24,62.5,139194.0,62.44,62.74,62.24,62.5,139194.0
2015-09-30 09:30:00,63.55,64.48,63.55,63.75,30115.0,63.55,64.48,63.55,63.75,30115.0
2015-09-30 10:00:00,63.85,64.47,63.7,64.33,27782.0,63.85,64.47,63.7,64.33,27782.0
2015-09-30 10:30:00,64.41,64.48,63.72,63.77,17984.0,64.41,64.48,63.72,63.77,17984.0
2015-09-30 11:00:00,63.81,64.0,63.09,63.19,28715.0,63.81,64.0,63.09,63.19,28715.0
2015-09-30 11:30:00,63.14,63.19,62.31,62.66,25837.0,63.14,63.19,62.31,62.66,25837.0
2015-09-30 12:00:00,62.73,62.78,62.2,62.58,17768.0,62.73,62.78,62.2,62.58,17768.0
2015-09-30 12:30:00,62.48,62.85,62.21,62.52,8942.0,62.48,62.85,62.21,62.52,8942.0
2015-09-30 13:00:00,62.53,63.0,62.33,62.79,13908.0,62.53,63.0,62.33,62.79,13908.0
2015-09-30 13:30:00,62.71,63.49,62.68,63.36,24798.0,62.71,63.49,62.68,63.36,24798.0
2015-09-30 14:00:00,63.35,63.48,62.98,63.32,17200.0,63.35,63.48,62.98,63.32,17200.0
2015-09-30 14:30:00,63.34,63.65,62.87,63.56,24505.0,63.34,63.65,62.87,63.56,24505.0
2015-09-30 15:00:00,63.54,63.64,63.13,63.56,36614.0,63.54,63.64,63.13,63.56,36614.0
2015-09-30 15:30:00,63.52,64.08,63.49,63.56,104558.0,63.52,64.08,63.49,63.56,104558.0
2015-10-01 09:30:00,63.49,63.9,62.6,62.72,27581.0,63.49,63.9,62.6,62.72,27581.0
2015-10-01 10:00:00,63.01,63.27,62.55,62.68,24298.0,63.01,63.27,62.55,62.68,24298.0
2015-10-01 10:30:00,62.73,63.21,62.4,62.4,17598.0,62.73,63.21,62.4,62.4,17598.0
2015-10-01 11:00:00,62.5,63.07,62.3,62.55,12729.0,62.5,63.07,62.3,62.55,12729.0
2015-10-01 11:30:00,62.45,62.55,61.98,62.05,6399.0,62.45,62.55,61.98,62.05,6399.0
2015-10-01 12:00:00,62.07,62.29,61.78,62.22,15595.0,62.07,62.29,61.78,62.22,15595.0
2015-10-01 12:30:00,62.38,62.8,62.21,62.63,7830.0,62.38,62.8,62.21,62.63,7830.0
2015-10-01 13:00:00,62.56,62.85,62.34,62.6,21258.0,62.56,62.85,62.34,62.6,21258.0
2015-10-01 13:30:00,62.62,62.87,62.52,62.87,13940.0,62.62,62.87,62.52,62.87,13940.0
2015-10-01 14:00:00,62.82,63.2,62.57,63.2,18996.0,62.82,63.2,62.57,63.2,18996.0
2015-10-01 14:30:00,63.19,63.34,62.65,63.02,12291.0,63.19,63.34,62.65,63.02,12291.0
2015-10-01 15:00:00,63.0,63.12,62.84,62.91,14384.0,63.0,63.12,62.84,62.91,14384.0
2015-10-01 15:30:00,62.87,63.22,62.63,63.07,37975.0,62.87,63.22,62.63,63.07,37975.0
2015-10-02 09:30:00,62.6,63.2,62.02,63.06,51296.0,62.6,63.2,62.02,63.06,51296.0
2015-10-02 10:00:00,62.94,63.45,62.52,63.17,41861.0,62.94,63.45,62.52,63.17,41861.0
2015-10-02 10:30:00,63.19,64.15,63.11,64.14,18351.0,63.19,64.15,63.11,64.14,18351.0
2015-10-02 11:00:00,64.14,64.38,63.91,64.13,24791.0,64.14,64.38,63.91,64.13,24791.0
2015-10-02 11:30:00,64.16,64.26,63.63,63.93,14825.0,64.16,64.26,63.63,63.93,14825.0
2015-10-02 12:00:00,63.85,64.25,63.84,64.05,12213.0,63.85,64.25,63.84,64.05,12213.0
2015-10-02 12:30:00,64.02,64.33,63.51,63.79,23183.0,64.02,64.33,63.51,63.79,23183.0
2015-10-02 13:00:00,63.87,64.04,63.54,63.54,15005.0,63.87,64.04,63.54,63.54,15005.0
2015-10-02 13:30:00,63.58,63.73,63.25,63.46,15722.0,63.58,63.73,63.25,63.46,15722.0
2015-10-02 14:00:00,63.43,63.54,63.08,63.34,16232.0,63.43,63.54,63.08,63.34,16232.0
2015-10-02 14:30:00,63.38,63.56,63.26,63.31,21761.0,63.38,63.56,63.26,63.31,21761.0
2015-10-02 15:00:00,63.31,64.35,63.29,64.35,28173.0,63.31,64.35,63.29,64.35,28173.0
2015-10-02 15:30:00,64.35,64.58,64.31,64.52,54786.0,64.35,64.58,64.31,64.52,54786.0
2015-10-05 09:30:00,64.98,66.53,64.94,65.66,35522.0,64.98,66.53,64.94,65.66,35522.0
2015-10-05 10:00:00,65.73,65.73,65.01,65.12,15260.0,65.73,65.73,65.01,65.12,15260.0
2015-10-05 10:30:00,65.08,65.08,64.19,64.19,15568.0,65.08,65.08,64.19,64.19,15568.0
2015-10-05 11:00:00,64.28,64.65,63.85,64.01,11473.0,64.28,64.65,63.85,64.01,11473.0
2015-10-05 11:30:00,63.86,64.0,63.46,63.54,23476.0,63.86,64.0,63.46,63.54,23476.0
2015-10-05 12:00:00,63.52,64.11,63.37,63.66,34001.0,63.52,64.11,63.37,63.66,34001.0
2015-10-05 12:30:00,63.68,63.81,63.34,63.39,27658.0,63.68,63.81,63.34,63.39,27658.0
2015-10-05 13:00:00,63.4,63.82,63.31,63.58,14566.0,63.4,63.82,63.31,63.58,14566.0
2015-10-05 13:30:00,63.6,63.91,63.56,63.84,19650.0,63.6,63.91,63.56,63.84,19650.0
2015-10-05 14:00:00,63.88,63.97,63.68,63.74,25083.0,63.88,63.97,63.68,63.74,25083.0
2015-10-05 14:30:00,63.76,63.8,63.24,63.44,25141.0,63.76,63.8,63.24,63.44,25141.0
2015-10-05 15:00:00,63.43,63.54,63.26,63.31,28788.0,63.43,63.54,63.26,63.31,28788.0
2015-10-05 15:30:00,63.32,63.92,63.32,63.91,152722.0,63.32,63.92,63.32,63.91,152722.0
2015-10-06 09:30:00,64.26,64.31,62.67,63.01,44175.0,64.26,64.31,62.67,63.01,44175.0
2015-10-06 10:00:00,62.98,63.11,61.51,61.51,36089.0,62.98,63.11,61.51,61.51,36089.0
2015-10-06 10:30:00,61.59,61.75,61.26,61.32,30326.0,61.59,61.75,61.26,61.32,30326.0
2015-10-06 11:00:00,61.42,61.56,60.6,60.82,17178.0,61.42,61.56,60.6,60.82,17178.0
2015-10-06 11:30:00,60.8,60.8,59.99,60.11,36072.0,60.8,60.8,59.99,60.11,36072.0
2015-10-06 12:00:00,60.13,61.2,60.07,60.69,35162.0,60.13,61.2,60.07,60.69,35162.0
2015-10-06 12:30:00,60.65,61.2,60.33,61.2,14956.0,60.65,61.2,60.33,61.2,14956.0
2015-10-06 13:00:00,61.25,61.62,60.84,61.42,28423.0,61.25,61.62,60.84,61.42,28423.0
2015-10-06 13:30:00,61.37,61.53,61.05,61.46,16429.0,61.37,61.53,61.05,61.46,16429.0
2015-10-06 14:00:00,61.51,61.62,61.22,61.4,17204.0,61.51,61.62,61.22,61.4,17204.0
2015-10-06 14:30:00,61.39,61.64,61.2,61.36,40815.0,61.39,61.64,61.2,61.36,40815.0
2015-10-06 15:00:00,61.36,61.88,61.33,61.88,34057.0,61.36,61.88,61.33,61.88,34057.0
2015-10-06 15:30:00,61.86,61.9,61.56,61.72,93324.0,61.86,61.9,61.56,61.72,93324.0
2015-10-07 09:30:00,62.0,63.56,60.7,61.76,30644.0,62.0,63.56,60.7,61.76,30644.0
2015-10-07 10:00:00,61.79,62.05,61.37,61.8,17238.0,61.79,62.05,61.37,61.8,17238.0
2015-10-07 10:30:00,61.67,62.3,61.46,61.73,14005.0,61.67,62.3,61.46,61.73,14005.0
2015-10-07 11:00:00,61.74,62.29,61.65,61.95,11990.0,61.74,62.29,61.65,61.95,11990.0
2015-10-07 11:30:00,61.76,62.51,61.75,62.4,23263.0,61.76,62.51,61.75,62.4,23263.0
2015-10-07 12:00:00,62.41,62.53,62.2,62.36,88613.0,62.41,62.53,62.2,62.36,88613.0
2015-10-07 12:30:00,62.4,62.59,62.17,62.5,39039.0,62.4,62.59,62.17,62.5,39039.0
2015-10-07 13:00:00,62.51,62.55,62.29,62.49,37658.0,62.51,62.55,62.29,62.49,37658.0
2015-10-07 13:30:00,62.46,62.62,62.36,62.54,50264.0,62.46,62.62,62.36,62.54,50264.0
2015-10-07 14:00:00,62.61,62.63,61.93,62.14,32203.0,62.61,62.63,61.93,62.14,32203.0
2015-10-07 14:30:00,62.24,62.33,61.83,62.03,32570.0,62.24,62.33,61.83,62.03,32570.0
2015-10-07 15:00:00,62.08,62.42,62.07,62.37,26391.0,62.08,62.42,62.07,62.37,26391.0
2015-10-07 15:30:00,62.4,62.78,62.34,62.74,136039.0,62.4,62.78,62.34,62.74,136039.0
2015-10-08 09:30:00,62.54,62.92,61.86,62.42,11132.0,62.54,62.92,61.86,62.42,11132.0
2015-10-08 10:00:00,62.44,62.76,61.96,61.96,33550.0,62.44,62.76,61.96,61.96,33550.0
2015-10-08 10:30:00,61.93,62.32,61.72,61.75,24328.0,61.93,62.32,61.72,61.75,24328.0
2015-10-08 11:00:00,61.74,61.8,61.25,61.73,21229.0,61.74,61.8,61.25,61.73,21229.0
2015-10-08 11:30:00,61.75,61.98,61.37,61.95,14932.0,61.75,61.98,61.37,61.95,14932.0
2015-10-08 12:00:00,61.9,62.08,61.39,61.39,40905.0,61.9,62.08,61.39,61.39,40905.0
2015-10-08 12:30:00,61.49,61.75,61.24,61.48,17451.0,61.49,61.75,61.24,61.48,17451.0
2015-10-08 13:00:00,61.38,61.97,61.25,61.9,13385.0,61.38,61.97,61.25,61.9,13385.0
2015-10-08 13:30:00,61.88,61.98,61.79,61.97,14014.0,61.88,61.98,61.79,61.97,14014.0
2015-10-08 14:00:00,61.97,62.14,61.82,61.95,32587.0,61.97,62.14,61.82,61.95,32587.0
2015-10-08 14:30:00,61.96,62.27,61.73,62.18,28106.0,61.96,62.27,61.73,62.18,28106.0
2015-10-08 15:00:00,62.18,62.36,62.09,62.15,52232.0,62.18,62.36,62.09,62.15,52232.0
2015-10-08 15:30:00,62.2,62.3,62.04,62.16,57947.0,62.2,62.3,62.04,62.16,57947.0
2015-10-09 09:30:00,62.55,63.34,61.91,62.21,100867.0,62.55,63.34,61.91,62.21,100867.0
2015-10-09 10:00:00,62.3,62.82,61.93,62.65,168555.0,62.3,62.82,61.93,62.65,168555.0
2015-10-09 10:30:00,62.51,63.5,62.51,63.39,41962.0,62.51,63.5,62.51,63.39,41962.0
2015-10-09 11:00:00,63.38,64.15,63.26,63.57,36516.0,63.38,64.15,63.26,63.57,36516.0
2015-10-09 11:30:00,63.6,63.88,63.27,63.84,12894.0,63.6,63.88,63.27,63.84,12894.0
2015-10-09 12:00:00,63.84,64.03,63.53,63.74,12983.0,63.84,64.03,63.53,63.74,12983.0
2015-10-09 12:30:00,63.74,63.81,63.55,63.69,14609.0,63.74,63.81,63.55,63.69,14609.0
2015-10-09 13:00:00,63.72,63.99,63.64,63.87,11509.0,63.72,63.99,63.64,63.87,11509.0
2015-10-09 13:30:00,63.8,64.13,63.8,64.13,11312.0,63.8,64.13,63.8,64.13,11312.0
2015-10-09 14:00:00,64.11,64.12,63.67,64.06,21109.0,64.11,64.12,63.67,64.06,21109.0
2015-10-09 14:30:00,64.06,64.42,63.92,64.31,34140.0,64.06,64.42,63.92,64.31,34140.0
2015-10-09 15:00:00,64.31,64.62,64.29,64.47,35437.0,64.31,64.62,64.29,64.47,35437.0
2015-10-09 15:30:00,64.48,64.71,64.47,64.65,78925.0,64.48,64.71,64.47,64.65,78925.0
2015-10-12 09:30:00,65.59,65.75,64.77,64.94,32215.0,65.59,65.75,64.77,64.94,32215.0
2015-10-12 10:00:00,64.95,65.66,64.71,65.66,32956.0,64.95,65.66,64.71,65.66,32956.0
2015-10-12 10:30:00,65.74,66.14,65.3,66.03,36188.0,65.74,66.14,65.3,66.03,36188.0
2015-10-12 11:00:00,66.03,66.38,65.91,66.38,25155.0,66.03,66.38,65.91,66.38,25155.0
2015-10-12 11:30:00,66.45,66.52,66.15,66.31,18410.0,66.45,66.52,66.15,66.31,18410.0
2015-10-12 12:00:00,66.27,66.74,66.27,66.73,21752.0,66.27,66.74,66.27,66.73,21752.0
2015-10-12 12:30:00,66.72,66.72,66.27,66.39,15531.0,66.72,66.72,66.27,66.39,15531.0
2015-10-12 13:00:00,66.42,66.58,66.29,66.47,21398.0,66.42,66.58,66.29,66.47,21398.0
2015-10-12 13:30:00,66.46,66.67,66.43,66.62,24855.0,66.46,66.67,66.43,66.62,24855.0
2015-10-12 14:00:00,66.63,66.74,66.49,66.7,27980.0,66.63,66.74,66.49,66.7,27980.0
2015-10-12 14:30:00,66.68,66.86,66.62,66.73,33235.0,66.68,66.86,66.62,66.73,33235.0
2015-10-12 15:00:00,66.73,66.76,66.44,66.61,35929.0,66.73,66.76,66.44,66.61,35929.0
2015-10-12 15:30:00,66.58,66.58,65.9,65.98,60823.0,66.58,66.58,65.9,65.98,60823.0
2015-10-13 09:30:00,65.54,66.51,65.48,66.13,26416.0,65.54,66.51,65.48,66.13,26416.0
2015-10-13 10:00:00,66.05,66.81,65.98,66.7,22295.0,66.05,66.81,65.98,66.7,22295.0
2015-10-13 10:30:00,66.78,67.4,66.6,67.25,48071.0,66.78,67.4,66.6,67.25,48071.0
2015-10-13 11:00:00,67.2,67.43,66.88,66.88,17197.0,67.2,67.43,66.88,66.88,17197.0
2015-10-13 11:30:00,66.84,66.98,66.39,66.77,17791.0,66.84,66.98,66.39,66.77,17791.0
2015-10-13 12:00:00,66.76,66.86,66.52,66.68,12835.0,66.76,66.86,66.52,66.68,12835.0
2015-10-13 12:30:00,66.64,66.76,66.14,66.22,13994.0,66.64,66.76,66.14,66.22,13994.0
2015-10-13 13:00:00,66.13,66.21,65.95,66.17,11628.0,66.13,66.21,65.95,66.17,11628.0
2015-10-13 13:30:00,66.17,66.17,65.85,65.93,14508.0,66.17,66.17,65.85,65.93,14508.0
2015-10-13 14:00:00,65.93,66.01,65.46,65.46,14438.0,65.93,66.01,65.46,65.46,14438.0
2015-10-13 14:30:00,65.44,65.73,65.36,65.65,18962.0,65.44,65.73,65.36,65.65,18962.0
2015-10-13 15:00:00,65.73,65.73,65.12,65.16,25296.0,65.73,65.73,65.12,65.16,25296.0
2015-10-13 15:30:00,65.18,65.28,64.88,65.01,69747.0,65.18,65.28,64.88,65.01,69747.0
2015-10-14 09:30:00,65.12,66.24,64.66,66.09,16577.0,65.12,66.24,64.66,66.09,16577.0
2015-10-14 10:00:00,66.06,66.14,64.99,65.14,16293.0,66.06,66.14,64.99,65.14,16293.0
2015-10-14 10:30:00,65.02,65.4,64.82,65.29,24660.0,65.02,65.4,64.82,65.29,24660.0
2015-10-14 11:00:00,65.29,65.68,64.9,65.05,23210.0,65.29,65.68,64.9,65.05,23210.0
2015-10-14 11:30:00,65.05,65.2,64.83,65.2,14913.0,65.05,65.2,64.83,65.2,14913.0
2015-10-14 12:00:00,65.01,65.28,64.65,64.92,16840.0,65.01,65.28,64.65,64.92,16840.0
2015-10-14 12:30:00,64.89,65.27,64.89,65.05,32731.0,64.89,65.27,64.89,65.05,32731.0
2015-10-14 13:00:00,65.15,65.24,64.65,64.69,21099.0,65.15,65.24,64.65,64.69,21099.0
2015-10-14 13:30:00,64.76,64.97,64.54,64.54,25866.0,64.76,64.97,64.54,64.54,25866.0
2015-10-14 14:00:00,64.67,64.89,64.43,64.55,32026.0,64.67,64.89,64.43,64.55,32026.0
2015-10-14 14:30:00,64.58,64.78,64.1,64.36,36743.0,64.58,64.78,64.1,64.36,36743.0
2015-10-14 15:00:00,64.42,64.43,63.84,63.85,47685.0,64.42,64.43,63.84,63.85,47685.0
2015-10-14 15:30:00,63.91,64.26,63.71,63.84,97648.0,63.91,64.26,63.71,63.84,97648.0
2015-10-15 09:30:00,63.96,64.83,63.93,63.96,14166.0,63.96,64.83,63.93,63.96,14166.0
2015-10-15 10:00:00,63.99,64.54,63.78,64.18,15437.0,63.99,64.54,63.78,64.18,15437.0
2015-10-15 10:30:00,64.22,64.78,64.09,64.59,19541.0,64.22,64.78,64.09,64.59,19541.0
2015-10-15 11:00:00,64.4,64.64,64.34,64.51,12205.0,64.4,64.64,64.34,64.51,12205.0
2015-10-15 11:30:00,64.57,64.63,63.9,64.12,14011.0,64.57,64.63,63.9,64.12,14011.0
2015-10-15 12:00:00,64.16,64.47,64.05,64.43,15918.0,64.16,64.47,64.05,64.43,15918.0
2015-10-15 12:30:00,64.44,64.57,64.15,64.32,12685.0,64.44,64.57,64.15,64.32,12685.0
2015-10-15 13:00:00,64.26,64.67,64.25,64.43,12049.0,64.26,64.67,64.25,64.43,12049.0
2015-10-15 13:30:00,64.44,64.86,64.33,64.86,65187.0,64.44,64.86,64.33,64.86,65187.0
2015-10-15 14:00:00,64.87,65.26,64.86,65.13,16051.0,64.87,65.26,64.86,65.13,16051.0
2015-10-15 14:30:00,65.1,65.35,65.06,65.21,20737.0,65.1,65.35,65.06,65.21,20737.0
2015-10-15 15:00:00,65.2,65.54,65.15,65.54,24267.0,65.2,65.54,65.15,65.54,24267.0
2015-10-15 15:30:00,65.5,65.75,65.43,65.65,59134.0,65.5,65.75,65.43,65.65,59134.0
2015-10-16 09:30:00,65.92,66.26,65.48,65.98,33035.0,65.92,66.26,65.48,65.98,33035.0
2015-10-16 10:00:00,66.06,66.31,65.62,65.85,18639.0,66.06,66.31,65.62,65.85,18639.0
2015-10-16 10:30:00,65.85,66.29,65.71,65.71,93250.0,65.85,66.29,65.71,65.71,93250.0
2015-10-16 11:00:00,65.85,66.0,65.24,65.28,32211.0,65.85,66.0,65.24,65.28,32211.0
2015-10-16 11:30:00,65.31,65.56,65.26,65.51,10377.0,65.31,65.56,65.26,65.51,10377.0
2015-10-16 12:00:00,65.5,65.58,65.25,65.36,30263.0,65.5,65.58,65.25,65.36,30263.0
2015-10-16 12:30:00,65.34,65.4,65.03,65.34,9836.0,65.34,65.4,65.03,65.34,9836.0
2015-10-16 13:00:00,65.36,65.43,65.08,65.27,12378.0,65.36,65.43,65.08,65.27,12378.0
2015-10-16 13:30:00,65.25,65.5,65.25,65.27,21715.0,65.25,65.5,65.25,65.27,21715.0
2015-10-16 14:00:00,65.35,65.63,65.23,65.59,12584.0,65.35,65.63,65.23,65.59,12584.0
2015-10-16 14:30:00,65.59,66.08,65.5,65.78,23069.0,65.59,66.08,65.5,65.78,23069.0
2015-10-16 15:00:00,65.82,66.17,65.73,65.97,24034.0,65.82,66.17,65.73,65.97,24034.0
2015-10-16 15:30:00,66.11,66.3,65.91,66.02,138853.0,66.11,66.3,65.91,66.02,138853.0
2015-10-19 09:30:00,65.73,66.98,65.71,66.97,18883.0,65.73,66.98,65.71,66.97,18883.0
2015-10-19 10:00:00,66.98,67.05,66.49,66.63,17213.0,66.98,67.05,66.49,66.63,17213.0
2015-10-19 10:30:00,66.7,66.98,66.46,66.98,11667.0,66.7,66.98,66.46,66.98,11667.0
2015-10-19 11:00:00,66.98,67.47,66.83,67.42,18767.0,66.98,67.47,66.83,67.42,18767.0
2015-10-19 11:30:00,67.42,67.78,67.15,67.72,23530.0,67.42,67.78,67.15,67.72,23530.0
2015-10-19 12:00:00,67.76,67.76,66.93,67.04,20102.0,67.76,67.76,66.93,67.04,20102.0
2015-10-19 12:30:00,67.04,67.51,66.61,66.66,26832.0,67.04,67.51,66.61,66.66,26832.0
2015-10-19 13:00:00,66.64,66.69,66.02,66.2,24403.0,66.64,66.69,66.02,66.2,24403.0
2015-10-19 13:30:00,66.17,66.72,66.0,66.66,27837.0,66.17,66.72,66.0,66.66,27837.0
2015-10-19 14:00:00,66.59,67.22,66.47,67.21,25244.0,66.59,67.22,66.47,67.21,25244.0
2015-10-19 14:30:00,67.17,67.34,66.92,67.34,25529.0,67.17,67.34,66.92,67.34,25529.0
2015-10-19 15:00:00,67.3,67.71,67.21,67.25,23917.0,67.3,67.71,67.21,67.25,23917.0
2015-10-19 15:30:00,67.29,67.41,67.13,67.25,57578.0,67.29,67.41,67.13,67.25,57578.0
2015-10-20 09:30:00,67.21,67.21,66.68,67.09,30045.0,67.21,67.21,66.68,67.09,30045.0
2015-10-20 10:00:00,67.08,67.19,66.82,67.19,21651.0,67.08,67.19,66.82,67.19,21651.0
2015-10-20 10:30:00,67.13,67.19,66.84,67.06,37878.0,67.13,67.19,66.84,67.06,37878.0
2015-10-20 11:00:00,67.04,67.06,66.27,66.73,42015.0,67.04,67.06,66.27,66.73,42015.0
2015-10-20 11:30:00,66.64,67.05,66.41,66.99,45897.0,66.64,67.05,66.41,66.99,45897.0
2015-10-20 12:00:00,66.91,67.09,66.61,66.69,65460.0,66.91,67.09,66.61,66.69,65460.0
2015-10-20 12:30:00,66.75,66.93,66.24,66.75,14138.0,66.75,66.93,66.24,66.75,14138.0
2015-10-20 13:00:00,66.78,66.78,66.06,66.12,31953.0,66.78,66.78,66.06,66.12,31953.0
2015-10-20 13:30:00,66.07,66.32,65.97,66.3,37697.0,66.07,66.32,65.97,66.3,37697.0
2015-10-20 14:00:00,66.17,66.3,66.08,66.16,23786.0,66.17,66.3,66.08,66.16,23786.0
2015-10-20 14:30:00,66.18,66.33,66.08,66.3,26695.0,66.18,66.33,66.08,66.3,26695.0
2015-10-20 15:00:00,66.38,66.5,66.05,66.05,36651.0,66.38,66.5,66.05,66.05,36651.0
2015-10-20 15:30:00,66.06,66.06,65.51,65.58,137764.0,66.06,66.06,65.51,65.58,137764.0
2015-10-21 09:30:00,66.43,67.51,66.12,66.96,29651.0,66.43,67.51,66.12,66.96,29651.0
2015-10-21 10:00:00,66.69,66.77,64.94,65.66,27616.0,66.69,66.77,64.94,65.66,27616.0
2015-10-21 10:30:00,65.59,66.08,65.23,65.86,13611.0,65.59,66.08,65.23,65.86,13611.0
2015-10-21 11:00:00,65.66,66.23,65.63,66.15,84280.0,65.66,66.23,65.63,66.15,84280.0
2015-10-21 11:30:00,66.26,66.76,65.84,65.96,14212.0,66.26,66.76,65.84,65.96,14212.0
2015-10-21 12:00:00,65.95,66.29,65.85,66.02,9350.0,65.95,66.29,65.85,66.02,9350.0
2015-10-21 12:30:00,66.0,66.13,65.81,65.92,14710.0,66.0,66.13,65.81,65.92,14710.0
2015-10-21 13:00:00,65.77,65.88,65.18,65.32,17054.0,65.77,65.88,65.18,65.32,17054.0
2015-10-21 13:30:00,65.42,66.26,65.24,65.83,13426.0,65.42,66.26,65.24,65.83,13426.0
2015-10-21 14:00:00,65.82,66.56,65.74,66.45,24766.0,65.82,66.56,65.74,66.45,24766.0
2015-10-21 14:30:00,66.55,66.84,66.4,66.47,21831.0,66.55,66.84,66.4,66.47,21831.0
2015-10-21 15:00:00,66.48,66.84,66.27,66.44,29743.0,66.48,66.84,66.27,66.44,29743.0
2015-10-21 15:30:00,66.42,66.48,66.09,66.27,72987.0,66.42,66.48,66.09,66.27,72987.0
2015-10-22 09:30:00,66.44,66.48,65.13,65.89,35377.0,66.44,66.48,65.13,65.89,35377.0
2015-10-22 10:00:00,65.97,66.42,65.66,65.78,30066.0,65.97,66.42,65.66,65.78,30066.0
2015-10-22 10:30:00,65.78,66.09,65.36,65.65,46595.0,65.78,66.09,65.36,65.65,46595.0
2015-10-22 11:00:00,65.6,65.7,64.66,64.8,28673.0,65.6,65.7,64.66,64.8,28673.0
2015-10-22 11:30:00,64.72,64.88,64.45,64.67,22302.0,64.72,64.88,64.45,64.67,22302.0
2015-10-22 12:00:00,64.66,64.95,64.48,64.95,16700.0,64.66,64.95,64.48,64.95,16700.0
2015-10-22 12:30:00,64.87,65.17,64.53,64.74,14068.0,64.87,65.17,64.53,64.74,14068.0
2015-10-22 13:00:00,64.7,64.7,64.33,64.33,6910.0,64.7,64.7,64.33,64.33,6910.0
2015-10-22 13:30:00,64.44,64.71,63.88,63.88,30260.0,64.44,64.71,63.88,63.88,30260.0
2015-10-22 14:00:00,63.97,64.56,63.68,64.48,28468.0,63.97,64.56,63.68,64.48,28468.0
2015-10-22 14:30:00,64.41,64.62,64.14,64.62,23545.0,64.41,64.62,64.14,64.62,23545.0
2015-10-22 15:00:00,64.5,65.04,64.34,64.6,51867.0,64.5,65.04,64.34,64.6,51867.0
2015-10-22 15:30:00,64.73,64.73,64.34,64.5,71868.0,64.73,64.73,64.34,64.5,71868.0
2015-10-23 09:30:00,65.24,65.63,64.97,65.44,30565.0,65.24,65.63,64.97,65.44,30565.0
2015-10-23 10:00:00,65.26,65.53,64.62,64.79,46538.0,65.26,65.53,64.62,64.79,46538.0
2015-10-23 10:30:00,64.79,65.04,64.49,64.59,54731.0,64.79,65.04,64.49,64.59,54731.0
2015-10-23 11:00:00,64.64,64.86,64.44,64.56,36618.0,64.64,64.86,64.44,64.56,36618.0
2015-10-23 11:30:00,64.54,64.7,64.34,64.34,17960.0,64.54,64.7,64.34,64.34,17960.0
2015-10-23 12:00:00,64.63,65.04,64.48,65.02,54626.0,64.63,65.04,64.48,65.02,54626.0
2015-10-23 12:30:00,65.17,65.88,65.17,65.88,9366.0,65.17,65.88,65.17,65.88,9366.0
2015-10-23 13:00:00,65.84,65.93,65.59,65.81,22666.0,65.84,65.93,65.59,65.81,22666.0
2015-10-23 13:30:00,65.86,65.9,65.55,65.56,31228.0,65.86,65.9,65.55,65.56,31228.0
2015-10-23 14:00:00,65.58,65.58,64.87,65.01,49558.0,65.58,65.58,64.87,65.01,49558.0
2015-10-23 14:30:00,64.97,65.74,64.97,65.66,21467.0,64.97,65.74,64.97,65.66,21467.0
2015-10-23 15:00:00,65.69,65.71,65.11,65.23,30206.0,65.69,65.71,65.11,65.23,30206.0
2015-10-23 15:30:00,65.28,65.64,65.27,65.55,59265.0,65.28,65.64,65.27,65.55,59265.0
2015-10-26 09:30:00,65.59,66.19,65.12,65.9,37213.0,65.59,66.19,65.12,65.9,37213.0
2015-10-26 10:00:00,65.88,66.53,65.88,66.53,58568.0,65.88,66.53,65.88,66.53,58568.0
2015-10-26 10:30:00,66.56,67.32,66.31,66.98,44379.0,66.56,67.32,66.31,66.98,44379.0
2015-10-26 11:00:00,67.04,67.22,66.55,66.84,20368.0,67.04,67.22,66.55,66.84,20368.0
2015-10-26 11:30:00,66.86,67.05,66.55,66.8,17945.0,66.86,67.05,66.55,66.8,17945.0
2015-10-26 12:00:00,66.83,66.94,66.5,66.84,12742.0,66.83,66.94,66.5,66.84,12742.0
2015-10-26 12:30:00,66.82,66.99,66.53,66.8,12501.0,66.82,66.99,66.53,66.8,12501.0
2015-10-26 13:00:00,66.73,66.96,66.44,66.74,8179.0,66.73,66.96,66.44,66.74,8179.0
2015-10-26 13:30:00,66.7,66.86,66.49,66.59,9993.0,66.7,66.86,66.49,66.59,9993.0
2015-10-26 14:00:00,66.58,66.89,66.32,66.57,80320.0,66.58,66.89,66.32,66.57,80320.0
2015-10-26 14:30:00,66.54,66.91,66.43,66.79,20800.0,66.54,66.91,66.43,66.79,20800.0
2015-10-26 15:00:00,66.81,66.96,66.7,66.93,37844.0,66.81,66.96,66.7,66.93,37844.0
2015-10-26 15:30:00,66.9,66.93,66.58,66.7,129469.0,66.9,66.93,66.58,66.7,129469.0
2015-10-27 09:30:00,66.64,67.12,66.57,66.75,22054.0,66.64,67.12,66.57,66.75,22054.0
2015-10-27 10:00:00,66.75,66.81,66.26,66.26,24680.0,66.75,66.81,66.26,66.26,24680.0
2015-10-27 10:30:00,66.44,66.44,65.93,66.12,17644.0,66.44,66.44,65.93,66.12,17644.0
2015-10-27 11:00:00,66.19,66.62,66.17,66.61,7195.0,66.19,66.62,66.17,66.61,7195.0
2015-10-27 11:30:00,66.58,66.68,66.48,66.62,8900.0,66.58,66.68,66.48,66.62,8900.0
2015-10-27 12:00:00,66.7,66.77,66.4,66.54,5702.0,66.7,66.77,66.4,66.54,5702.0
2015-10-27 12:30:00,66.44,66.51,65.86,66.02,15650.0,66.44,66.51,65.86,66.02,15650.0
2015-10-27 13:00:00,65.99,66.12,65.6,65.61,21338.0,65.99,66.12,65.6,65.61,21338.0
2015-10-27 13:30:00,65.62,65.94,65.49,65.94,37903.0,65.62,65.94,65.49,65.94,37903.0
2015-10-27 14:00:00,65.96,66.06,65.51,65.78,22002.0,65.96,66.06,65.51,65.78,22002.0
2015-10-27 14:30:00,65.81,65.99,65.7,65.99,7985.0,65.81,65.99,65.7,65.99,7985.0
2015-10-27 15:00:00,66.0,66.21,65.94,66.19,21592.0,66.0,66.21,65.94,66.19,21592.0
2015-10-27 15:30:00,66.18,66.45,66.04,66.44,70901.0,66.18,66.45,66.04,66.44,70901.0
2015-10-28 09:30:00,66.42,66.42,65.19,65.29,21393.0,66.42,66.42,65.19,65.29,21393.0
2015-10-28 10:00:00,65.3,65.47,64.95,65.21,43100.0,65.3,65.47,64.95,65.21,43100.0
2015-10-28 10:30:00,65.36,66.78,65.36,66.74,21936.0,65.36,66.78,65.36,66.74,21936.0
2015-10-28 11:00:00,66.68,66.92,66.32,66.54,13514.0,66.68,66.92,66.32,66.54,13514.0
2015-10-28 11:30:00,66.51,66.77,66.4,66.7,9954.0,66.51,66.77,66.4,66.7,9954.0
2015-10-28 12:00:00,66.57,66.77,66.51,66.76,9401.0,66.57,66.77,66.51,66.76,9401.0
2015-10-28 12:30:00,66.84,66.88,66.35,66.42,9051.0,66.84,66.88,66.35,66.42,9051.0
2015-10-28 13:00:00,66.41,66.98,66.41,66.98,7600.0,66.41,66.98,66.41,66.98,7600.0
2015-10-28 13:30:00,66.96,67.1,66.79,66.84,8226.0,66.96,67.1,66.79,66.84,8226.0
2015-10-28 14:00:00,66.81,66.81,65.83,66.28,15386.0,66.81,66.81,65.83,66.28,15386.0
2015-10-28 14:30:00,66.1,66.93,65.91,66.52,50951.0,66.1,66.93,65.91,66.52,50951.0
2015-10-28 15:00:00,66.48,66.97,66.35,66.92,15771.0,66.48,66.97,66.35,66.92,15771.0
2015-10-28 15:30:00,67.0,67.52,67.0,67.44,48890.0,67.0,67.52,67.0,67.44,48890.0
2015-10-29 09:30:00,67.17,68.04,66.76,66.89,13217.0,67.17,68.04,66.76,66.89,13217.0
2015-10-29 10:00:00,67.05,67.68,66.79,67.0,19483.0,67.05,67.68,66.79,67.0,19483.0
2015-10-29 10:30:00,66.97,67.4,66.97,67.16,25128.0,66.97,67.4,66.97,67.16,25128.0
2015-10-29 11:00:00,67.09,67.5,67.0,67.36,14483.0,67.09,67.5,67.0,67.36,14483.0
2015-10-29 11:30:00,67.36,67.48,67.09,67.15,21000.0,67.36,67.48,67.09,67.15,21000.0
2015-10-29 12:00:00,67.18,67.21,66.99,67.2,7206.0,67.18,67.21,66.99,67.2,7206.0
2015-10-29 12:30:00,67.08,67.22,66.9,67.19,9705.0,67.08,67.22,66.9,67.19,9705.0
2015-10-29 13:00:00,67.16,67.16,66.46,66.75,7799.0,67.16,67.16,66.46,66.75,7799.0
2015-10-29 13:30:00,66.72,67.0,66.54,66.65,16790.0,66.72,67.0,66.54,66.65,16790.0
2015-10-29 14:00:00,66.65,66.72,66.26,66.44,14656.0,66.65,66.72,66.26,66.44,14656.0
2015-10-29 14:30:00,66.5,66.51,66.2,66.29,18095.0,66.5,66.51,66.2,66.29,18095.0
2015-10-29 15:00:00,66.32,66.65,66.24,66.41,43490.0,66.32,66.65,66.24,66.41,43490.0
2015-10-29 15:30:00,66.36,66.48,66.15,66.33,63768.0,66.36,66.48,66.15,66.33,63768.0
2015-10-30 09:30:00,66.51,66.6,65.84,66.41,22012.0,66.51,66.6,65.84,66.41,22012.0
2015-10-30 10:00:00,66.26,66.48,66.03,66.26,17670.0,66.26,66.48,66.03,66.26,17670.0
2015-10-30 10:30:00,66.27,66.43,66.09,66.09,24650.0,66.27,66.43,66.09,66.09,24650.0
2015-10-30 11:00:00,66.14,66.16,65.83,65.83,12090.0,66.14,66.16,65.83,65.83,12090.0
2015-10-30 11:30:00,65.82,65.9,65.72,65.79,10805.0,65.82,65.9,65.72,65.79,10805.0
2015-10-30 12:00:00,65.68,65.72,65.42,65.61,20405.0,65.68,65.72,65.42,65.61,20405.0
2015-10-30 12:30:00,65.7,65.75,65.58,65.65,18110.0,65.7,65.75,65.58,65.65,18110.0
2015-10-30 13:00:00,65.6,65.86,65.58,65.78,22379.0,65.6,65.86,65.58,65.78,22379.0
2015-10-30 13:30:00,65.78,65.86,65.65,65.82,22312.0,65.78,65.86,65.65,65.82,22312.0
2015-10-30 14:00:00,65.79,65.87,65.61,65.66,19300.0,65.79,65.87,65.61,65.66,19300.0
2015-10-30 14:30:00,65.72,65.74,65.41,65.44,20951.0,65.72,65.74,65.41,65.44,20951.0
2015-10-30 15:00:00,65.46,65.58,65.35,65.53,24704.0,65.46,65.58,65.35,65.53,24704.0
2015-10-30 15:30:00,65.57,65.62,65.19,65.22,114144.0,65.57,65.62,65.19,65.22,114144.0
2015-11-02 09:30:00,65.59,66.12,65.05,65.98,34171.0,65.59,66.12,65.05,65.98,34171.0
2015-11-02 10:00:00,66.0,66.87,65.94,66.82,87297.0,66.0,66.87,65.94,66.82,87297.0
2015-11-02 10:30:00,66.71,67.1,66.49,66.99,56301.0,66.71,67.1,66.49,66.99,56301.0
2015-11-02 11:00:00,66.98,67.55,66.94,67.53,28504.0,66.98,67.55,66.94,67.53,28504.0
2015-11-02 11:30:00,67.47,67.89,67.32,67.84,24284.0,67.47,67.89,67.32,67.84,24284.0
2015-11-02 12:00:00,67.89,68.32,67.83,68.05,51298.0,67.89,68.32,67.83,68.05,51298.0
2015-11-02 12:30:00,68.04,68.34,67.97,68.34,15980.0,68.04,68.34,67.97,68.34,15980.0
2015-11-02 13:00:00,68.34,68.72,68.27,68.72,26369.0,68.34,68.72,68.27,68.72,26369.0
2015-11-02 13:30:00,68.72,69.16,68.65,68.98,36909.0,68.72,69.16,68.65,68.98,36909.0
2015-11-02 14:00:00,69.03,69.28,69.03,69.24,27866.0,69.03,69.28,69.03,69.24,27866.0
2015-11-02 14:30:00,69.19,69.5,69.15,69.43,20146.0,69.19,69.5,69.15,69.43,20146.0
2015-11-02 15:00:00,69.34,69.55,69.11,69.52,19822.0,69.34,69.55,69.11,69.52,19822.0
2015-11-02 15:30:00,69.49,69.51,68.88,68.89,101718.0,69.49,69.51,68.88,68.89,101718.0
2015-11-03 09:30:00,68.57,69.11,67.41,67.95,40323.0,68.57,69.11,67.41,67.95,40323.0
2015-11-03 10:00:00,67.96,68.1,67.23,67.53,22889.0,67.96,68.1,67.23,67.53,22889.0
2015-11-03 10:30:00,67.56,68.28,67.48,67.92,34340.0,67.56,68.28,67.48,67.92,34340.0
2015-11-03 11:00:00,67.89,67.98,67.53,67.8,9300.0,67.89,67.98,67.53,67.8,9300.0
2015-11-03 11:30:00,67.81,68.56,67.8,68.52,15125.0,67.81,68.56,67.8,68.52,15125.0
2015-11-03 12:00:00,68.51,68.51,68.08,68.19,21292.0,68.51,68.51,68.08,68.19,21292.0
2015-11-03 12:30:00,68.2,68.24,68.0,68.17,23665.0,68.2,68.24,68.0,68.17,23665.0
2015-11-03 13:00:00,68.16,68.18,68.01,68.06,14335.0,68.16,68.18,68.01,68.06,14335.0
2015-11-03 13:30:00,68.01,68.19,67.85,68.15,30127.0,68.01,68.19,67.85,68.15,30127.0
2015-11-03 14:00:00,68.17,68.21,68.02,68.13,30961.0,68.17,68.21,68.02,68.13,30961.0
2015-11-03 14:30:00,68.14,68.39,68.08,68.26,21946.0,68.14,68.39,68.08,68.26,21946.0
2015-11-03 15:00:00,68.29,68.49,68.27,68.46,26043.0,68.29,68.49,68.27,68.46,26043.0
2015-11-03 15:30:00,68.44,68.65,68.31,68.61,92193.0,68.44,68.65,68.31,68.61,92193.0
2015-11-04 09:30:00,71.0,73.23,69.99,70.37,140383.0,71.0,73.23,69.99,70.37,140383.0
2015-11-04 10:00:00,70.35,72.2,70.35,71.9,74781.0,70.35,72.2,70.35,71.9,74781.0
2015-11-04 10:30:00,71.89,72.0,70.82,71.0,57830.0,71.89,72.0,70.82,71.0,57830.0
2015-11-04 11:00:00,70.93,71.35,70.51,70.85,63785.0,70.93,71.35,70.51,70.85,63785.0
2015-11-04 11:30:00,70.8,71.0,70.59,70.76,70848.0,70.8,71.0,70.59,70.76,70848.0
2015-11-04 12:00:00,70.78,70.97,70.73,70.8,43441.0,70.78,70.97,70.73,70.8,43441.0
2015-11-04 12:30:00,70.84,70.95,70.66,70.85,44787.0,70.84,70.95,70.66,70.85,44787.0
2015-11-04 13:00:00,70.82,70.89,70.61,70.81,34427.0,70.82,70.89,70.61,70.81,34427.0
2015-11-04 13:30:00,70.78,70.94,70.74,70.88,40817.0,70.78,70.94,70.74,70.88,40817.0
2015-11-04 14:00:00,70.88,71.05,70.88,70.98,42941.0,70.88,71.05,70.88,70.98,42941.0
2015-11-04 14:30:00,71.0,71.09,70.6,70.92,69239.0,71.0,71.09,70.6,70.92,69239.0
2015-11-04 15:00:00,70.82,71.8,70.82,71.68,193617.0,70.82,71.8,70.82,71.68,193617.0
2015-11-04 15:30:00,71.68,72.0,71.39,71.47,153176.0,71.68,72.0,71.39,71.47,153176.0
2015-11-05 09:30:00,71.63,72.33,70.96,72.23,58066.0,71.63,72.33,70.96,72.23,58066.0
2015-11-05 10:00:00,72.28,72.28,71.32,71.86,22768.0,72.28,72.28,71.32,71.86,22768.0
2015-11-05 10:30:00,71.82,72.33,71.5,72.27,43989.0,71.82,72.33,71.5,72.27,43989.0
2015-11-05 11:00:00,72.22,72.52,72.22,72.38,38174.0,72.22,72.52,72.22,72.38,38174.0
2015-11-05 11:30:00,72.34,72.51,72.15,72.28,20625.0,72.34,72.51,72.15,72.28,20625.0
2015-11-05 12:00:00,72.28,72.42,72.03,72.41,13892.0,72.28,72.42,72.03,72.41,13892.0
2015-11-05 12:30:00,72.35,72.5,72.26,72.45,27288.0,72.35,72.5,72.26,72.45,27288.0
2015-11-05 13:00:00,72.46,72.62,72.36,72.57,24494.0,72.46,72.62,72.36,72.57,24494.0
2015-11-05 13:30:00,72.54,73.0,72.54,72.76,68085.0,72.54,73.0,72.54,72.76,68085.0
2015-11-05 14:00:00,72.75,72.79,72.32,72.66,25188.0,72.75,72.79,72.32,72.66,25188.0
2015-11-05 14:30:00,72.71,72.79,72.45,72.52,21022.0,72.71,72.79,72.45,72.52,21022.0
2015-11-05 15:00:00,72.54,72.77,72.44,72.75,27168.0,72.54,72.77,72.44,72.75,27168.0
2015-11-05 15:30:00,72.71,72.74,72.34,72.41,60623.0,72.71,72.74,72.34,72.41,60623.0
2015-11-06 09:30:00,72.42,72.79,71.34,71.52,16491.0,72.42,72.79,71.34,71.52,16491.0
2015-11-06 10:00:00,71.37,71.4,70.7,71.34,20903.0,71.37,71.4,70.7,71.34,20903.0
2015-11-06 10:30:00,71.34,72.0,71.29,71.72,15736.0,71.34,72.0,71.29,71.72,15736.0
2015-11-06 11:00:00,71.82,72.29,71.81,72.2,21582.0,71.82,72.29,71.81,72.2,21582.0
2015-11-06 11:30:00,72.21,72.96,72.21,72.9,29872.0,72.21,72.96,72.21,72.9,29872.0
2015-11-06 12:00:00,72.9,72.99,72.75,72.87,32176.0,72.9,72.99,72.75,72.87,32176.0
2015-11-06 12:30:00,72.83,73.07,72.7,73.03,23365.0,72.83,73.07,72.7,73.03,23365.0
2015-11-06 13:00:00,73.03,73.13,72.86,72.91,23530.0,73.03,73.13,72.86,72.91,23530.0
2015-11-06 13:30:00,72.94,73.91,72.93,73.69,43342.0,72.94,73.91,72.93,73.69,43342.0
2015-11-06 14:00:00,73.66,73.93,73.47,73.87,26102.0,73.66,73.93,73.47,73.87,26102.0
2015-11-06 14:30:00,73.81,73.92,73.66,73.82,35271.0,73.81,73.92,73.66,73.82,35271.0
2015-11-06 15:00:00,73.82,74.07,73.8,74.07,35497.0,73.82,74.07,73.8,74.07,35497.0
2015-11-06 15:30:00,74.08,74.22,73.86,74.13,111669.0,74.08,74.22,73.86,74.13,111669.0
2015-11-09 09:30:00,73.8,73.98,73.37,73.65,21971.0,73.8,73.98,73.37,73.65,21971.0
2015-11-09 10:00:00,73.68,73.68,72.15,72.34,37938.0,73.68,73.68,72.15,72.34,37938.0
2015-11-09 10:30:00,72.3,72.64,72.15,72.46,24446.0,72.3,72.64,72.15,72.46,24446.0
2015-11-09 11:00:00,72.52,72.61,72.13,72.38,44332.0,72.52,72.61,72.13,72.38,44332.0
2015-11-09 11:30:00,72.38,72.75,72.38,72.62,15748.0,72.38,72.75,72.38,72.62,15748.0
2015-11-09 12:00:00,72.62,72.96,72.42,72.81,38126.0,72.62,72.96,72.42,72.81,38126.0
2015-11-09 12:30:00,72.72,72.95,72.59,72.71,20455.0,72.72,72.95,72.59,72.71,20455.0
2015-11-09 13:00:00,72.71,72.98,72.59,72.73,30404.0,72.71,72.98,72.59,72.73,30404.0
2015-11-09 13:30:00,72.69,72.76,72.2,72.58,12584.0,72.69,72.76,72.2,72.58,12584.0
2015-11-09 14:00:00,72.54,72.97,72.47,72.85,19241.0,72.54,72.97,72.47,72.85,19241.0
2015-11-09 14:30:00,72.67,72.99,72.67,72.74,23183.0,72.67,72.99,72.67,72.74,23183.0
2015-11-09 15:00:00,72.74,72.92,72.7,72.87,29205.0,72.74,72.92,72.7,72.87,29205.0
2015-11-09 15:30:00,72.88,73.21,72.84,73.01,41069.0,72.88,73.21,72.84,73.01,41069.0
2015-11-10 09:30:00,72.84,73.5,72.8,72.93,16650.0,72.84,73.5,72.8,72.93,16650.0
2015-11-10 10:00:00,73.12,73.18,72.8,72.88,8968.0,73.12,73.18,72.8,72.88,8968.0
2015-11-10 10:30:00,73.05,73.88,73.03,73.52,21033.0,73.05,73.88,73.03,73.52,21033.0
2015-11-10 11:00:00,73.52,73.86,73.32,73.76,13403.0,73.52,73.86,73.32,73.76,13403.0
2015-11-10 11:30:00,73.7,73.96,73.55,73.96,11492.0,73.7,73.96,73.55,73.96,11492.0
2015-11-10 12:00:00,74.0,74.13,73.76,74.0,10440.0,74.0,74.13,73.76,74.0,10440.0
2015-11-10 12:30:00,73.97,74.0,73.46,73.62,12300.0,73.97,74.0,73.46,73.62,12300.0
2015-11-10 13:00:00,73.64,74.0,73.63,73.85,8550.0,73.64,74.0,73.63,73.85,8550.0
2015-11-10 13:30:00,73.87,73.87,73.71,73.71,8850.0,73.87,73.87,73.71,73.71,8850.0
2015-11-10 14:00:00,73.73,73.77,73.52,73.62,10646.0,73.73,73.77,73.52,73.62,10646.0
2015-11-10 14:30:00,73.55,73.97,73.54,73.87,10471.0,73.55,73.97,73.54,73.87,10471.0
2015-11-10 15:00:00,73.81,74.05,73.81,73.87,11824.0,73.81,74.05,73.81,73.87,11824.0
2015-11-10 15:30:00,73.88,74.06,73.56,74.05,47711.0,73.88,74.06,73.56,74.05,47711.0
2015-11-11 09:30:00,74.32,74.32,73.33,73.85,5473.0,74.32,74.32,73.33,73.85,5473.0
2015-11-11 10:00:00,73.8,73.8,73.13,73.4,50935.0,73.8,73.8,73.13,73.4,50935.0
2015-11-11 10:30:00,73.5,73.53,72.87,73.03,7000.0,73.5,73.53,72.87,73.03,7000.0
2015-11-11 11:00:00,73.09,73.2,72.76,72.76,9900.0,73.09,73.2,72.76,72.76,9900.0
2015-11-11 11:30:00,72.84,73.13,72.77,73.02,11007.0,72.84,73.13,72.77,73.02,11007.0
2015-11-11 12:00:00,73.04,73.79,73.02,73.52,19475.0,73.04,73.79,73.02,73.52,19475.0
2015-11-11 12:30:00,73.45,73.58,73.15,73.31,16706.0,73.45,73.58,73.15,73.31,16706.0
2015-11-11 13:00:00,73.38,73.4,73.02,73.02,7600.0,73.38,73.4,73.02,73.02,7600.0
2015-11-11 13:30:00,73.05,73.33,72.96,73.1,8192.0,73.05,73.33,72.96,73.1,8192.0
2015-11-11 14:00:00,73.0,73.15,72.8,73.15,13899.0,73.0,73.15,72.8,73.15,13899.0
2015-11-11 14:30:00,73.08,73.1,72.67,72.85,12031.0,73.08,73.1,72.67,72.85,12031.0
2015-11-11 15:00:00,72.84,73.03,72.83,72.95,14650.0,72.84,73.03,72.83,72.95,14650.0
2015-11-11 15:30:00,72.97,73.0,72.79,72.89,48115.0,72.97,73.0,72.79,72.89,48115.0
2015-11-12 09:30:00,72.7,72.7,72.13,72.18,4248.0,72.7,72.7,72.13,72.18,4248.0
2015-11-12 10:00:00,72.16,72.59,71.95,72.27,9270.0,72.16,72.59,71.95,72.27,9270.0
2015-11-12 10:30:00,72.26,72.64,72.15,72.4,9149.0,72.26,72.64,72.15,72.4,9149.0
2015-11-12 11:00:00,72.37,72.51,72.1,72.11,4243.0,72.37,72.51,72.1,72.11,4243.0
2015-11-12 11:30:00,72.19,72.25,71.99,72.05,1850.0,72.19,72.25,71.99,72.05,1850.0
2015-11-12 12:00:00,72.11,72.2,71.77,71.96,3000.0,72.11,72.2,71.77,71.96,3000.0
2015-11-12 12:30:00,71.91,72.31,71.91,72.11,5750.0,71.91,72.31,71.91,72.11,5750.0
2015-11-12 13:00:00,72.2,72.39,72.19,72.31,3851.0,72.2,72.39,72.19,72.31,3851.0
2015-11-12 13:30:00,72.29,72.34,71.87,71.96,4649.0,72.29,72.34,71.87,71.96,4649.0
2015-11-12 14:00:00,71.94,72.12,71.87,72.04,9430.0,71.94,72.12,71.87,72.04,9430.0
2015-11-12 14:30:00,72.22,72.22,71.41,71.44,9730.0,72.22,72.22,71.41,71.44,9730.0
2015-11-12 15:00:00,71.45,71.51,71.29,71.46,11238.0,71.45,71.51,71.29,71.46,11238.0
2015-11-12 15:30:00,71.51,71.59,71.0,71.07,51500.0,71.51,71.59,71.0,71.07,51500.0
2015-11-13 09:30:00,71.08,71.4,69.77,71.17,18020.0,71.08,71.4,69.77,71.17,18020.0
2015-11-13 10:00:00,71.4,71.74,70.83,71.56,14447.0,71.4,71.74,70.83,71.56,14447.0
2015-11-13 10:30:00,71.49,71.92,71.18,71.68,9499.0,71.49,71.92,71.18,71.68,9499.0
2015-11-13 11:00:00,71.61,71.71,71.27,71.56,16300.0,71.61,71.71,71.27,71.56,16300.0
2015-11-13 11:30:00,71.74,71.92,71.62,71.86,2296.0,71.74,71.92,71.62,71.86,2296.0
2015-11-13 12:00:00,71.93,72.24,71.72,71.83,10678.0,71.93,72.24,71.72,71.83,10678.0
2015-11-13 12:30:00,71.81,71.81,71.57,71.57,7724.0,71.81,71.81,71.57,71.57,7724.0
2015-11-13 13:00:00,71.59,71.65,71.39,71.48,6322.0,71.59,71.65,71.39,71.48,6322.0
2015-11-13 13:30:00,71.57,71.73,71.48,71.63,6219.0,71.57,71.73,71.48,71.63,6219.0
2015-11-13 14:00:00,71.53,71.6,71.16,71.29,17207.0,71.53,71.6,71.16,71.29,17207.0
2015-11-13 14:30:00,71.28,71.47,70.93,70.96,9416.0,71.28,71.47,70.93,70.96,9416.0
2015-11-13 15:00:00,71.06,71.28,70.91,71.05,12434.0,71.06,71.28,70.91,71.05,12434.0
2015-11-13 15:30:00,71.08,71.15,70.95,70.98,28552.0,71.08,71.15,70.95,70.98,28552.0
2015-11-16 09:30:00,70.89,71.5,70.18,70.5,16456.0,70.89,71.5,70.18,70.5,16456.0
2015-11-16 10:00:00,70.68,71.26,70.57,70.82,16568.0,70.68,71.26,70.57,70.82,16568.0
2015-11-16 10:30:00,70.8,70.8,70.26,70.45,18512.0,70.8,70.8,70.26,70.45,18512.0
2015-11-16 11:00:00,70.38,70.57,70.11,70.35,8159.0,70.38,70.57,70.11,70.35,8159.0
2015-11-16 11:30:00,70.35,70.62,70.25,70.58,12219.0,70.35,70.62,70.25,70.58,12219.0
2015-11-16 12:00:00,70.74,70.85,70.43,70.58,4714.0,70.74,70.85,70.43,70.58,4714.0
2015-11-16 12:30:00,70.52,71.29,70.52,71.24,19768.0,70.52,71.29,70.52,71.24,19768.0
2015-11-16 13:00:00,71.29,71.48,71.04,71.27,18812.0,71.29,71.48,71.04,71.27,18812.0
2015-11-16 13:30:00,71.23,71.35,70.93,71.09,14586.0,71.23,71.35,70.93,71.09,14586.0
2015-11-16 14:00:00,70.98,71.14,70.74,70.88,4856.0,70.98,71.14,70.74,70.88,4856.0
2015-11-16 14:30:00,70.89,71.59,70.8,71.59,10290.0,70.89,71.59,70.8,71.59,10290.0
2015-11-16 15:00:00,71.66,71.84,71.47,71.76,19730.0,71.66,71.84,71.47,71.76,19730.0
2015-11-16 15:30:00,71.74,71.77,71.42,71.7,44950.0,71.74,71.77,71.42,71.7,44950.0
2015-11-17 09:30:00,71.74,72.38,70.92,72.24,12142.0,71.74,72.38,70.92,72.24,12142.0
2015-11-17 10:00:00,72.41,73.24,72.07,73.24,7441.0,72.41,73.24,72.07,73.24,7441.0
2015-11-17 10:30:00,73.03,73.34,72.7,73.31,11941.0,73.03,73.34,72.7,73.31,11941.0
2015-11-17 11:00:00,73.25,73.51,73.08,73.25,13707.0,73.25,73.51,73.08,73.25,13707.0
2015-11-17 11:30:00,73.17,73.17,72.61,72.66,10602.0,73.17,73.17,72.61,72.66,10602.0
2015-11-17 12:00:00,72.6,72.71,72.35,72.51,9504.0,72.6,72.71,72.35,72.51,9504.0
2015-11-17 12:30:00,72.61,72.73,72.41,72.65,19745.0,72.61,72.73,72.41,72.65,19745.0
2015-11-17 13:00:00,72.6,72.74,72.16,72.17,7020.0,72.6,72.74,72.16,72.17,7020.0
2015-11-17 13:30:00,72.12,72.59,72.11,72.47,10373.0,72.12,72.59,72.11,72.47,10373.0
2015-11-17 14:00:00,72.52,72.77,72.42,72.58,82356.0,72.52,72.77,72.42,72.58,82356.0
2015-11-17 14:30:00,72.56,72.8,72.32,72.8,28028.0,72.56,72.8,72.32,72.8,28028.0
2015-11-17 15:00:00,72.8,72.97,72.37,72.96,26311.0,72.8,72.97,72.37,72.96,26311.0
2015-11-17 15:30:00,72.94,73.0,72.68,72.68,50395.0,72.94,73.0,72.68,72.68,50395.0
2015-11-18 09:30:00,72.94,73.35,72.36,72.98,14522.0,72.94,73.35,72.36,72.98,14522.0
2015-11-18 10:00:00,73.07,73.09,72.79,73.0,21983.0,73.07,73.09,72.79,73.0,21983.0
2015-11-18 10:30:00,72.92,73.48,72.9,73.16,28887.0,72.92,73.48,72.9,73.16,28887.0
2015-11-18 11:00:00,73.21,73.48,73.2,73.34,15320.0,73.21,73.48,73.2,73.34,15320.0
2015-11-18 11:30:00,73.4,73.88,73.34,73.77,32634.0,73.4,73.88,73.34,73.77,32634.0
2015-11-18 12:00:00,73.76,73.8,73.56,73.75,12610.0,73.76,73.8,73.56,73.75,12610.0
2015-11-18 12:30:00,73.75,74.13,73.75,74.04,19111.0,73.75,74.13,73.75,74.04,19111.0
2015-11-18 13:00:00,73.96,74.16,73.93,73.99,9799.0,73.96,74.16,73.93,73.99,9799.0
2015-11-18 13:30:00,73.95,74.01,73.53,73.53,14815.0,73.95,74.01,73.53,73.53,14815.0
2015-11-18 14:00:00,73.5,73.77,73.38,73.71,10194.0,73.5,73.77,73.38,73.71,10194.0
2015-11-18 14:30:00,73.8,73.92,73.6,73.9,13210.0,73.8,73.92,73.6,73.9,13210.0
2015-11-18 15:00:00,73.83,73.98,73.46,73.81,20250.0,73.83,73.98,73.46,73.81,20250.0
2015-11-18 15:30:00,73.9,74.38,73.78,74.14,61133.0,73.9,74.38,73.78,74.14,61133.0
2015-11-19 09:30:00,74.15,74.75,73.82,74.52,7184.0,74.15,74.75,73.82,74.52,7184.0
2015-11-19 10:00:00,74.35,74.45,73.88,74.45,10269.0,74.35,74.45,73.88,74.45,10269.0
2015-11-19 10:30:00,74.39,74.59,74.2,74.4,11480.0,74.39,74.59,74.2,74.4,11480.0
2015-11-19 11:00:00,74.4,74.41,73.95,74.14,9340.0,74.4,74.41,73.95,74.14,9340.0
2015-11-19 11:30:00,74.13,74.27,73.98,74.1,13210.0,74.13,74.27,73.98,74.1,13210.0
2015-11-19 12:00:00,74.08,74.37,74.08,74.23,9600.0,74.08,74.37,74.08,74.23,9600.0
2015-11-19 12:30:00,74.21,74.47,74.13,74.38,9765.0,74.21,74.47,74.13,74.38,9765.0
2015-11-19 13:00:00,74.38,74.92,74.37,74.7,6983.0,74.38,74.92,74.37,74.7,6983.0
2015-11-19 13:30:00,74.71,74.84,74.51,74.51,11461.0,74.71,74.84,74.51,74.51,11461.0
2015-11-19 14:00:00,74.51,74.99,74.51,74.89,12595.0,74.51,74.99,74.51,74.89,12595.0
2015-11-19 14:30:00,74.92,74.99,74.67,74.68,15928.0,74.92,74.99,74.67,74.68,15928.0
2015-11-19 15:00:00,74.67,74.98,74.54,74.98,14950.0,74.67,74.98,74.54,74.98,14950.0
2015-11-19 15:30:00,74.88,75.09,74.7,74.96,104421.0,74.88,75.09,74.7,74.96,104421.0
2015-11-20 09:30:00,75.25,75.25,74.37,75.11,19167.0,75.25,75.25,74.37,75.11,19167.0
2015-11-20 10:00:00,75.11,75.38,74.85,75.29,12009.0,75.11,75.38,74.85,75.29,12009.0
2015-11-20 10:30:00,75.28,75.44,75.06,75.23,8356.0,75.28,75.44,75.06,75.23,8356.0
2015-11-20 11:00:00,75.07,75.65,75.07,75.59,17986.0,75.07,75.65,75.07,75.59,17986.0
2015-11-20 11:30:00,75.59,75.85,75.43,75.63,20959.0,75.59,75.85,75.43,75.63,20959.0
2015-11-20 12:00:00,75.57,75.75,75.1,75.36,15550.0,75.57,75.75,75.1,75.36,15550.0
2015-11-20 12:30:00,75.33,75.91,75.2,75.67,24177.0,75.33,75.91,75.2,75.67,24177.0
2015-11-20 13:00:00,75.68,75.7,75.3,75.42,21357.0,75.68,75.7,75.3,75.42,21357.0
2015-11-20 13:30:00,75.32,75.46,74.93,75.37,26509.0,75.32,75.46,74.93,75.37,26509.0
2015-11-20 14:00:00,75.38,75.95,75.35,75.9,27789.0,75.38,75.95,75.35,75.9,27789.0
2015-11-20 14:30:00,75.92,76.07,75.78,75.98,35084.0,75.92,76.07,75.78,75.98,35084.0
2015-11-20 15:00:00,75.99,76.07,75.41,75.5,30888.0,75.99,76.07,75.41,75.5,30888.0
2015-11-20 15:30:00,75.5,75.61,75.1,75.2,73992.0,75.5,75.61,75.1,75.2,73992.0
2015-11-23 09:30:00,75.25,76.03,75.25,75.85,15222.0,75.25,76.03,75.25,75.85,15222.0
2015-11-23 10:00:00,75.79,76.37,75.68,75.72,6810.0,75.79,76.37,75.68,75.72,6810.0
2015-11-23 10:30:00,75.57,75.95,75.42,75.56,11690.0,75.57,75.95,75.42,75.56,11690.0
2015-11-23 11:00:00,75.52,75.95,75.52,75.95,14176.0,75.52,75.95,75.52,75.95,14176.0
2015-11-23 11:30:00,75.98,76.4,75.98,76.02,6402.0,75.98,76.4,75.98,76.02,6402.0
2015-11-23 12:00:00,76.15,76.22,75.95,76.06,6500.0,76.15,76.22,75.95,76.06,6500.0
2015-11-23 12:30:00,76.11,76.45,76.03,76.3,33800.0,76.11,76.45,76.03,76.3,33800.0
2015-11-23 13:00:00,76.3,76.47,76.26,76.36,7710.0,76.3,76.47,76.26,76.36,7710.0
2015-11-23 13:30:00,76.22,76.48,76.18,76.41,20350.0,76.22,76.48,76.18,76.41,20350.0
2015-11-23 14:00:00,76.39,76.47,76.22,76.34,27032.0,76.39,76.47,76.22,76.34,27032.0
2015-11-23 14:30:00,76.3,76.48,76.27,76.48,14901.0,76.3,76.48,76.27,76.48,14901.0
2015-11-23 15:00:00,76.43,76.49,76.25,76.35,57081.0,76.43,76.49,76.25,76.35,57081.0
2015-11-23 15:30:00,76.35,76.48,76.2,76.38,103117.0,76.35,76.48,76.2,76.38,103117.0
2015-11-24 09:30:00,75.69,76.15,75.27,75.81,13766.0,75.69,76.15,75.27,75.81,13766.0
2015-11-24 10:00:00,75.76,76.09,75.51,75.82,16035.0,75.76,76.09,75.51,75.82,16035.0
2015-11-24 10:30:00,75.72,76.08,75.55,76.08,16430.0,75.72,76.08,75.55,76.08,16430.0
2015-11-24 11:00:00,75.95,76.45,75.93,76.37,9427.0,75.95,76.45,75.93,76.37,9427.0
2015-11-24 11:30:00,76.42,76.68,76.29,76.38,7703.0,76.42,76.68,76.29,76.38,7703.0
2015-11-24 12:00:00,76.38,76.74,76.38,76.52,14616.0,76.38,76.74,76.38,76.52,14616.0
2015-11-24 12:30:00,76.46,76.46,76.22,76.27,7645.0,76.46,76.46,76.22,76.27,7645.0
2015-11-24 13:00:00,76.29,76.56,76.29,76.47,3585.0,76.29,76.56,76.29,76.47,3585.0
2015-11-24 13:30:00,76.5,76.5,76.17,76.24,8700.0,76.5,76.5,76.17,76.24,8700.0
2015-11-24 14:00:00,76.21,76.44,75.93,76.44,10551.0,76.21,76.44,75.93,76.44,10551.0
2015-11-24 14:30:00,76.3,76.71,76.3,76.65,9981.0,76.3,76.71,76.3,76.65,9981.0
2015-11-24 15:00:00,76.72,76.74,76.46,76.67,6963.0,76.72,76.74,76.46,76.67,6963.0
2015-11-24 15:30:00,76.66,76.79,76.45,76.51,26109.0,76.66,76.79,76.45,76.51,26109.0
2015-11-25 09:30:00,76.4,76.99,76.17,76.99,5839.0,76.4,76.99,76.17,76.99,5839.0
2015-11-25 10:00:00,76.95,77.44,76.9,77.05,9437.0,76.95,77.44,76.9,77.05,9437.0
2015-11-25 10:30:00,77.13,77.3,76.98,77.21,5400.0,77.13,77.3,76.98,77.21,5400.0
2015-11-25 11:00:00,77.22,77.27,76.96,77.0,6067.0,77.22,77.27,76.96,77.0,6067.0
2015-11-25 11:30:00,76.82,77.3,76.82,77.3,3812.0,76.82,77.3,76.82,77.3,3812.0
2015-11-25 12:00:00,77.33,77.48,77.32,77.38,8212.0,77.33,77.48,77.32,77.38,8212.0
2015-11-25 12:30:00,77.38,77.41,76.94,77.05,4790.0,77.38,77.41,76.94,77.05,4790.0
2015-11-25 13:00:00,76.8,76.93,76.66,76.92,2465.0,76.8,76.93,76.66,76.92,2465.0
2015-11-25 13:30:00,76.71,76.93,76.53,76.92,3168.0,76.71,76.93,76.53,76.92,3168.0
2015-11-25 14:00:00,76.87,77.1,76.84,77.09,4500.0,76.87,77.1,76.84,77.09,4500.0
2015-11-25 14:30:00,77.06,77.19,77.03,77.13,4670.0,77.06,77.19,77.03,77.13,4670.0
2015-11-25 15:00:00,77.05,77.24,76.91,77.1,8227.0,77.05,77.24,76.91,77.1,8227.0
2015-11-25 15:30:00,77.14,77.34,77.06,77.25,43141.0,77.14,77.34,77.06,77.25,43141.0
2015-11-27 09:30:00,77.19,77.9,77.19,77.59,7271.0,77.19,77.9,77.19,77.59,7271.0
2015-11-27 10:00:00,77.47,77.64,77.12,77.64,23521.0,77.47,77.64,77.12,77.64,23521.0
2015-11-27 10:30:00,77.44,77.56,77.27,77.47,4900.0,77.44,77.56,77.27,77.47,4900.0
2015-11-27 11:00:00,77.42,77.57,77.28,77.34,13080.0,77.42,77.57,77.28,77.34,13080.0
2015-11-27 11:30:00,77.42,77.57,77.31,77.57,14606.0,77.42,77.57,77.31,77.57,14606.0
2015-11-27 12:00:00,77.57,77.67,77.48,77.52,39804.0,77.57,77.67,77.48,77.52,39804.0
2015-11-27 12:30:00,77.58,78.16,77.53,78.08,30707.0,77.58,78.16,77.53,78.08,30707.0
2015-11-30 09:30:00,78.25,78.44,77.17,77.18,18281.0,78.25,78.44,77.17,77.18,18281.0
2015-11-30 10:00:00,77.18,77.69,76.9,77.4,15250.0,77.18,77.69,76.9,77.4,15250.0
2015-11-30 10:30:00,77.56,77.91,77.47,77.59,14944.0,77.56,77.91,77.47,77.59,14944.0
2015-11-30 11:00:00,77.44,77.72,77.29,77.66,25080.0,77.44,77.72,77.29,77.66,25080.0
2015-11-30 11:30:00,77.66,77.72,77.3,77.45,24361.0,77.66,77.72,77.3,77.45,24361.0
2015-11-30 12:00:00,77.28,77.43,77.02,77.15,28205.0,77.28,77.43,77.02,77.15,28205.0
2015-11-30 12:30:00,77.25,77.33,76.96,77.11,35110.0,77.25,77.33,76.96,77.11,35110.0
2015-11-30 13:00:00,77.11,77.11,76.59,76.8,6458.0,77.11,77.11,76.59,76.8,6458.0
2015-11-30 13:30:00,76.79,77.08,76.55,77.04,5930.0,76.79,77.08,76.55,77.04,5930.0
2015-11-30 14:00:00,76.88,77.01,76.68,76.84,9262.0,76.88,77.01,76.68,76.84,9262.0
2015-11-30 14:30:00,76.86,76.97,76.52,76.65,10380.0,76.86,76.97,76.52,76.65,10380.0
2015-11-30 15:00:00,76.6,76.65,76.49,76.63,14931.0,76.6,76.65,76.49,76.63,14931.0
2015-11-30 15:30:00,76.61,76.8,76.54,76.57,54260.0,76.61,76.8,76.54,76.57,54260.0
2015-12-01 09:30:00,76.88,77.29,76.48,77.23,13123.0,76.88,77.29,76.48,77.23,13123.0
2015-12-01 10:00:00,77.24,77.5,76.87,77.05,10385.0,77.24,77.5,76.87,77.05,10385.0
2015-12-01 10:30:00,77.0,77.47,76.81,77.39,11195.0,77.0,77.47,76.81,77.39,11195.0
2015-12-01 11:00:00,77.39,77.61,77.31,77.38,16352.0,77.39,77.61,77.31,77.38,16352.0
2015-12-01 11:30:00,77.38,77.64,77.33,77.56,5700.0,77.38,77.64,77.33,77.56,5700.0
2015-12-01 12:00:00,77.55,77.66,77.38,77.46,7500.0,77.55,77.66,77.38,77.46,7500.0
2015-12-01 12:30:00,77.51,77.65,77.43,77.55,9033.0,77.51,77.65,77.43,77.55,9033.0
2015-12-01 13:00:00,77.51,77.6,77.31,77.48,10069.0,77.51,77.6,77.31,77.48,10069.0
2015-12-01 13:30:00,77.48,77.63,77.46,77.51,6494.0,77.48,77.63,77.46,77.51,6494.0
2015-12-01 14:00:00,77.5,78.11,77.49,78.03,26777.0,77.5,78.11,77.49,78.03,26777.0
2015-12-01 14:30:00,78.11,78.33,77.98,78.05,5733.0,78.11,78.33,77.98,78.05,5733.0
2015-12-01 15:00:00,78.01,78.27,77.99,78.27,10340.0,78.01,78.27,77.99,78.27,10340.0
2015-12-01 15:30:00,78.19,78.28,77.99,78.2,32876.0,78.19,78.28,77.99,78.2,32876.0
2015-12-02 09:30:00,78.14,78.48,77.56,77.83,4647.0,78.14,78.48,77.56,77.83,4647.0
2015-12-02 10:00:00,77.99,78.49,77.84,78.49,8639.0,77.99,78.49,77.84,78.49,8639.0
2015-12-02 10:30:00,78.38,78.44,78.16,78.3,10445.0,78.38,78.44,78.16,78.3,10445.0
2015-12-02 11:00:00,78.29,78.29,77.49,77.64,19865.0,78.29,78.29,77.49,77.64,19865.0
2015-12-02 11:30:00,77.69,77.72,76.93,77.42,14675.0,77.69,77.72,76.93,77.42,14675.0
2015-12-02 12:00:00,77.33,77.52,77.12,77.45,15721.0,77.33,77.52,77.12,77.45,15721.0
2015-12-02 12:30:00,77.45,77.59,77.22,77.54,8727.0,77.45,77.59,77.22,77.54,8727.0
2015-12-02 13:00:00,77.49,77.64,77.17,77.64,7530.0,77.49,77.64,77.17,77.64,7530.0
2015-12-02 13:30:00,77.6,77.6,76.84,77.14,14393.0,77.6,77.6,76.84,77.14,14393.0
2015-12-02 14:00:00,77.04,77.08,76.3,76.51,17652.0,77.04,77.08,76.3,76.51,17652.0
2015-12-02 14:30:00,76.51,76.55,76.18,76.27,18312.0,76.51,76.55,76.18,76.27,18312.0
2015-12-02 15:00:00,76.23,76.75,76.23,76.71,16219.0,76.23,76.75,76.23,76.71,16219.0
2015-12-02 15:30:00,76.67,76.71,76.28,76.42,60059.0,76.67,76.71,76.28,76.42,60059.0
2015-12-03 09:30:00,76.78,77.17,75.36,75.36,11691.0,76.78,77.17,75.36,75.36,11691.0
2015-12-03 10:00:00,75.49,76.0,75.09,75.29,33584.0,75.49,76.0,75.09,75.29,33584.0
2015-12-03 10:30:00,75.3,75.77,74.99,75.75,14175.0,75.3,75.77,74.99,75.75,14175.0
2015-12-03 11:00:00,75.8,76.11,75.68,75.89,7650.0,75.8,76.11,75.68,75.89,7650.0
2015-12-03 11:30:00,75.86,76.02,75.6,75.91,5585.0,75.86,76.02,75.6,75.91,5585.0
2015-12-03 12:00:00,75.92,75.93,75.15,75.15,10538.0,75.92,75.93,75.15,75.15,10538.0
2015-12-03 12:30:00,75.14,75.44,75.03,75.16,5442.0,75.14,75.44,75.03,75.16,5442.0
2015-12-03 13:00:00,75.07,75.33,74.98,75.2,9718.0,75.07,75.33,74.98,75.2,9718.0
2015-12-03 13:30:00,75.26,75.26,74.68,74.68,4598.0,75.26,75.26,74.68,74.68,4598.0
2015-12-03 14:00:00,74.75,74.93,74.52,74.55,11021.0,74.75,74.93,74.52,74.55,11021.0
2015-12-03 14:30:00,74.57,74.94,74.52,74.94,9163.0,74.57,74.94,74.52,74.94,9163.0
2015-12-03 15:00:00,75.02,75.13,74.83,75.01,9601.0,75.02,75.13,74.83,75.01,9601.0
2015-12-03 15:30:00,74.94,75.11,74.72,74.9,36466.0,74.94,75.11,74.72,74.9,36466.0
2015-12-04 09:30:00,75.03,76.76,75.03,76.39,11605.0,75.03,76.76,75.03,76.39,11605.0
2015-12-04 10:00:00,76.48,76.52,75.74,75.89,23475.0,76.48,76.52,75.74,75.89,23475.0
2015-12-04 10:30:00,75.86,76.2,75.75,76.19,9581.0,75.86,76.2,75.75,76.19,9581.0
2015-12-04 11:00:00,76.11,76.36,76.09,76.18,5232.0,76.11,76.36,76.09,76.18,5232.0
2015-12-04 11:30:00,76.04,76.19,75.75,76.1,8982.0,76.04,76.19,75.75,76.1,8982.0
2015-12-04 12:00:00,76.0,76.35,76.0,76.35,4800.0,76.0,76.35,76.0,76.35,4800.0
2015-12-04 12:30:00,76.37,77.01,76.22,76.88,8738.0,76.37,77.01,76.22,76.88,8738.0
2015-12-04 13:00:00,77.02,77.08,76.77,76.81,6419.0,77.02,77.08,76.77,76.81,6419.0
2015-12-04 13:30:00,76.82,77.01,76.75,76.79,8057.0,76.82,77.01,76.75,76.79,8057.0
2015-12-04 14:00:00,76.67,77.01,76.6,77.01,4709.0,76.67,77.01,76.6,77.01,4709.0
2015-12-04 14:30:00,77.02,77.13,76.66,77.09,4400.0,77.02,77.13,76.66,77.09,4400.0
2015-12-04 15:00:00,77.07,77.55,76.94,77.44,8600.0,77.07,77.55,76.94,77.44,8600.0
2015-12-04 15:30:00,77.37,77.39,76.68,76.88,56734.0,77.37,77.39,76.68,76.88,56734.0
2015-12-07 09:30:00,76.57,77.07,75.49,75.6,15339.0,76.57,77.07,75.49,75.6,15339.0
2015-12-07 10:00:00,75.56,75.81,75.09,75.29,17048.0,75.56,75.81,75.09,75.29,17048.0
2015-12-07 10:30:00,75.42,75.97,75.26,75.71,15068.0,75.42,75.97,75.26,75.71,15068.0
2015-12-07 11:00:00,75.67,75.96,75.55,75.65,4488.0,75.67,75.96,75.55,75.65,4488.0
2015-12-07 11:30:00,75.75,76.51,75.75,76.51,4900.0,75.75,76.51,75.75,76.51,4900.0
2015-12-07 12:00:00,76.45,76.45,76.16,76.26,5670.0,76.45,76.45,76.16,76.26,5670.0
2015-12-07 12:30:00,76.24,76.25,75.57,75.6,19063.0,76.24,76.25,75.57,75.6,19063.0
2015-12-07 13:00:00,75.59,75.9,75.5,75.74,8757.0,75.59,75.9,75.5,75.74,8757.0
2015-12-07 13:30:00,75.76,75.9,75.69,75.87,5981.0,75.76,75.9,75.69,75.87,5981.0
2015-12-07 14:00:00,75.87,75.9,75.65,75.7,21930.0,75.87,75.9,75.65,75.7,21930.0
2015-12-07 14:30:00,75.7,75.7,75.57,75.7,11737.0,75.7,75.7,75.57,75.7,11737.0
2015-12-07 15:00:00,75.65,75.71,75.39,75.64,25485.0,75.65,75.71,75.39,75.64,25485.0
2015-12-07 15:30:00,75.67,75.7,75.52,75.61,43394.0,75.67,75.7,75.52,75.61,43394.0
2015-12-08 09:30:00,75.04,75.49,74.5,75.01,20556.0,75.04,75.49,74.5,75.01,20556.0
2015-12-08 10:00:00,74.99,75.77,74.99,75.12,13027.0,74.99,75.77,74.99,75.12,13027.0
2015-12-08 10:30:00,75.13,75.65,75.12,75.24,14363.0,75.13,75.65,75.12,75.24,14363.0
2015-12-08 11:00:00,75.25,75.5,74.89,74.89,27956.0,75.25,75.5,74.89,74.89,27956.0
2015-12-08 11:30:00,74.94,75.43,74.87,75.42,8764.0,74.94,75.43,74.87,75.42,8764.0
2015-12-08 12:00:00,75.35,75.49,75.21,75.49,9097.0,75.35,75.49,75.21,75.49,9097.0
2015-12-08 12:30:00,75.56,75.93,75.49,75.88,11834.0,75.56,75.93,75.49,75.88,11834.0
2015-12-08 13:00:00,75.8,76.01,75.63,75.79,9050.0,75.8,76.01,75.63,75.79,9050.0
2015-12-08 13:30:00,75.83,75.88,75.64,75.78,9426.0,75.83,75.88,75.64,75.78,9426.0
2015-12-08 14:00:00,75.8,75.92,75.76,75.9,10303.0,75.8,75.92,75.76,75.9,10303.0
2015-12-08 14:30:00,75.9,76.17,75.89,75.94,7982.0,75.9,76.17,75.89,75.94,7982.0
2015-12-08 15:00:00,76.02,76.17,75.62,75.68,17955.0,76.02,76.17,75.62,75.68,17955.0
2015-12-08 15:30:00,75.77,75.99,75.63,75.72,53925.0,75.77,75.99,75.63,75.72,53925.0
2015-12-09 09:30:00,75.32,75.96,75.05,75.83,10215.0,75.32,75.96,75.05,75.83,10215.0
2015-12-09 10:00:00,75.69,75.73,75.07,75.31,5602.0,75.69,75.73,75.07,75.31,5602.0
2015-12-09 10:30:00,75.55,76.01,75.1,75.25,6393.0,75.55,76.01,75.1,75.25,6393.0
2015-12-09 11:00:00,75.32,75.37,74.9,74.9,7236.0,75.32,75.37,74.9,74.9,7236.0
2015-12-09 11:30:00,74.95,74.96,74.6,74.94,7054.0,74.95,74.96,74.6,74.94,7054.0
2015-12-09 12:00:00,75.14,75.19,74.74,74.83,7581.0,75.14,75.19,74.74,74.83,7581.0
2015-12-09 12:30:00,74.78,74.78,74.15,74.28,10640.0,74.78,74.78,74.15,74.28,10640.0
2015-12-09 13:00:00,74.24,74.87,74.24,74.74,11716.0,74.24,74.87,74.24,74.74,11716.0
2015-12-09 13:30:00,74.71,75.02,74.67,74.87,4880.0,74.71,75.02,74.67,74.87,4880.0
2015-12-09 14:00:00,74.9,74.93,74.48,74.66,7000.0,74.9,74.93,74.48,74.66,7000.0
2015-12-09 14:30:00,74.78,75.0,74.65,74.89,6275.0,74.78,75.0,74.65,74.89,6275.0
2015-12-09 15:00:00,74.83,74.89,74.36,74.48,15940.0,74.83,74.89,74.36,74.48,15940.0
2015-12-09 15:30:00,74.55,74.85,74.29,74.47,34225.0,74.55,74.85,74.29,74.47,34225.0
2015-12-10 09:30:00,74.66,74.91,74.02,74.32,7772.0,74.66,74.91,74.02,74.32,7772.0
2015-12-10 10:00:00,74.41,74.89,74.4,74.7,12452.0,74.41,74.89,74.4,74.7,12452.0
2015-12-10 10:30:00,74.73,75.0,74.42,74.42,9754.0,74.73,75.0,74.42,74.42,9754.0
2015-12-10 11:00:00,74.45,74.69,74.42,74.68,22836.0,74.45,74.69,74.42,74.68,22836.0
2015-12-10 11:30:00,74.63,75.29,74.53,75.29,10528.0,74.63,75.29,74.53,75.29,10528.0
2015-12-10 12:00:00,75.28,75.44,75.15,75.29,8142.0,75.28,75.44,75.15,75.29,8142.0
2015-12-10 12:30:00,75.26,75.88,75.26,75.88,9440.0,75.26,75.88,75.26,75.88,9440.0
2015-12-10 13:00:00,75.79,75.97,75.79,75.87,26202.0,75.79,75.97,75.79,75.87,26202.0
2015-12-10 13:30:00,75.83,75.88,75.63,75.63,6857.0,75.83,75.88,75.63,75.63,6857.0
2015-12-10 14:00:00,75.68,76.09,75.52,76.09,19293.0,75.68,76.09,75.52,76.09,19293.0
2015-12-10 14:30:00,76.14,76.19,75.94,76.0,13754.0,76.14,76.19,75.94,76.0,13754.0
2015-12-10 15:00:00,75.97,75.99,75.53,75.62,47259.0,75.97,75.99,75.53,75.62,47259.0
2015-12-10 15:30:00,75.67,75.69,75.35,75.6,49941.0,75.67,75.69,75.35,75.6,49941.0
2015-12-11 09:30:00,75.15,76.15,74.91,76.13,37845.0,75.15,76.15,74.91,76.13,37845.0
2015-12-11 10:00:00,76.01,76.67,75.94,76.27,24112.0,76.01,76.67,75.94,76.27,24112.0
2015-12-11 10:30:00,76.18,76.26,75.8,75.83,18270.0,76.18,76.26,75.8,75.83,18270.0
2015-12-11 11:00:00,75.9,76.3,75.72,76.3,19615.0,75.9,76.3,75.72,76.3,19615.0
2015-12-11 11:30:00,76.3,76.73,76.09,76.47,21211.0,76.3,76.73,76.09,76.47,21211.0
2015-12-11 12:00:00,76.47,76.61,75.72,76.04,23706.0,76.47,76.61,75.72,76.04,23706.0
2015-12-11 12:30:00,76.0,76.27,75.95,76.27,18659.0,76.0,76.27,75.95,76.27,18659.0
2015-12-11 13:00:00,76.24,76.55,76.17,76.37,11926.0,76.24,76.55,76.17,76.37,11926.0
2015-12-11 13:30:00,76.33,76.54,75.94,76.31,28211.0,76.33,76.54,75.94,76.31,28211.0
2015-12-11 14:00:00,76.37,76.62,76.23,76.38,13660.0,76.37,76.62,76.23,76.38,13660.0
2015-12-11 14:30:00,76.37,76.44,76.07,76.26,20261.0,76.37,76.44,76.07,76.26,20261.0
2015-12-11 15:00:00,76.27,76.9,76.22,76.8,73056.0,76.27,76.9,76.22,76.8,73056.0
2015-12-11 15:30:00,76.85,76.92,76.37,76.48,85213.0,76.85,76.92,76.37,76.48,85213.0
2015-12-14 09:30:00,76.36,77.31,76.36,77.19,20658.0,76.36,77.31,76.36,77.19,20658.0
2015-12-14 10:00:00,77.21,78.11,76.88,77.02,37512.0,77.21,78.11,76.88,77.02,37512.0
2015-12-14 10:30:00,77.01,77.55,76.7,76.74,70019.0,77.01,77.55,76.7,76.74,70019.0
2015-12-14 11:00:00,76.8,76.83,75.85,75.92,36234.0,76.8,76.83,75.85,75.92,36234.0
2015-12-14 11:30:00,75.83,76.04,75.06,76.04,23058.0,75.83,76.04,75.06,76.04,23058.0
2015-12-14 12:00:00,76.0,76.62,75.89,76.57,58173.0,76.0,76.62,75.89,76.57,58173.0
2015-12-14 12:30:00,76.57,76.89,76.45,76.82,23618.0,76.57,76.89,76.45,76.82,23618.0
2015-12-14 13:00:00,76.82,76.9,76.62,76.81,19337.0,76.82,76.9,76.62,76.81,19337.0
2015-12-14 13:30:00,76.83,76.92,76.45,76.6,10529.0,76.83,76.92,76.45,76.6,10529.0
2015-12-14 14:00:00,76.64,76.77,76.45,76.7,17012.0,76.64,76.77,76.45,76.7,17012.0
2015-12-14 14:30:00,76.7,76.74,76.36,76.51,17829.0,76.7,76.74,76.36,76.51,17829.0
2015-12-14 15:00:00,76.51,76.62,76.43,76.57,25891.0,76.51,76.62,76.43,76.57,25891.0
2015-12-14 15:30:00,76.55,76.66,76.21,76.33,94832.0,76.55,76.66,76.21,76.33,94832.0
2015-12-15 09:30:00,77.25,78.41,76.82,78.25,16529.0,77.25,78.41,76.82,78.25,16529.0
2015-12-15 10:00:00,78.05,78.98,78.04,78.95,38062.0,78.05,78.98,78.04,78.95,38062.0
2015-12-15 10:30:00,78.94,78.98,78.51,78.82,100179.0,78.94,78.98,78.51,78.82,100179.0
2015-12-15 11:00:00,78.82,78.89,78.43,78.81,11670.0,78.82,78.89,78.43,78.81,11670.0
2015-12-15 11:30:00,78.71,78.8,78.49,78.62,10738.0,78.71,78.8,78.49,78.62,10738.0
2015-12-15 12:00:00,78.68,78.87,78.65,78.81,15801.0,78.68,78.87,78.65,78.81,15801.0
2015-12-15 12:30:00,78.81,78.86,78.54,78.62,16210.0,78.81,78.86,78.54,78.62,16210.0
2015-12-15 13:00:00,78.64,78.75,78.61,78.66,10125.0,78.64,78.75,78.61,78.66,10125.0
2015-12-15 13:30:00,78.68,78.88,78.64,78.75,42542.0,78.68,78.88,78.64,78.75,42542.0
2015-12-15 14:00:00,78.76,78.85,78.64,78.75,22940.0,78.76,78.85,78.64,78.75,22940.0
2015-12-15 14:30:00,78.75,78.81,78.69,78.75,18740.0,78.75,78.81,78.69,78.75,18740.0
2015-12-15 15:00:00,78.77,78.8,78.56,78.6,46997.0,78.77,78.8,78.56,78.6,46997.0
2015-12-15 15:30:00,78.51,78.8,78.44,78.59,105160.0,78.51,78.8,78.44,78.59,105160.0
2015-12-16 09:30:00,79.0,79.21,78.48,78.58,49691.0,79.0,79.21,78.48,78.58,49691.0
2015-12-16 10:00:00,78.64,78.94,78.58,78.86,84864.0,78.64,78.94,78.58,78.86,84864.0
2015-12-16 10:30:00,78.82,78.92,78.52,78.75,44518.0,78.82,78.92,78.52,78.75,44518.0
2015-12-16 11:00:00,78.83,79.0,78.79,79.0,23400.0,78.83,79.0,78.79,79.0,23400.0
2015-12-16 11:30:00,78.94,79.04,78.87,78.95,27148.0,78.94,79.04,78.87,78.95,27148.0
2015-12-16 12:00:00,78.97,79.02,78.82,78.9,25010.0,78.97,79.02,78.82,78.9,25010.0
2015-12-16 12:30:00,78.9,78.96,78.63,78.66,17590.0,78.9,78.96,78.63,78.66,17590.0
2015-12-16 13:00:00,78.73,79.0,78.66,78.91,13174.0,78.73,79.0,78.66,78.91,13174.0
2015-12-16 13:30:00,78.97,78.99,78.58,78.82,14075.0,78.97,78.99,78.58,78.82,14075.0
2015-12-16 14:00:00,78.84,79.0,78.65,78.97,22301.0,78.84,79.0,78.65,78.97,22301.0
2015-12-16 14:30:00,78.89,79.23,78.82,79.14,20278.0,78.89,79.23,78.82,79.14,20278.0
2015-12-16 15:00:00,79.2,79.47,79.13,79.44,25053.0,79.2,79.47,79.13,79.44,25053.0
2015-12-16 15:30:00,79.47,79.8,79.43,79.57,42001.0,79.47,79.8,79.43,79.57,42001.0
2015-12-17 09:30:00,79.59,79.95,79.03,79.91,27413.0,79.59,79.95,79.03,79.91,27413.0
2015-12-17 10:00:00,79.89,80.0,79.68,79.79,13639.0,79.89,80.0,79.68,79.79,13639.0
2015-12-17 10:30:00,79.72,80.16,79.32,79.62,39157.0,79.72,80.16,79.32,79.62,39157.0
2015-12-17 11:00:00,79.53,79.53,78.98,79.09,11293.0,79.53,79.53,78.98,79.09,11293.0
2015-12-17 11:30:00,79.08,79.93,78.97,79.89,11935.0,79.08,79.93,78.97,79.89,11935.0
2015-12-17 12:00:00,79.9,79.9,79.51,79.67,10313.0,79.9,79.9,79.51,79.67,10313.0
2015-12-17 12:30:00,79.64,79.73,79.34,79.69,11531.0,79.64,79.73,79.34,79.69,11531.0
2015-12-17 13:00:00,79.72,79.79,79.55,79.74,10727.0,79.72,79.79,79.55,79.74,10727.0
2015-12-17 13:30:00,79.74,80.0,79.67,79.98,27866.0,79.74,80.0,79.67,79.98,27866.0
2015-12-17 14:00:00,79.85,80.0,79.78,79.82,6945.0,79.85,80.0,79.78,79.82,6945.0
2015-12-17 14:30:00,79.85,79.89,79.63,79.63,6700.0,79.85,79.89,79.63,79.63,6700.0
2015-12-17 15:00:00,79.61,80.33,79.61,80.18,43109.0,79.61,80.33,79.61,80.18,43109.0
2015-12-17 15:30:00,80.07,80.14,79.36,79.41,34868.0,80.07,80.14,79.36,79.41,34868.0
2015-12-18 09:30:00,79.1,79.42,78.96,78.98,58562.0,79.1,79.42,78.96,78.98,58562.0
2015-12-18 10:00:00,79.04,79.25,78.7,78.81,10319.0,79.04,79.25,78.7,78.81,10319.0
2015-12-18 10:30:00,78.75,78.92,78.42,78.86,18887.0,78.75,78.92,78.42,78.86,18887.0
2015-12-18 11:00:00,78.81,79.0,78.71,78.8,11426.0,78.81,79.0,78.71,78.8,11426.0
2015-12-18 11:30:00,78.76,78.86,78.34,78.52,45338.0,78.76,78.86,78.34,78.52,45338.0
2015-12-18 12:00:00,78.57,78.85,78.41,78.58,38756.0,78.57,78.85,78.41,78.58,38756.0
2015-12-18 12:30:00,78.54,78.65,78.4,78.51,14641.0,78.54,78.65,78.4,78.51,14641.0
2015-12-18 13:00:00,78.48,78.68,78.47,78.51,9001.0,78.48,78.68,78.47,78.51,9001.0
2015-12-18 13:30:00,78.5,78.62,78.38,78.41,16165.0,78.5,78.62,78.38,78.41,16165.0
2015-12-18 14:00:00,78.44,78.48,78.35,78.41,12730.0,78.44,78.48,78.35,78.41,12730.0
2015-12-18 14:30:00,78.45,78.5,78.26,78.36,11995.0,78.45,78.5,78.26,78.36,11995.0
2015-12-18 15:00:00,78.25,78.43,78.17,78.29,15531.0,78.25,78.43,78.17,78.29,15531.0
2015-12-18 15:30:00,78.29,78.43,77.8,77.81,73461.0,78.29,78.43,77.8,77.81,73461.0
2015-12-21 09:30:00,78.62,78.96,78.39,78.6,51733.0,78.62,78.96,78.39,78.6,51733.0
2015-12-21 10:00:00,78.65,78.77,78.19,78.59,24400.0,78.65,78.77,78.19,78.59,24400.0
2015-12-21 10:30:00,78.6,78.68,78.32,78.4,22076.0,78.6,78.68,78.32,78.4,22076.0
2015-12-21 11:00:00,78.36,78.45,78.05,78.19,20294.0,78.36,78.45,78.05,78.19,20294.0
2015-12-21 11:30:00,78.2,78.48,78.02,78.31,33689.0,78.2,78.48,78.02,78.31,33689.0
2015-12-21 12:00:00,78.36,78.43,78.16,78.28,21858.0,78.36,78.43,78.16,78.28,21858.0
2015-12-21 12:30:00,78.25,78.33,78.12,78.17,19661.0,78.25,78.33,78.12,78.17,19661.0
2015-12-21 13:00:00,78.23,78.27,78.11,78.22,22022.0,78.23,78.27,78.11,78.22,22022.0
2015-12-21 13:30:00,78.2,78.22,77.99,78.02,45738.0,78.2,78.22,77.99,78.02,45738.0
2015-12-21 14:00:00,78.04,78.06,77.64,77.69,39499.0,78.04,78.06,77.64,77.69,39499.0
2015-12-21 14:30:00,77.66,78.01,77.34,77.97,70080.0,77.66,78.01,77.34,77.97,70080.0
2015-12-21 15:00:00,77.97,78.14,77.68,78.14,29429.0,77.97,78.14,77.68,78.14,29429.0
2015-12-21 15:30:00,78.15,78.7,78.07,78.67,70558.0,78.15,78.7,78.07,78.67,70558.0
2015-12-22 09:30:00,79.0,79.18,78.25,78.25,5930.0,79.0,79.18,78.25,78.25,5930.0
2015-12-22 10:00:00,78.54,78.81,78.25,78.72,8132.0,78.54,78.81,78.25,78.72,8132.0
2015-12-22 10:30:00,78.65,78.72,77.85,77.85,10130.0,78.65,78.72,77.85,77.85,10130.0
2015-12-22 11:00:00,77.85,78.12,77.65,77.82,4600.0,77.85,78.12,77.65,77.82,4600.0
2015-12-22 11:30:00,77.79,78.41,77.78,78.41,16259.0,77.79,78.41,77.78,78.41,16259.0
2015-12-22 12:00:00,78.37,78.46,78.12,78.45,8186.0,78.37,78.46,78.12,78.45,8186.0
2015-12-22 12:30:00,78.49,78.7,78.46,78.63,6839.0,78.49,78.7,78.46,78.63,6839.0
2015-12-22 13:00:00,78.65,78.72,78.56,78.56,5467.0,78.65,78.72,78.56,78.56,5467.0
2015-12-22 13:30:00,78.56,78.71,78.48,78.71,3400.0,78.56,78.71,78.48,78.71,3400.0
2015-12-22 14:00:00,78.82,79.1,78.76,79.01,9029.0,78.82,79.1,78.76,79.01,9029.0
2015-12-22 14:30:00,79.02,79.21,78.98,79.19,20530.0,79.02,79.21,78.98,79.19,20530.0
2015-12-22 15:00:00,79.13,79.64,79.11,79.51,17650.0,79.13,79.64,79.11,79.51,17650.0
2015-12-22 15:30:00,79.48,79.53,79.02,79.38,26975.0,79.48,79.53,79.02,79.38,26975.0
2015-12-23 09:30:00,79.76,79.77,78.88,79.33,10972.0,79.76,79.77,78.88,79.33,10972.0
2015-12-23 10:00:00,79.38,80.24,79.38,79.92,10753.0,79.38,80.24,79.38,79.92,10753.0
2015-12-23 10:30:00,79.92,79.99,79.68,79.86,15500.0,79.92,79.99,79.68,79.86,15500.0
2015-12-23 11:00:00,79.86,79.87,79.56,79.65,18528.0,79.86,79.87,79.56,79.65,18528.0
2015-12-23 11:30:00,79.73,79.79,79.46,79.55,14604.0,79.73,79.79,79.46,79.55,14604.0
2015-12-23 12:00:00,79.55,79.76,79.48,79.65,12592.0,79.55,79.76,79.48,79.65,12592.0
2015-12-23 12:30:00,79.7,79.76,79.48,79.76,7024.0,79.7,79.76,79.48,79.76,7024.0
2015-12-23 13:00:00,79.76,79.77,79.46,79.59,17140.0,79.76,79.77,79.46,79.59,17140.0
2015-12-23 13:30:00,79.64,79.65,79.54,79.61,6200.0,79.64,79.65,79.54,79.61,6200.0
2015-12-23 14:00:00,79.59,79.63,79.42,79.52,11600.0,79.59,79.63,79.42,79.52,11600.0
2015-12-23 14:30:00,79.57,79.61,79.48,79.59,20123.0,79.57,79.61,79.48,79.59,20123.0
2015-12-23 15:00:00,79.59,79.62,79.48,79.53,26713.0,79.59,79.62,79.48,79.53,26713.0
2015-12-23 15:30:00,79.53,79.68,79.35,79.53,47985.0,79.53,79.68,79.35,79.53,47985.0
2015-12-24 09:30:00,79.55,79.92,78.63,78.89,21112.0,79.55,79.92,78.63,78.89,21112.0
2015-12-24 10:00:00,78.99,79.72,78.92,79.72,10871.0,78.99,79.72,78.92,79.72,10871.0
2015-12-24 10:30:00,79.65,79.96,79.6,79.77,17178.0,79.65,79.96,79.6,79.77,17178.0
2015-12-24 11:00:00,79.84,79.97,79.74,79.89,13144.0,79.84,79.97,79.74,79.89,13144.0
2015-12-24 11:30:00,79.84,79.95,79.71,79.86,13395.0,79.84,79.95,79.71,79.86,13395.0
2015-12-24 12:00:00,79.94,80.37,79.93,80.32,12091.0,79.94,80.37,79.93,80.32,12091.0
2015-12-24 12:30:00,80.33,80.44,79.94,80.18,19997.0,80.33,80.44,79.94,80.18,19997.0
2015-12-28 09:30:00,79.87,80.14,79.44,79.51,21725.0,79.87,80.14,79.44,79.51,21725.0
2015-12-28 10:00:00,79.5,79.61,79.05,79.33,30501.0,79.5,79.61,79.05,79.33,30501.0
2015-12-28 10:30:00,79.29,79.51,79.14,79.43,12550.0,79.29,79.51,79.14,79.43,12550.0
2015-12-28 11:00:00,79.5,79.65,79.43,79.59,29343.0,79.5,79.65,79.43,79.59,29343.0
2015-12-28 11:30:00,79.61,79.61,79.41,79.42,24052.0,79.61,79.61,79.41,79.42,24052.0
2015-12-28 12:00:00,79.4,79.52,79.27,79.43,11695.0,79.4,79.52,79.27,79.43,11695.0
2015-12-28 12:30:00,79.54,79.66,79.39,79.48,8154.0,79.54,79.66,79.39,79.48,8154.0
2015-12-28 13:00:00,79.46,79.83,79.41,79.83,8600.0,79.46,79.83,79.41,79.83,8600.0
2015-12-28 13:30:00,79.83,79.97,79.71,79.72,19253.0,79.83,79.97,79.71,79.72,19253.0
2015-12-28 14:00:00,79.73,79.74,79.49,79.62,25301.0,79.73,79.74,79.49,79.62,25301.0
2015-12-28 14:30:00,79.64,79.64,79.49,79.55,18176.0,79.64,79.64,79.49,79.55,18176.0
2015-12-28 15:00:00,79.55,79.56,79.4,79.49,54421.0,79.55,79.56,79.4,79.49,54421.0
2015-12-28 15:30:00,79.54,79.71,79.34,79.7,146191.0,79.54,79.71,79.34,79.7,146191.0
2015-12-29 09:30:00,80.34,80.43,79.85,80.08,57923.0,80.34,80.43,79.85,80.08,57923.0
2015-12-29 10:00:00,80.08,80.15,79.86,80.0,73469.0,80.08,80.15,79.86,80.0,73469.0
2015-12-29 10:30:00,80.01,80.01,79.82,79.9,38237.0,80.01,80.01,79.82,79.9,38237.0
2015-12-29 11:00:00,79.92,80.83,79.84,80.39,30280.0,79.92,80.83,79.84,80.39,30280.0
2015-12-29 11:30:00,80.46,80.61,80.24,80.28,11869.0,80.46,80.61,80.24,80.28,11869.0
2015-12-29 12:00:00,80.33,80.38,80.03,80.1,23822.0,80.33,80.38,80.03,80.1,23822.0
2015-12-29 12:30:00,80.06,80.25,80.06,80.25,13956.0,80.06,80.25,80.06,80.25,13956.0
2015-12-29 13:00:00,80.27,80.32,80.16,80.2,12983.0,80.27,80.32,80.16,80.2,12983.0
2015-12-29 13:30:00,80.24,80.58,80.05,80.48,9410.0,80.24,80.58,80.05,80.48,9410.0
2015-12-29 14:00:00,80.48,80.59,80.08,80.56,21295.0,80.48,80.59,80.08,80.56,21295.0
2015-12-29 14:30:00,80.52,80.52,80.35,80.41,28260.0,80.52,80.52,80.35,80.41,28260.0
2015-12-29 15:00:00,80.39,80.59,80.39,80.55,21461.0,80.39,80.59,80.39,80.55,21461.0
2015-12-29 15:30:00,80.53,80.58,80.36,80.49,33990.0,80.53,80.58,80.36,80.49,33990.0
2015-12-30 09:30:00,80.28,80.88,80.05,80.5,11737.0,80.28,80.88,80.05,80.5,11737.0
2015-12-30 10:00:00,80.53,80.56,80.11,80.37,15420.0,80.53,80.56,80.11,80.37,15420.0
2015-12-30 10:30:00,80.37,81.28,80.37,81.28,7562.0,80.37,81.28,80.37,81.28,7562.0
2015-12-30 11:00:00,81.28,81.32,80.98,81.03,14639.0,81.28,81.32,80.98,81.03,14639.0
2015-12-30 11:30:00,81.15,81.49,80.99,81.37,10710.0,81.15,81.49,80.99,81.37,10710.0
2015-12-30 12:00:00,81.38,81.61,81.23,81.32,11200.0,81.38,81.61,81.23,81.32,11200.0
2015-12-30 12:30:00,81.37,81.47,81.15,81.25,9689.0,81.37,81.47,81.15,81.25,9689.0
2015-12-30 13:00:00,81.3,81.3,80.83,80.99,7396.0,81.3,81.3,80.83,80.99,7396.0
2015-12-30 13:30:00,81.12,81.3,81.0,81.0,17525.0,81.12,81.3,81.0,81.0,17525.0
2015-12-30 14:00:00,81.02,81.07,80.84,81.04,10068.0,81.02,81.07,80.84,81.04,10068.0
2015-12-30 14:30:00,81.04,81.05,80.66,80.72,13680.0,81.04,81.05,80.66,80.72,13680.0
2015-12-30 15:00:00,80.75,81.03,80.75,80.99,14947.0,80.75,81.03,80.75,80.99,14947.0
2015-12-30 15:30:00,80.96,81.02,80.53,80.54,50939.0,80.96,81.02,80.53,80.54,50939.0
2015-12-31 09:30:00,80.21,80.97,79.84,80.54,8204.0,80.21,80.97,79.84,80.54,8204.0
2015-12-31 10:00:00,80.43,80.7,80.33,80.55,5137.0,80.43,80.7,80.33,80.55,5137.0
2015-12-31 10:30:00,80.59,80.85,80.5,80.65,22484.0,80.59,80.85,80.5,80.65,22484.0
2015-12-31 11:00:00,80.7,80.93,80.67,80.93,9406.0,80.7,80.93,80.67,80.93,9406.0
2015-12-31 11:30:00,80.93,81.19,80.8,81.0,8541.0,80.93,81.19,80.8,81.0,8541.0
2015-12-31 12:00:00,81.0,81.32,80.92,81.22,8895.0,81.0,81.32,80.92,81.22,8895.0
2015-12-31 12:30:00,81.21,81.49,81.21,81.4,5900.0,81.21,81.49,81.21,81.4,5900.0
2015-12-31 13:00:00,81.35,81.46,81.32,81.41,7300.0,81.35,81.46,81.32,81.41,7300.0
2015-12-31 13:30:00,81.4,81.43,81.0,81.28,7026.0,81.4,81.43,81.0,81.28,7026.0
2015-12-31 14:00:00,81.35,81.45,81.1,81.14,14533.0,81.35,81.45,81.1,81.14,14533.0
2015-12-31 14:30:00,81.17,81.17,80.77,80.77,18817.0,81.17,81.17,80.77,80.77,18817.0
2015-12-31 15:00:00,80.75,80.92,80.7,80.8,22666.0,80.75,80.92,80.7,80.8,22666.0
2015-12-31 15:30:00,80.81,80.86,80.37,80.37,57319.0,80.81,80.86,80.37,80.37,57319.0
2016-01-04 09:30:00,79.27,79.38,78.29,78.73,19755.0,79.27,79.38,78.29,78.73,19755.0
2016-01-04 10:00:00,78.63,78.65,77.52,77.84,50852.0,78.63,78.65,77.52,77.84,50852.0
2016-01-04 10:30:00,77.85,77.98,77.53,77.77,36564.0,77.85,77.98,77.53,77.77,36564.0
2016-01-04 11:00:00,77.64,77.69,77.25,77.41,46410.0,77.64,77.69,77.25,77.41,46410.0
2016-01-04 11:30:00,77.42,77.89,77.32,77.73,28720.0,77.42,77.89,77.32,77.73,28720.0
2016-01-04 12:00:00,77.64,77.89,77.59,77.76,22790.0,77.64,77.89,77.59,77.76,22790.0
2016-01-04 12:30:00,77.74,77.93,77.67,77.8,22387.0,77.74,77.93,77.67,77.8,22387.0
2016-01-04 13:00:00,77.8,77.92,77.59,77.64,26484.0,77.8,77.92,77.59,77.64,26484.0
2016-01-04 13:30:00,77.68,78.34,77.65,78.16,16750.0,77.68,78.34,77.65,78.16,16750.0
2016-01-04 14:00:00,78.19,78.52,77.9,78.41,20895.0,78.19,78.52,77.9,78.41,20895.0
2016-01-04 14:30:00,78.32,78.35,78.01,78.28,26701.0,78.32,78.35,78.01,78.28,26701.0
2016-01-04 15:00:00,78.22,78.23,77.83,78.03,29407.0,78.22,78.23,77.83,78.03,29407.0
2016-01-04 15:30:00,78.06,78.31,78.01,78.28,142540.0,78.06,78.31,78.01,78.28,142540.0
2016-01-05 09:30:00,78.33,79.48,78.11,78.4,46598.0,78.33,79.48,78.11,78.4,46598.0
2016-01-05 10:00:00,78.44,78.62,78.25,78.36,70571.0,78.44,78.62,78.25,78.36,70571.0
2016-01-05 10:30:00,78.36,78.78,78.29,78.44,30220.0,78.36,78.78,78.29,78.44,30220.0
2016-01-05 11:00:00,78.49,78.77,78.43,78.47,25300.0,78.49,78.77,78.43,78.47,25300.0
2016-01-05 11:30:00,78.46,78.62,77.95,78.05,23828.0,78.46,78.62,77.95,78.05,23828.0
2016-01-05 12:00:00,78.05,78.05,77.76,78.02,15172.0,78.05,78.05,77.76,78.02,15172.0
2016-01-05 12:30:00,78.02,78.05,77.75,77.94,11123.0,78.02,78.05,77.75,77.94,11123.0
2016-01-05 13:00:00,78.05,78.3,77.99,78.12,14595.0,78.05,78.3,77.99,78.12,14595.0
2016-01-05 13:30:00,78.06,78.51,78.03,78.51,24188.0,78.06,78.51,78.03,78.51,24188.0
2016-01-05 14:00:00,78.54,78.57,78.15,78.16,22261.0,78.54,78.57,78.15,78.16,22261.0
2016-01-05 14:30:00,78.13,78.23,77.65,77.81,35679.0,78.13,78.23,77.65,77.81,35679.0
2016-01-05 15:00:00,77.86,78.11,77.82,77.96,22121.0,77.86,78.11,77.82,77.96,22121.0
2016-01-05 15:30:00,78.01,78.07,77.84,77.95,61462.0,78.01,78.07,77.84,77.95,61462.0
2016-01-06 09:30:00,76.93,77.36,76.36,77.02,32567.0,76.93,77.36,76.36,77.02,32567.0
2016-01-06 10:00:00,77.08,77.53,76.64,77.32,35094.0,77.08,77.53,76.64,77.32,35094.0
2016-01-06 10:30:00,77.31,77.31,76.55,76.77,39090.0,77.31,77.31,76.55,76.77,39090.0
2016-01-06 11:00:00,76.77,77.48,76.65,77.4,50388.0,76.77,77.48,76.65,77.4,50388.0
2016-01-06 11:30:00,77.36,77.43,76.9,76.9,81525.0,77.36,77.43,76.9,76.9,81525.0
2016-01-06 12:00:00,76.93,77.28,76.93,77.11,26312.0,76.93,77.28,76.93,77.11,26312.0
2016-01-06 12:30:00,77.15,77.22,76.81,76.97,24230.0,77.15,77.22,76.81,76.97,24230.0
2016-01-06 13:00:00,77.02,77.03,76.28,76.41,21046.0,77.02,77.03,76.28,76.41,21046.0
2016-01-06 13:30:00,76.38,76.84,76.31,76.4,19820.0,76.38,76.84,76.31,76.4,19820.0
2016-01-06 14:00:00,76.37,76.5,76.12,76.24,36167.0,76.37,76.5,76.12,76.24,36167.0
2016-01-06 14:30:00,76.24,76.26,75.69,75.87,57177.0,76.24,76.26,75.69,75.87,57177.0
2016-01-06 15:00:00,75.78,76.28,75.78,76.26,60546.0,75.78,76.28,75.78,76.26,60546.0
2016-01-06 15:30:00,76.22,76.48,76.0,76.37,200616.0,76.22,76.48,76.0,76.37,200616.0
2016-01-07 09:30:00,78.53,78.68,77.31,78.0,124151.0,78.53,78.68,77.31,78.0,124151.0
2016-01-07 10:00:00,77.98,79.0,77.77,78.96,144376.0,77.98,79.0,77.77,78.96,144376.0
2016-01-07 10:30:00,79.08,79.64,78.88,79.24,78645.0,79.08,79.64,78.88,79.24,78645.0
2016-01-07 11:00:00,79.24,79.81,79.24,79.27,43708.0,79.24,79.81,79.24,79.27,43708.0
2016-01-07 11:30:00,79.34,80.38,79.19,80.19,61236.0,79.34,80.38,79.19,80.19,61236.0
2016-01-07 12:00:00,80.2,80.43,79.86,80.15,78589.0,80.2,80.43,79.86,80.15,78589.0
2016-01-07 12:30:00,80.15,80.84,79.91,80.0,45390.0,80.15,80.84,79.91,80.0,45390.0
2016-01-07 13:00:00,80.04,80.15,79.1,79.37,84803.0,80.04,80.15,79.1,79.37,84803.0
2016-01-07 13:30:00,79.47,79.47,78.75,78.82,43489.0,79.47,79.47,78.75,78.82,43489.0
2016-01-07 14:00:00,78.82,79.15,78.75,78.77,54574.0,78.82,79.15,78.75,78.77,54574.0
2016-01-07 14:30:00,78.75,79.44,78.7,79.08,47324.0,78.75,79.44,78.7,79.08,47324.0
2016-01-07 15:00:00,79.07,79.09,78.82,78.86,46015.0,79.07,79.09,78.82,78.86,46015.0
2016-01-07 15:30:00,78.85,79.19,78.53,78.58,178124.0,78.85,79.19,78.53,78.58,178124.0
2016-01-08 09:30:00,79.85,80.62,79.71,79.99,123037.0,79.85,80.62,79.71,79.99,123037.0
2016-01-08 10:00:00,79.9,80.0,79.36,79.69,55120.0,79.9,80.0,79.36,79.69,55120.0
2016-01-08 10:30:00,79.73,79.99,79.5,79.83,35584.0,79.73,79.99,79.5,79.83,35584.0
2016-01-08 11:00:00,79.8,79.91,79.2,79.2,46411.0,79.8,79.91,79.2,79.2,46411.0
2016-01-08 11:30:00,79.23,79.43,78.47,79.22,50682.0,79.23,79.43,78.47,79.22,50682.0
2016-01-08 12:00:00,79.26,80.4,79.25,80.24,24558.0,79.26,80.4,79.25,80.24,24558.0
2016-01-08 12:30:00,80.24,80.32,79.84,80.18,34787.0,80.24,80.32,79.84,80.18,34787.0
2016-01-08 13:00:00,80.15,80.15,79.43,79.66,28446.0,80.15,80.15,79.43,79.66,28446.0
2016-01-08 13:30:00,79.64,80.01,79.64,79.82,22963.0,79.64,80.01,79.64,79.82,22963.0
2016-01-08 14:00:00,79.77,79.86,78.89,79.38,52276.0,79.77,79.86,78.89,79.38,52276.0
2016-01-08 14:30:00,79.38,79.46,79.16,79.34,39049.0,79.38,79.46,79.16,79.34,39049.0
2016-01-08 15:00:00,79.3,79.79,79.25,79.72,33287.0,79.3,79.79,79.25,79.72,33287.0
2016-01-08 15:30:00,79.68,79.7,78.73,78.94,109228.0,79.68,79.7,78.73,78.94,109228.0
2016-01-11 09:30:00,79.55,79.96,77.13,77.13,32823.0,79.55,79.96,77.13,77.13,32823.0
2016-01-11 10:00:00,77.23,77.64,76.84,76.98,48655.0,77.23,77.64,76.84,76.98,48655.0
2016-01-11 10:30:00,77.01,77.52,76.52,76.57,95079.0,77.01,77.52,76.52,76.57,95079.0
2016-01-11 11:00:00,76.56,76.96,76.09,76.16,67926.0,76.56,76.96,76.09,76.16,67926.0
2016-01-11 11:30:00,76.31,77.1,75.81,77.03,35500.0,76.31,77.1,75.81,77.03,35500.0
2016-01-11 12:00:00,77.07,77.07,76.1,76.56,22264.0,77.07,77.07,76.1,76.56,22264.0
2016-01-11 12:30:00,76.66,76.88,76.44,76.57,17398.0,76.66,76.88,76.44,76.57,17398.0
2016-01-11 13:00:00,76.54,76.65,75.51,75.51,23609.0,76.54,76.65,75.51,75.51,23609.0
2016-01-11 13:30:00,75.51,75.77,75.1,75.14,32147.0,75.51,75.77,75.1,75.14,32147.0
2016-01-11 14:00:00,75.15,75.74,74.86,75.12,43309.0,75.15,75.74,74.86,75.12,43309.0
2016-01-11 14:30:00,75.14,75.28,74.6,74.86,44328.0,75.14,75.28,74.6,74.86,44328.0
2016-01-11 15:00:00,74.85,75.96,74.67,75.96,48201.0,74.85,75.96,74.67,75.96,48201.0
2016-01-11 15:30:00,75.92,76.56,75.78,75.88,185947.0,75.92,76.56,75.78,75.88,185947.0
2016-01-12 09:30:00,76.43,78.14,76.43,77.27,32144.0,76.43,78.14,76.43,77.27,32144.0
2016-01-12 10:00:00,77.24,77.48,76.86,77.01,22734.0,77.24,77.48,76.86,77.01,22734.0
2016-01-12 10:30:00,77.14,77.45,76.82,76.94,23799.0,77.14,77.45,76.82,76.94,23799.0
2016-01-12 11:00:00,76.91,77.06,76.13,76.33,19742.0,76.91,77.06,76.13,76.33,19742.0
2016-01-12 11:30:00,76.34,76.87,75.98,76.76,12701.0,76.34,76.87,75.98,76.76,12701.0
2016-01-12 12:00:00,76.76,77.18,76.18,76.44,28495.0,76.76,77.18,76.18,76.44,28495.0
2016-01-12 12:30:00,76.42,76.49,75.81,75.87,30085.0,76.42,76.49,75.81,75.87,30085.0
2016-01-12 13:00:00,75.82,76.24,75.82,75.87,19479.0,75.82,76.24,75.82,75.87,19479.0
2016-01-12 13:30:00,75.91,76.4,75.87,75.93,24780.0,75.91,76.4,75.87,75.93,24780.0
2016-01-12 14:00:00,75.85,75.96,75.19,75.88,39605.0,75.85,75.96,75.19,75.88,39605.0
2016-01-12 14:30:00,75.82,76.13,75.72,76.01,42088.0,75.82,76.13,75.72,76.01,42088.0
2016-01-12 15:00:00,76.11,76.28,75.81,76.13,51311.0,76.11,76.28,75.81,76.13,51311.0
2016-01-12 15:30:00,76.1,76.85,76.01,76.64,122867.0,76.1,76.85,76.01,76.64,122867.0
2016-01-13 09:30:00,77.11,77.59,76.68,77.06,20557.0,77.11,77.59,76.68,77.06,20557.0
2016-01-13 10:00:00,77.12,77.27,76.5,76.68,24968.0,77.12,77.27,76.5,76.68,24968.0
2016-01-13 10:30:00,76.58,77.06,75.97,76.69,18544.0,76.58,77.06,75.97,76.69,18544.0
2016-01-13 11:00:00,76.71,77.52,75.95,76.84,25534.0,76.71,77.52,75.95,76.84,25534.0
2016-01-13 11:30:00,76.86,77.06,76.01,76.01,14163.0,76.86,77.06,76.01,76.01,14163.0
2016-01-13 12:00:00,76.03,76.5,76.0,76.18,16745.0,76.03,76.5,76.0,76.18,16745.0
2016-01-13 12:30:00,76.12,76.49,75.99,76.28,15161.0,76.12,76.49,75.99,76.28,15161.0
2016-01-13 13:00:00,76.32,76.66,75.94,76.04,35365.0,76.32,76.66,75.94,76.04,35365.0
2016-01-13 13:30:00,76.08,76.1,75.14,75.51,28427.0,76.08,76.1,75.14,75.51,28427.0
2016-01-13 14:00:00,75.39,75.55,74.44,74.76,58890.0,75.39,75.55,74.44,74.76,58890.0
2016-01-13 14:30:00,74.85,74.87,73.78,74.54,42288.0,74.85,74.87,73.78,74.54,42288.0
2016-01-13 15:00:00,74.62,74.91,73.85,74.65,67003.0,74.62,74.91,73.85,74.65,67003.0
2016-01-13 15:30:00,74.69,74.94,74.08,74.32,97554.0,74.69,74.94,74.08,74.32,97554.0
2016-01-14 09:30:00,74.48,74.86,73.38,73.38,70605.0,74.48,74.86,73.38,73.38,70605.0
2016-01-14 10:00:00,73.65,74.8,73.65,74.8,63163.0,73.65,74.8,73.65,74.8,63163.0
2016-01-14 10:30:00,74.73,75.46,74.6,74.67,66672.0,74.73,75.46,74.6,74.67,66672.0
2016-01-14 11:00:00,74.74,75.0,74.19,74.55,62130.0,74.74,75.0,74.19,74.55,62130.0
2016-01-14 11:30:00,74.45,75.21,74.39,75.01,30695.0,74.45,75.21,74.39,75.01,30695.0
2016-01-14 12:00:00,75.0,75.68,75.0,75.45,106174.0,75.0,75.68,75.0,75.45,106174.0
2016-01-14 12:30:00,75.7,76.27,75.5,75.66,41331.0,75.7,76.27,75.5,75.66,41331.0
2016-01-14 13:00:00,75.73,76.59,75.65,76.59,33518.0,75.73,76.59,75.65,76.59,33518.0
2016-01-14 13:30:00,76.59,76.66,76.15,76.31,75801.0,76.59,76.66,76.15,76.31,75801.0
2016-01-14 14:00:00,76.28,76.87,76.06,76.44,105844.0,76.28,76.87,76.06,76.44,105844.0
2016-01-14 14:30:00,76.36,76.74,76.07,76.68,47832.0,76.36,76.74,76.07,76.68,47832.0
2016-01-14 15:00:00,76.7,76.83,75.75,75.75,37700.0,76.7,76.83,75.75,75.75,37700.0
2016-01-14 15:30:00,75.79,75.88,75.4,75.57,121412.0,75.79,75.88,75.4,75.57,121412.0
2016-01-15 09:30:00,73.7,74.77,72.43,72.45,29006.0,73.7,74.77,72.43,72.45,29006.0
2016-01-15 10:00:00,72.54,73.7,72.52,73.51,79160.0,72.54,73.7,72.52,73.51,79160.0
2016-01-15 10:30:00,73.55,73.89,73.41,73.64,29378.0,73.55,73.89,73.41,73.64,29378.0
2016-01-15 11:00:00,73.67,73.76,73.16,73.24,33752.0,73.67,73.76,73.16,73.24,33752.0
2016-01-15 11:30:00,73.27,73.38,72.95,73.22,24137.0,73.27,73.38,72.95,73.22,24137.0
2016-01-15 12:00:00,73.22,73.41,72.77,72.78,28103.0,73.22,73.41,72.77,72.78,28103.0
2016-01-15 12:30:00,72.73,73.54,72.31,73.54,21489.0,72.73,73.54,72.31,73.54,21489.0
2016-01-15 13:00:00,73.45,73.51,72.82,72.88,25882.0,73.45,73.51,72.82,72.88,25882.0
2016-01-15 13:30:00,72.88,73.47,72.7,73.38,24501.0,72.88,73.47,72.7,73.38,24501.0
2016-01-15 14:00:00,73.35,73.4,72.82,72.82,37757.0,73.35,73.4,72.82,72.82,37757.0
2016-01-15 14:30:00,72.61,73.58,72.6,73.58,36072.0,72.61,73.58,72.6,73.58,36072.0
2016-01-15 15:00:00,73.6,74.03,73.37,73.89,59978.0,73.6,74.03,73.37,73.89,59978.0
2016-01-15 15:30:00,73.9,74.64,73.73,74.57,216567.0,73.9,74.64,73.73,74.57,216567.0
2016-01-19 09:30:00,75.14,76.21,75.02,76.21,59477.0,75.14,76.21,75.02,76.21,59477.0
2016-01-19 10:00:00,76.29,76.74,76.14,76.68,27413.0,76.29,76.74,76.14,76.68,27413.0
2016-01-19 10:30:00,76.63,77.01,75.98,76.12,27603.0,76.63,77.01,75.98,76.12,27603.0
2016-01-19 11:00:00,76.12,76.32,75.67,75.91,34149.0,76.12,76.32,75.67,75.91,34149.0
2016-01-19 11:30:00,76.02,76.31,75.67,75.93,21744.0,76.02,76.31,75.67,75.93,21744.0
2016-01-19 12:00:00,76.0,76.13,75.73,75.97,27536.0,76.0,76.13,75.73,75.97,27536.0
2016-01-19 12:30:00,75.97,76.17,75.64,75.92,25021.0,75.97,76.17,75.64,75.92,25021.0
2016-01-19 13:00:00,75.93,76.1,75.68,75.99,44225.0,75.93,76.1,75.68,75.99,44225.0
2016-01-19 13:30:00,75.94,76.0,74.88,75.28,110883.0,75.94,76.0,74.88,75.28,110883.0
2016-01-19 14:00:00,75.22,75.22,74.49,74.78,28156.0,75.22,75.22,74.49,74.78,28156.0
2016-01-19 14:30:00,74.78,75.24,74.74,75.24,25208.0,74.78,75.24,74.74,75.24,25208.0
2016-01-19 15:00:00,75.26,76.09,75.25,76.03,38306.0,75.26,76.09,75.25,76.03,38306.0
2016-01-19 15:30:00,76.04,76.42,75.73,75.8,146894.0,76.04,76.42,75.73,75.8,146894.0
2016-01-20 09:30:00,74.67,75.47,74.03,74.35,28382.0,74.67,75.47,74.03,74.35,28382.0
2016-01-20 10:00:00,74.54,74.55,73.52,73.53,24480.0,74.54,74.55,73.52,73.53,24480.0
2016-01-20 10:30:00,73.59,73.89,72.32,72.32,37106.0,73.59,73.89,72.32,72.32,37106.0
2016-01-20 11:00:00,72.32,73.14,72.3,72.81,34610.0,72.32,73.14,72.3,72.81,34610.0
2016-01-20 11:30:00,72.87,73.12,72.29,72.51,33456.0,72.87,73.12,72.29,72.51,33456.0
2016-01-20 12:00:00,72.54,72.94,72.25,72.35,30538.0,72.54,72.94,72.25,72.35,30538.0
2016-01-20 12:30:00,72.32,72.96,71.96,72.96,23574.0,72.32,72.96,71.96,72.96,23574.0
2016-01-20 13:00:00,72.85,73.41,72.66,73.41,18922.0,72.85,73.41,72.66,73.41,18922.0
2016-01-20 13:30:00,73.23,75.38,73.23,75.34,54906.0,73.23,75.38,73.23,75.34,54906.0
2016-01-20 14:00:00,75.21,75.25,74.43,74.63,26608.0,75.21,75.25,74.43,74.63,26608.0
2016-01-20 14:30:00,74.56,75.15,74.07,74.71,37178.0,74.56,75.15,74.07,74.71,37178.0
2016-01-20 15:00:00,74.77,75.99,74.59,75.95,34330.0,74.77,75.99,74.59,75.95,34330.0
2016-01-20 15:30:00,75.95,75.98,74.81,74.86,72447.0,75.95,75.98,74.81,74.86,72447.0
2016-01-21 09:30:00,75.26,75.31,73.88,74.48,30427.0,75.26,75.31,73.88,74.48,30427.0
2016-01-21 10:00:00,74.48,75.86,74.48,74.91,32420.0,74.48,75.86,74.48,74.91,32420.0
2016-01-21 10:30:00,74.97,75.22,74.46,74.46,24523.0,74.97,75.22,74.46,74.46,24523.0
2016-01-21 11:00:00,74.36,75.05,74.2,74.44,34607.0,74.36,75.05,74.2,74.44,34607.0
2016-01-21 11:30:00,74.38,75.01,74.16,74.92,20085.0,74.38,75.01,74.16,74.92,20085.0
2016-01-21 12:00:00,75.02,75.38,74.23,74.37,46944.0,75.02,75.38,74.23,74.37,46944.0
2016-01-21 12:30:00,74.37,74.47,73.9,74.01,23121.0,74.37,74.47,73.9,74.01,23121.0
2016-01-21 13:00:00,74.05,74.35,73.79,73.87,42330.0,74.05,74.35,73.79,73.87,42330.0
2016-01-21 13:30:00,73.79,74.21,73.29,74.08,35296.0,73.79,74.21,73.29,74.08,35296.0
2016-01-21 14:00:00,73.99,74.15,73.39,73.93,33627.0,73.99,74.15,73.39,73.93,33627.0
2016-01-21 14:30:00,73.96,74.44,73.81,74.34,25113.0,73.96,74.44,73.81,74.34,25113.0
2016-01-21 15:00:00,74.2,74.24,73.86,74.06,28498.0,74.2,74.24,73.86,74.06,28498.0
2016-01-21 15:30:00,74.06,74.57,73.84,73.93,99967.0,74.06,74.57,73.84,73.93,99967.0
2016-01-22 09:30:00,74.81,75.33,74.2,74.55,54610.0,74.81,75.33,74.2,74.55,54610.0
2016-01-22 10:00:00,74.6,74.78,73.69,73.97,41493.0,74.6,74.78,73.69,73.97,41493.0
2016-01-22 10:30:00,74.05,74.53,73.74,74.0,64362.0,74.05,74.53,73.74,74.0,64362.0
2016-01-22 11:00:00,74.01,74.25,73.66,74.08,54173.0,74.01,74.25,73.66,74.08,54173.0
2016-01-22 11:30:00,74.09,74.24,73.73,73.75,57223.0,74.09,74.24,73.73,73.75,57223.0
2016-01-22 12:00:00,73.89,74.37,73.75,74.01,40770.0,73.89,74.37,73.75,74.01,40770.0
2016-01-22 12:30:00,74.08,74.33,73.77,74.19,62612.0,74.08,74.33,73.77,74.19,62612.0
2016-01-22 13:00:00,74.31,74.32,73.71,73.89,40456.0,74.31,74.32,73.71,73.89,40456.0
2016-01-22 13:30:00,73.94,74.95,73.9,74.94,95646.0,73.94,74.95,73.9,74.94,95646.0
2016-01-22 14:00:00,74.88,75.31,74.71,75.16,21771.0,74.88,75.31,74.71,75.16,21771.0
2016-01-22 14:30:00,75.05,75.14,74.6,74.78,16528.0,75.05,75.14,74.6,74.78,16528.0
2016-01-22 15:00:00,74.75,75.02,74.65,74.94,55469.0,74.75,75.02,74.65,74.94,55469.0
2016-01-22 15:30:00,74.94,75.59,74.75,75.38,104873.0,74.94,75.59,74.75,75.38,104873.0
2016-01-25 09:30:00,75.34,76.8,74.64,76.55,65165.0,75.34,76.8,74.64,76.55,65165.0
2016-01-25 10:00:00,76.47,77.17,76.1,76.62,66172.0,76.47,77.17,76.1,76.62,66172.0
2016-01-25 10:30:00,76.53,76.91,76.21,76.25,26830.0,76.53,76.91,76.21,76.25,26830.0
2016-01-25 11:00:00,76.26,76.58,76.0,76.22,23336.0,76.26,76.58,76.0,76.22,23336.0
2016-01-25 11:30:00,76.14,76.38,75.85,75.9,45854.0,76.14,76.38,75.85,75.9,45854.0
2016-01-25 12:00:00,75.97,76.15,75.58,75.73,32996.0,75.97,76.15,75.58,75.73,32996.0
2016-01-25 12:30:00,75.7,76.09,75.68,75.82,17585.0,75.7,76.09,75.68,75.82,17585.0
2016-01-25 13:00:00,75.94,76.24,75.89,76.02,23632.0,75.94,76.24,75.89,76.02,23632.0
2016-01-25 13:30:00,76.07,76.27,75.9,75.99,16600.0,76.07,76.27,75.9,75.99,16600.0
2016-01-25 14:00:00,76.03,76.15,75.83,76.06,15710.0,76.03,76.15,75.83,76.06,15710.0
2016-01-25 14:30:00,76.07,76.25,75.77,76.25,14433.0,76.07,76.25,75.77,76.25,14433.0
2016-01-25 15:00:00,76.25,76.54,75.4,75.79,28053.0,76.25,76.54,75.4,75.79,28053.0
2016-01-25 15:30:00,75.7,75.82,75.49,75.68,78136.0,75.7,75.82,75.49,75.68,78136.0
2016-01-26 09:30:00,75.8,76.16,74.73,74.78,24050.0,75.8,76.16,74.73,74.78,24050.0
2016-01-26 10:00:00,74.87,77.11,74.87,76.24,32739.0,74.87,77.11,74.87,76.24,32739.0
2016-01-26 10:30:00,76.21,76.21,75.22,75.26,35201.0,76.21,76.21,75.22,75.26,35201.0
2016-01-26 11:00:00,75.31,76.0,75.24,75.78,55137.0,75.31,76.0,75.24,75.78,55137.0
2016-01-26 11:30:00,75.7,75.97,75.49,75.71,21444.0,75.7,75.97,75.49,75.71,21444.0
2016-01-26 12:00:00,75.83,76.29,75.81,76.14,10836.0,75.83,76.29,75.81,76.14,10836.0
2016-01-26 12:30:00,76.14,76.48,76.14,76.45,12425.0,76.14,76.48,76.14,76.45,12425.0
2016-01-26 13:00:00,76.34,76.89,76.34,76.88,15534.0,76.34,76.89,76.34,76.88,15534.0
2016-01-26 13:30:00,76.77,77.16,76.74,76.97,19222.0,76.77,77.16,76.74,76.97,19222.0
2016-01-26 14:00:00,76.97,77.23,76.62,77.01,19829.0,76.97,77.23,76.62,77.01,19829.0
2016-01-26 14:30:00,77.0,77.15,76.79,76.83,25046.0,77.0,77.15,76.79,76.83,25046.0
2016-01-26 15:00:00,76.84,77.06,76.72,76.96,38036.0,76.84,77.06,76.72,76.96,38036.0
2016-01-26 15:30:00,76.95,77.25,76.81,77.0,112265.0,76.95,77.25,76.81,77.0,112265.0
2016-01-27 09:30:00,77.0,77.59,76.37,76.55,11462.0,77.0,77.59,76.37,76.55,11462.0
2016-01-27 10:00:00,76.45,76.45,75.88,75.88,11900.0,76.45,76.45,75.88,75.88,11900.0
2016-01-27 10:30:00,75.88,76.91,75.78,76.53,22010.0,75.88,76.91,75.78,76.53,22010.0
2016-01-27 11:00:00,76.35,76.54,76.06,76.27,71678.0,76.35,76.54,76.06,76.27,71678.0
2016-01-27 11:30:00,76.18,76.44,76.05,76.2,33990.0,76.18,76.44,76.05,76.2,33990.0
2016-01-27 12:00:00,76.25,76.86,76.14,76.75,12707.0,76.25,76.86,76.14,76.75,12707.0
2016-01-27 12:30:00,76.67,76.97,76.53,76.93,11320.0,76.67,76.97,76.53,76.93,11320.0
2016-01-27 13:00:00,76.95,77.02,76.59,76.86,20673.0,76.95,77.02,76.59,76.86,20673.0
2016-01-27 13:30:00,76.85,77.21,76.74,77.04,28259.0,76.85,77.21,76.74,77.04,28259.0
2016-01-27 14:00:00,76.97,77.08,76.14,76.57,52641.0,76.97,77.08,76.14,76.57,52641.0
2016-01-27 14:30:00,76.71,76.88,75.85,75.93,32851.0,76.71,76.88,75.85,75.93,32851.0
2016-01-27 15:00:00,75.71,75.84,75.29,75.48,37916.0,75.71,75.84,75.29,75.48,37916.0
2016-01-27 15:30:00,75.43,75.63,75.02,75.14,124202.0,75.43,75.63,75.02,75.14,124202.0
2016-01-28 09:30:00,75.42,76.34,73.58,73.76,48983.0,75.42,76.34,73.58,73.76,48983.0
2016-01-28 10:00:00,73.57,73.8,72.07,72.27,45686.0,73.57,73.8,72.07,72.27,45686.0
2016-01-28 10:30:00,72.42,73.38,71.95,72.92,40810.0,72.42,73.38,71.95,72.92,40810.0
2016-01-28 11:00:00,72.89,74.55,72.89,73.5,93407.0,72.89,74.55,72.89,73.5,93407.0
2016-01-28 11:30:00,73.46,73.76,72.98,73.52,30334.0,73.46,73.76,72.98,73.52,30334.0
2016-01-28 12:00:00,73.52,73.67,73.07,73.28,23849.0,73.52,73.67,73.07,73.28,23849.0
2016-01-28 12:30:00,73.31,73.69,73.14,73.26,29453.0,73.31,73.69,73.14,73.26,29453.0
2016-01-28 13:00:00,73.28,73.58,72.56,72.57,65168.0,73.28,73.58,72.56,72.57,65168.0
2016-01-28 13:30:00,72.7,73.6,72.68,73.11,28325.0,72.7,73.6,72.68,73.11,28325.0
2016-01-28 14:00:00,73.02,73.73,73.02,73.26,54695.0,73.02,73.73,73.02,73.26,54695.0
2016-01-28 14:30:00,73.26,73.46,72.22,72.28,74222.0,73.26,73.46,72.22,72.28,74222.0
2016-01-28 15:00:00,72.27,73.29,72.22,72.86,129856.0,72.27,73.29,72.22,72.86,129856.0
2016-01-28 15:30:00,72.88,73.13,72.22,72.65,133700.0,72.88,73.13,72.22,72.65,133700.0
2016-01-29 09:30:00,72.77,74.08,72.66,73.33,11633.0,72.77,74.08,72.66,73.33,11633.0
2016-01-29 10:00:00,73.3,73.87,73.06,73.46,26554.0,73.3,73.87,73.06,73.46,26554.0
2016-01-29 10:30:00,73.47,73.79,73.4,73.61,24175.0,73.47,73.79,73.4,73.61,24175.0
2016-01-29 11:00:00,73.6,73.84,72.9,73.03,32374.0,73.6,73.84,72.9,73.03,32374.0
2016-01-29 11:30:00,73.06,73.19,72.49,72.59,45996.0,73.06,73.19,72.49,72.59,45996.0
2016-01-29 12:00:00,72.52,73.39,72.48,73.25,27889.0,72.52,73.39,72.48,73.25,27889.0
2016-01-29 12:30:00,73.24,73.99,73.19,73.72,19578.0,73.24,73.99,73.19,73.72,19578.0
2016-01-29 13:00:00,73.69,73.73,72.98,73.36,22357.0,73.69,73.73,72.98,73.36,22357.0
2016-01-29 13:30:00,73.44,73.86,73.16,73.86,24776.0,73.44,73.86,73.16,73.86,24776.0
2016-01-29 14:00:00,73.74,73.8,73.27,73.77,39239.0,73.74,73.8,73.27,73.77,39239.0
2016-01-29 14:30:00,73.78,74.11,73.45,73.63,19500.0,73.78,74.11,73.45,73.63,19500.0
2016-01-29 15:00:00,73.56,74.34,73.56,74.3,30880.0,73.56,74.34,73.56,74.3,30880.0
2016-01-29 15:30:00,74.26,74.37,73.97,74.23,111083.0,74.26,74.37,73.97,74.23,111083.0
2016-02-01 09:30:00,73.97,74.43,73.51,73.66,27037.0,73.97,74.43,73.51,73.66,27037.0
2016-02-01 10:00:00,73.75,74.67,73.06,74.63,33894.0,73.75,74.67,73.06,74.63,33894.0
2016-02-01 10:30:00,74.58,75.26,74.19,75.02,42211.0,74.58,75.26,74.19,75.02,42211.0
2016-02-01 11:00:00,74.98,75.26,74.51,75.08,36806.0,74.98,75.26,74.51,75.08,36806.0
2016-02-01 11:30:00,75.13,75.29,74.56,74.63,33612.0,75.13,75.29,74.56,74.63,33612.0
2016-02-01 12:00:00,74.72,74.86,74.17,74.59,30885.0,74.72,74.86,74.17,74.59,30885.0
2016-02-01 12:30:00,74.63,74.81,74.19,74.24,35244.0,74.63,74.81,74.19,74.24,35244.0
2016-02-01 13:00:00,74.31,75.16,74.11,75.11,27153.0,74.31,75.16,74.11,75.11,27153.0
2016-02-01 13:30:00,75.05,75.07,74.56,74.78,23531.0,75.05,75.07,74.56,74.78,23531.0
2016-02-01 14:00:00,74.76,74.94,74.56,74.9,29786.0,74.76,74.94,74.56,74.9,29786.0
2016-02-01 14:30:00,74.94,75.47,74.88,75.21,30149.0,74.94,75.47,74.88,75.21,30149.0
2016-02-01 15:00:00,75.25,75.63,74.91,75.33,38889.0,75.25,75.63,74.91,75.33,38889.0
2016-02-01 15:30:00,75.34,75.4,74.76,74.87,97794.0,75.34,75.4,74.76,74.87,97794.0
2016-02-02 09:30:00,73.97,74.35,73.45,73.88,20788.0,73.97,74.35,73.45,73.88,20788.0
2016-02-02 10:00:00,73.97,74.62,73.72,74.12,28879.0,73.97,74.62,73.72,74.12,28879.0
2016-02-02 10:30:00,74.12,74.61,74.06,74.29,23577.0,74.12,74.61,74.06,74.29,23577.0
2016-02-02 11:00:00,74.32,74.32,73.94,74.05,17818.0,74.32,74.32,73.94,74.05,17818.0
2016-02-02 11:30:00,74.05,74.19,73.28,73.28,18302.0,74.05,74.19,73.28,73.28,18302.0
2016-02-02 12:00:00,73.25,73.33,72.76,72.81,79106.0,73.25,73.33,72.76,72.81,79106.0
2016-02-02 12:30:00,72.87,73.35,72.76,73.34,47413.0,72.87,73.35,72.76,73.34,47413.0
2016-02-02 13:00:00,73.18,73.23,72.76,73.23,38090.0,73.18,73.23,72.76,73.23,38090.0
2016-02-02 13:30:00,73.26,73.26,72.58,72.67,29757.0,73.26,73.26,72.58,72.67,29757.0
2016-02-02 14:00:00,72.67,72.85,72.19,72.3,60389.0,72.67,72.85,72.19,72.3,60389.0
2016-02-02 14:30:00,72.32,72.65,72.09,72.13,50499.0,72.32,72.65,72.09,72.13,50499.0
2016-02-02 15:00:00,72.13,72.7,72.13,72.45,58312.0,72.13,72.7,72.13,72.45,58312.0
2016-02-02 15:30:00,72.45,72.67,72.27,72.32,121717.0,72.45,72.67,72.27,72.32,121717.0
2016-02-03 09:30:00,72.65,73.02,71.04,71.72,15537.0,72.65,73.02,71.04,71.72,15537.0
2016-02-03 10:00:00,71.39,71.4,69.92,70.49,47202.0,71.39,71.4,69.92,70.49,47202.0
2016-02-03 10:30:00,70.22,70.8,69.63,70.77,16015.0,70.22,70.8,69.63,70.77,16015.0
2016-02-03 11:00:00,70.87,70.94,69.73,70.7,16644.0,70.87,70.94,69.73,70.7,16644.0
2016-02-03 11:30:00,70.61,71.19,70.51,70.94,24436.0,70.61,71.19,70.51,70.94,24436.0
2016-02-03 12:00:00,70.99,71.41,70.63,70.85,16572.0,70.99,71.41,70.63,70.85,16572.0
2016-02-03 12:30:00,70.82,70.86,70.28,70.34,24233.0,70.82,70.86,70.28,70.34,24233.0
2016-02-03 13:00:00,70.37,70.64,70.22,70.45,29901.0,70.37,70.64,70.22,70.45,29901.0
2016-02-03 13:30:00,70.44,70.57,70.04,70.09,35339.0,70.44,70.57,70.04,70.09,35339.0
2016-02-03 14:00:00,70.17,71.76,70.1,71.6,23016.0,70.17,71.76,70.1,71.6,23016.0
2016-02-03 14:30:00,71.6,71.91,71.36,71.73,27254.0,71.6,71.91,71.36,71.73,27254.0
2016-02-03 15:00:00,71.68,71.98,71.38,71.38,48568.0,71.68,71.98,71.38,71.38,48568.0
2016-02-03 15:30:00,71.37,72.22,71.37,72.18,129612.0,71.37,72.22,71.37,72.18,129612.0
2016-02-04 09:30:00,71.81,71.84,70.8,71.52,28745.0,71.81,71.84,70.8,71.52,28745.0
2016-02-04 10:00:00,71.7,73.06,71.26,73.06,23770.0,71.7,73.06,71.26,73.06,23770.0
2016-02-04 10:30:00,73.16,73.51,72.72,73.47,45282.0,73.16,73.51,72.72,73.47,45282.0
2016-02-04 11:00:00,73.43,73.43,72.02,72.38,13579.0,73.43,73.43,72.02,72.38,13579.0
2016-02-04 11:30:00,72.28,72.55,71.76,71.76,21121.0,72.28,72.55,71.76,71.76,21121.0
2016-02-04 12:00:00,71.95,72.37,71.58,71.92,23110.0,71.95,72.37,71.58,71.92,23110.0
2016-02-04 12:30:00,71.86,72.18,71.44,71.65,27000.0,71.86,72.18,71.44,71.65,27000.0
2016-02-04 13:00:00,71.72,72.06,71.68,71.83,37896.0,71.72,72.06,71.68,71.83,37896.0
2016-02-04 13:30:00,71.78,71.79,71.05,71.28,17184.0,71.78,71.79,71.05,71.28,17184.0
2016-02-04 14:00:00,71.38,71.79,71.01,71.56,23233.0,71.38,71.79,71.01,71.56,23233.0
2016-02-04 14:30:00,71.51,71.68,71.27,71.56,28456.0,71.51,71.68,71.27,71.56,28456.0
2016-02-04 15:00:00,71.56,71.76,71.32,71.32,39471.0,71.56,71.76,71.32,71.32,39471.0
2016-02-04 15:30:00,71.32,71.77,71.3,71.61,88017.0,71.32,71.77,71.3,71.61,88017.0
2016-02-05 09:30:00,71.61,72.26,70.43,70.74,29369.0,71.61,72.26,70.43,70.74,29369.0
2016-02-05 10:00:00,70.56,71.03,70.13,70.2,40345.0,70.56,71.03,70.13,70.2,40345.0
2016-02-05 10:30:00,70.22,71.13,70.06,70.08,41259.0,70.22,71.13,70.06,70.08,41259.0
2016-02-05 11:00:00,70.13,70.34,69.37,69.76,43094.0,70.13,70.34,69.37,69.76,43094.0
2016-02-05 11:30:00,69.73,70.38,69.64,70.07,33970.0,69.73,70.38,69.64,70.07,33970.0
2016-02-05 12:00:00,70.06,70.46,69.66,69.83,35139.0,70.06,70.46,69.66,69.83,35139.0
2016-02-05 12:30:00,69.84,70.15,69.64,69.97,32366.0,69.84,70.15,69.64,69.97,32366.0
2016-02-05 13:00:00,69.97,70.46,69.92,70.35,32596.0,69.97,70.46,69.92,70.35,32596.0
2016-02-05 13:30:00,70.32,70.35,69.39,69.66,34350.0,70.32,70.35,69.39,69.66,34350.0
2016-02-05 14:00:00,69.67,69.75,69.32,69.45,47225.0,69.67,69.75,69.32,69.45,47225.0
2016-02-05 14:30:00,69.44,69.66,69.26,69.38,56590.0,69.44,69.66,69.26,69.38,56590.0
2016-02-05 15:00:00,69.51,69.58,69.27,69.44,62455.0,69.51,69.58,69.27,69.44,62455.0
2016-02-05 15:30:00,69.45,70.14,69.35,70.04,294761.0,69.45,70.14,69.35,70.04,294761.0
2016-02-08 09:30:00,69.05,69.65,68.46,68.59,16082.0,69.05,69.65,68.46,68.59,16082.0
2016-02-08 10:00:00,68.68,68.91,67.6,67.66,26528.0,68.68,68.91,67.6,67.66,26528.0
2016-02-08 10:30:00,67.62,68.55,67.62,67.77,30476.0,67.62,68.55,67.62,67.77,30476.0
2016-02-08 11:00:00,67.8,67.97,67.22,67.72,32736.0,67.8,67.97,67.22,67.72,32736.0
2016-02-08 11:30:00,67.64,67.64,67.0,67.55,35141.0,67.64,67.64,67.0,67.55,35141.0
2016-02-08 12:00:00,67.63,68.23,67.48,67.87,46132.0,67.63,68.23,67.48,67.87,46132.0
2016-02-08 12:30:00,67.79,67.94,67.28,67.4,25269.0,67.79,67.94,67.28,67.4,25269.0
2016-02-08 13:00:00,67.42,67.42,66.52,66.65,16540.0,67.42,67.42,66.52,66.65,16540.0
2016-02-08 13:30:00,66.55,66.68,66.07,66.2,34896.0,66.55,66.68,66.07,66.2,34896.0
2016-02-08 14:00:00,66.12,66.71,66.04,66.51,37817.0,66.12,66.71,66.04,66.51,37817.0
2016-02-08 14:30:00,66.49,66.78,66.38,66.56,114205.0,66.49,66.78,66.38,66.56,114205.0
2016-02-08 15:00:00,66.49,67.53,66.47,67.05,143472.0,66.49,67.53,66.47,67.05,143472.0
2016-02-08 15:30:00,67.05,67.84,66.99,67.11,101532.0,67.05,67.84,66.99,67.11,101532.0
2016-02-09 09:30:00,65.89,68.52,65.87,67.8,50471.0,65.89,68.52,65.87,67.8,50471.0
2016-02-09 10:00:00,68.01,68.02,66.14,66.18,59296.0,68.01,68.02,66.14,66.18,59296.0
2016-02-09 10:30:00,66.19,66.79,65.7,65.82,66189.0,66.19,66.79,65.7,65.82,66189.0
2016-02-09 11:00:00,65.82,67.06,65.77,66.78,37077.0,65.82,67.06,65.77,66.78,37077.0
2016-02-09 11:30:00,66.83,66.92,66.08,66.31,61908.0,66.83,66.92,66.08,66.31,61908.0
2016-02-09 12:00:00,66.32,66.71,66.32,66.54,24259.0,66.32,66.71,66.32,66.54,24259.0
2016-02-09 12:30:00,66.58,67.26,66.29,67.23,36008.0,66.58,67.26,66.29,67.23,36008.0
2016-02-09 13:00:00,67.23,67.24,66.58,66.9,19868.0,67.23,67.24,66.58,66.9,19868.0
2016-02-09 13:30:00,66.93,67.1,66.58,67.02,51423.0,66.93,67.1,66.58,67.02,51423.0
2016-02-09 14:00:00,66.96,67.32,66.9,67.04,73474.0,66.96,67.32,66.9,67.04,73474.0
2016-02-09 14:30:00,67.01,68.02,66.91,68.01,54634.0,67.01,68.02,66.91,68.01,54634.0
2016-02-09 15:00:00,68.02,68.64,67.91,68.14,107237.0,68.02,68.64,67.91,68.14,107237.0
2016-02-09 15:30:00,68.15,68.69,67.67,68.25,189362.0,68.15,68.69,67.67,68.25,189362.0
2016-02-10 09:30:00,69.09,74.24,69.09,72.79,114727.0,69.09,74.24,69.09,72.79,114727.0
2016-02-10 10:00:00,72.67,73.98,72.14,73.25,74103.0,72.67,73.98,72.14,73.25,74103.0
2016-02-10 10:30:00,73.28,73.8,72.31,72.5,65354.0,73.28,73.8,72.31,72.5,65354.0
2016-02-10 11:00:00,72.51,72.55,71.1,71.19,54126.0,72.51,72.55,71.1,71.19,54126.0
2016-02-10 11:30:00,71.18,72.9,71.16,71.78,43592.0,71.18,72.9,71.16,71.78,43592.0
2016-02-10 12:00:00,71.75,73.07,71.25,73.04,58806.0,71.75,73.07,71.25,73.04,58806.0
2016-02-10 12:30:00,72.88,73.23,71.93,72.75,49870.0,72.88,73.23,71.93,72.75,49870.0
2016-02-10 13:00:00,72.92,73.07,71.45,71.63,45433.0,72.92,73.07,71.45,71.63,45433.0
2016-02-10 13:30:00,71.56,72.25,71.29,71.58,38997.0,71.56,72.25,71.29,71.58,38997.0
2016-02-10 14:00:00,71.64,73.03,71.54,73.03,45942.0,71.64,73.03,71.54,73.03,45942.0
2016-02-10 14:30:00,73.05,73.09,71.93,72.44,55092.0,73.05,73.09,71.93,72.44,55092.0
2016-02-10 15:00:00,72.4,73.02,71.58,72.24,122771.0,72.4,73.02,71.58,72.24,122771.0
2016-02-10 15:30:00,72.24,72.36,71.57,72.04,228445.0,72.24,72.36,71.57,72.04,228445.0
2016-02-11 09:30:00,70.79,72.62,70.72,72.28,24602.0,70.79,72.62,70.72,72.28,24602.0
2016-02-11 10:00:00,72.3,72.3,70.8,70.91,35348.0,72.3,72.3,70.8,70.91,35348.0
2016-02-11 10:30:00,70.84,71.13,70.75,70.94,70653.0,70.84,71.13,70.75,70.94,70653.0
2016-02-11 11:00:00,70.93,71.06,70.2,70.47,22460.0,70.93,71.06,70.2,70.47,22460.0
2016-02-11 11:30:00,70.41,70.67,69.78,70.62,53742.0,70.41,70.67,69.78,70.62,53742.0
2016-02-11 12:00:00,70.62,71.12,70.53,70.96,51703.0,70.62,71.12,70.53,70.96,51703.0
2016-02-11 12:30:00,70.9,71.07,70.73,70.97,92678.0,70.9,71.07,70.73,70.97,92678.0
2016-02-11 13:00:00,70.97,71.05,70.65,70.66,82252.0,70.97,71.05,70.65,70.66,82252.0
2016-02-11 13:30:00,70.63,70.73,70.27,70.61,19672.0,70.63,70.73,70.27,70.61,19672.0
2016-02-11 14:00:00,70.56,70.69,69.99,70.03,24009.0,70.56,70.69,69.99,70.03,24009.0
2016-02-11 14:30:00,69.96,71.06,69.84,70.71,82228.0,69.96,71.06,69.84,70.71,82228.0
2016-02-11 15:00:00,70.78,70.97,70.45,70.91,26512.0,70.78,70.97,70.45,70.91,26512.0
2016-02-11 15:30:00,70.93,71.1,70.72,70.8,149881.0,70.93,71.1,70.72,70.8,149881.0
2016-02-12 09:30:00,71.8,72.08,69.98,70.27,42626.0,71.8,72.08,69.98,70.27,42626.0
2016-02-12 10:00:00,70.09,70.64,69.76,70.64,55883.0,70.09,70.64,69.76,70.64,55883.0
2016-02-12 10:30:00,70.5,70.93,70.33,70.35,18164.0,70.5,70.93,70.33,70.35,18164.0
2016-02-12 11:00:00,70.49,71.18,70.1,71.07,29588.0,70.49,71.18,70.1,71.07,29588.0
2016-02-12 11:30:00,71.08,71.14,70.53,70.88,41843.0,71.08,71.14,70.53,70.88,41843.0
2016-02-12 12:00:00,70.88,71.84,70.82,71.71,27521.0,70.88,71.84,70.82,71.71,27521.0
2016-02-12 12:30:00,71.76,72.01,71.35,71.8,63133.0,71.76,72.01,71.35,71.8,63133.0
2016-02-12 13:00:00,71.75,72.31,71.43,72.25,25115.0,71.75,72.31,71.43,72.25,25115.0
2016-02-12 13:30:00,72.25,72.54,71.81,71.81,31565.0,72.25,72.54,71.81,71.81,31565.0
2016-02-12 14:00:00,71.84,73.02,71.84,72.93,40780.0,71.84,73.02,71.84,72.93,40780.0
2016-02-12 14:30:00,72.92,72.96,72.44,72.71,41622.0,72.92,72.96,72.44,72.71,41622.0
2016-02-12 15:00:00,72.79,72.83,71.99,72.22,54169.0,72.79,72.83,71.99,72.22,54169.0
2016-02-12 15:30:00,72.24,72.3,71.92,72.08,98958.0,72.24,72.3,71.92,72.08,98958.0
2016-02-16 09:30:00,73.26,73.82,72.67,73.81,20891.0,73.26,73.82,72.67,73.81,20891.0
2016-02-16 10:00:00,73.86,74.64,73.72,74.34,64987.0,73.86,74.64,73.72,74.34,64987.0
2016-02-16 10:30:00,74.33,74.53,73.76,73.91,51734.0,74.33,74.53,73.76,73.91,51734.0
2016-02-16 11:00:00,74.01,74.48,73.61,74.0,45944.0,74.01,74.48,73.61,74.0,45944.0
2016-02-16 11:30:00,74.03,74.64,74.03,74.23,33629.0,74.03,74.64,74.03,74.23,33629.0
2016-02-16 12:00:00,74.21,74.23,73.61,73.84,24203.0,74.21,74.23,73.61,73.84,24203.0
2016-02-16 12:30:00,73.81,73.93,73.44,73.5,29066.0,73.81,73.93,73.44,73.5,29066.0
2016-02-16 13:00:00,73.55,73.88,73.5,73.6,25593.0,73.55,73.88,73.5,73.6,25593.0
2016-02-16 13:30:00,73.6,73.97,73.53,73.74,37062.0,73.6,73.97,73.53,73.74,37062.0
2016-02-16 14:00:00,73.76,74.09,73.23,73.3,72597.0,73.76,74.09,73.23,73.3,72597.0
2016-02-16 14:30:00,73.34,73.41,73.04,73.3,33424.0,73.34,73.41,73.04,73.3,33424.0
2016-02-16 15:00:00,73.34,73.56,73.19,73.29,51254.0,73.34,73.56,73.19,73.29,51254.0
2016-02-16 15:30:00,73.31,73.43,73.04,73.13,128437.0,73.31,73.43,73.04,73.13,128437.0
2016-02-17 09:30:00,73.43,73.87,72.26,72.86,19965.0,73.43,73.87,72.26,72.86,19965.0
2016-02-17 10:00:00,73.59,73.85,73.15,73.51,8625.0,73.59,73.85,73.15,73.51,8625.0
2016-02-17 10:30:00,73.64,73.77,73.3,73.62,30139.0,73.64,73.77,73.3,73.62,30139.0
2016-02-17 11:00:00,73.5,73.79,73.4,73.56,23101.0,73.5,73.79,73.4,73.56,23101.0
2016-02-17 11:30:00,73.58,73.79,73.24,73.5,36201.0,73.58,73.79,73.24,73.5,36201.0
2016-02-17 12:00:00,73.4,73.54,73.09,73.32,26509.0,73.4,73.54,73.09,73.32,26509.0
2016-02-17 12:30:00,73.33,73.61,73.33,73.57,21735.0,73.33,73.61,73.33,73.57,21735.0
2016-02-17 13:00:00,73.63,73.7,73.37,73.59,19048.0,73.63,73.7,73.37,73.59,19048.0
2016-02-17 13:30:00,73.53,73.64,73.01,73.05,20107.0,73.53,73.64,73.01,73.05,20107.0
2016-02-17 14:00:00,73.13,73.64,73.06,73.24,26895.0,73.13,73.64,73.06,73.24,26895.0
2016-02-17 14:30:00,73.22,73.47,73.1,73.12,27927.0,73.22,73.47,73.1,73.12,27927.0
2016-02-17 15:00:00,73.14,73.18,72.56,72.82,50553.0,73.14,73.18,72.56,72.82,50553.0
2016-02-17 15:30:00,72.86,73.37,72.8,73.22,100051.0,72.86,73.37,72.8,73.22,100051.0
2016-02-18 09:30:00,73.22,73.84,72.57,73.84,16790.0,73.22,73.84,72.57,73.84,16790.0
2016-02-18 10:00:00,73.58,74.59,73.47,74.43,51407.0,73.58,74.59,73.47,74.43,51407.0
2016-02-18 10:30:00,74.35,74.38,72.78,72.97,34422.0,74.35,74.38,72.78,72.97,34422.0
2016-02-18 11:00:00,73.03,73.45,72.82,73.25,24882.0,73.03,73.45,72.82,73.25,24882.0
2016-02-18 11:30:00,73.26,73.57,73.08,73.23,12900.0,73.26,73.57,73.08,73.23,12900.0
2016-02-18 12:00:00,73.37,73.38,72.85,73.22,9797.0,73.37,73.38,72.85,73.22,9797.0
2016-02-18 12:30:00,73.37,73.56,73.18,73.23,11042.0,73.37,73.56,73.18,73.23,11042.0
2016-02-18 13:00:00,73.28,73.52,73.19,73.28,10921.0,73.28,73.52,73.19,73.28,10921.0
2016-02-18 13:30:00,73.29,73.33,72.61,72.61,9483.0,73.29,73.33,72.61,72.61,9483.0
2016-02-18 14:00:00,72.84,72.91,72.45,72.67,12691.0,72.84,72.91,72.45,72.67,12691.0
2016-02-18 14:30:00,72.67,72.93,72.62,72.77,29573.0,72.67,72.93,72.62,72.77,29573.0
2016-02-18 15:00:00,72.8,72.81,72.45,72.49,59138.0,72.8,72.81,72.45,72.49,59138.0
2016-02-18 15:30:00,72.52,72.54,71.99,72.31,127136.0,72.52,72.54,71.99,72.31,127136.0
2016-02-19 09:30:00,71.75,72.28,70.89,71.75,25000.0,71.75,72.28,70.89,71.75,25000.0
2016-02-19 10:00:00,71.64,72.22,71.42,72.06,29003.0,71.64,72.22,71.42,72.06,29003.0
2016-02-19 10:30:00,71.96,72.58,71.9,72.53,31516.0,71.96,72.58,71.9,72.53,31516.0
2016-02-19 11:00:00,72.39,72.95,72.19,72.95,19264.0,72.39,72.95,72.19,72.95,19264.0
2016-02-19 11:30:00,73.08,73.21,72.29,72.29,27324.0,73.08,73.21,72.29,72.29,27324.0
2016-02-19 12:00:00,72.33,72.74,72.19,72.53,54390.0,72.33,72.74,72.19,72.53,54390.0
2016-02-19 12:30:00,72.54,72.9,72.3,72.67,63303.0,72.54,72.9,72.3,72.67,63303.0
2016-02-19 13:00:00,72.67,73.11,72.52,73.11,33296.0,72.67,73.11,72.52,73.11,33296.0
2016-02-19 13:30:00,73.15,73.24,72.84,72.97,12759.0,73.15,73.24,72.84,72.97,12759.0
2016-02-19 14:00:00,72.93,73.4,72.89,73.08,20870.0,72.93,73.4,72.89,73.08,20870.0
2016-02-19 14:30:00,73.09,73.31,72.92,73.03,18351.0,73.09,73.31,72.92,73.03,18351.0
2016-02-19 15:00:00,72.98,73.62,72.97,73.59,18534.0,72.98,73.62,72.97,73.59,18534.0
2016-02-19 15:30:00,73.54,73.59,73.2,73.31,69843.0,73.54,73.59,73.2,73.31,69843.0
2016-02-22 09:30:00,74.54,74.98,73.42,73.74,25607.0,74.54,74.98,73.42,73.74,25607.0
2016-02-22 10:00:00,73.84,73.9,72.95,73.28,17148.0,73.84,73.9,72.95,73.28,17148.0
2016-02-22 10:30:00,73.29,73.62,73.01,73.08,23998.0,73.29,73.62,73.01,73.08,23998.0
2016-02-22 11:00:00,73.08,73.41,72.88,73.41,15631.0,73.08,73.41,72.88,73.41,15631.0
2016-02-22 11:30:00,73.5,73.54,73.09,73.26,11538.0,73.5,73.54,73.09,73.26,11538.0
2016-02-22 12:00:00,73.26,73.27,72.97,73.06,18555.0,73.26,73.27,72.97,73.06,18555.0
2016-02-22 12:30:00,73.02,73.53,73.02,73.15,13638.0,73.02,73.53,73.02,73.15,13638.0
2016-02-22 13:00:00,73.22,73.41,73.05,73.32,22288.0,73.22,73.41,73.05,73.32,22288.0
2016-02-22 13:30:00,73.36,73.75,73.36,73.68,15319.0,73.36,73.75,73.36,73.68,15319.0
2016-02-22 14:00:00,73.67,73.68,73.14,73.35,24599.0,73.67,73.68,73.14,73.35,24599.0
2016-02-22 14:30:00,73.33,73.36,73.03,73.17,28228.0,73.33,73.36,73.03,73.17,28228.0
2016-02-22 15:00:00,73.19,73.31,72.53,72.8,39922.0,73.19,73.31,72.53,72.8,39922.0
2016-02-22 15:30:00,72.81,73.0,72.7,72.92,72456.0,72.81,73.0,72.7,72.92,72456.0
2016-02-23 09:30:00,72.47,73.61,72.47,72.68,15482.0,72.47,73.61,72.47,72.68,15482.0
2016-02-23 10:00:00,72.7,73.16,72.4,73.02,29539.0,72.7,73.16,72.4,73.02,29539.0
2016-02-23 10:30:00,73.15,73.25,72.76,73.03,13751.0,73.15,73.25,72.76,73.03,13751.0
2016-02-23 11:00:00,73.02,73.07,72.59,72.75,12983.0,73.02,73.07,72.59,72.75,12983.0
2016-02-23 11:30:00,72.88,73.18,72.7,72.87,9571.0,72.88,73.18,72.7,72.87,9571.0
2016-02-23 12:00:00,72.81,73.0,72.52,73.0,16036.0,72.81,73.0,72.52,73.0,16036.0
2016-02-23 12:30:00,73.01,73.08,72.77,73.08,10230.0,73.01,73.08,72.77,73.08,10230.0
2016-02-23 13:00:00,73.14,73.14,72.82,73.0,18594.0,73.14,73.14,72.82,73.0,18594.0
2016-02-23 13:30:00,73.03,73.08,72.82,72.89,21694.0,73.03,73.08,72.82,72.89,21694.0
2016-02-23 14:00:00,72.94,73.25,72.87,72.97,11722.0,72.94,73.25,72.87,72.97,11722.0
2016-02-23 14:30:00,72.97,73.17,72.97,73.0,6061.0,72.97,73.17,72.97,73.0,6061.0
2016-02-23 15:00:00,73.02,73.03,72.68,72.73,24283.0,73.02,73.03,72.68,72.73,24283.0
2016-02-23 15:30:00,72.74,72.92,72.44,72.53,36826.0,72.74,72.92,72.44,72.53,36826.0
2016-02-24 09:30:00,71.73,71.73,69.82,70.16,45223.0,71.73,71.73,69.82,70.16,45223.0
2016-02-24 10:00:00,70.28,70.69,70.15,70.66,23097.0,70.28,70.69,70.15,70.66,23097.0
2016-02-24 10:30:00,70.69,70.92,70.43,70.7,28721.0,70.69,70.92,70.43,70.7,28721.0
2016-02-24 11:00:00,70.76,71.26,70.69,71.04,23892.0,70.76,71.26,70.69,71.04,23892.0
2016-02-24 11:30:00,71.09,71.96,70.99,71.86,11547.0,71.09,71.96,70.99,71.86,11547.0
2016-02-24 12:00:00,71.86,72.0,71.65,71.75,21954.0,71.86,72.0,71.65,71.75,21954.0
2016-02-24 12:30:00,71.73,71.91,71.49,71.64,21093.0,71.73,71.91,71.49,71.64,21093.0
2016-02-24 13:00:00,71.65,72.38,71.64,72.03,24422.0,71.65,72.38,71.64,72.03,24422.0
2016-02-24 13:30:00,72.13,72.38,71.97,72.38,17314.0,72.13,72.38,71.97,72.38,17314.0
2016-02-24 14:00:00,72.39,72.99,72.2,72.91,27797.0,72.39,72.99,72.2,72.91,27797.0
2016-02-24 14:30:00,72.84,72.97,72.34,72.38,16019.0,72.84,72.97,72.34,72.38,16019.0
2016-02-24 15:00:00,72.39,73.08,72.28,73.03,36823.0,72.39,73.08,72.28,73.03,36823.0
2016-02-24 15:30:00,73.08,73.1,72.73,72.89,56756.0,73.08,73.1,72.73,72.89,56756.0
2016-02-25 09:30:00,72.96,73.62,71.13,72.93,17813.0,72.96,73.62,71.13,72.93,17813.0
2016-02-25 10:00:00,72.73,73.61,72.53,73.21,20115.0,72.73,73.61,72.53,73.21,20115.0
2016-02-25 10:30:00,73.26,73.26,72.46,72.46,26317.0,73.26,73.26,72.46,72.46,26317.0
2016-02-25 11:00:00,72.44,72.89,72.44,72.85,11274.0,72.44,72.89,72.44,72.85,11274.0
2016-02-25 11:30:00,72.75,72.84,72.49,72.57,10724.0,72.75,72.84,72.49,72.57,10724.0
2016-02-25 12:00:00,72.62,72.85,72.48,72.66,12001.0,72.62,72.85,72.48,72.66,12001.0
2016-02-25 12:30:00,72.61,73.06,72.59,73.05,17762.0,72.61,73.06,72.59,73.05,17762.0
2016-02-25 13:00:00,72.98,73.13,72.72,73.06,18988.0,72.98,73.13,72.72,73.06,18988.0
2016-02-25 13:30:00,73.05,73.13,72.59,72.65,13828.0,73.05,73.13,72.59,72.65,13828.0
2016-02-25 14:00:00,72.72,73.08,72.72,73.08,16915.0,72.72,73.08,72.72,73.08,16915.0
2016-02-25 14:30:00,73.12,73.31,72.83,72.98,26666.0,73.12,73.31,72.83,72.98,26666.0
2016-02-25 15:00:00,72.96,72.99,72.86,72.98,20758.0,72.96,72.99,72.86,72.98,20758.0
2016-02-25 15:30:00,72.99,73.11,72.88,73.11,90548.0,72.99,73.11,72.88,73.11,90548.0
2016-02-26 09:30:00,73.36,73.59,72.99,73.2,12348.0,73.36,73.59,72.99,73.2,12348.0
2016-02-26 10:00:00,73.36,73.74,73.14,73.42,12365.0,73.36,73.74,73.14,73.42,12365.0
2016-02-26 10:30:00,73.5,73.58,73.27,73.57,9531.0,73.5,73.58,73.27,73.57,9531.0
2016-02-26 11:00:00,73.58,73.67,73.33,73.39,11375.0,73.58,73.67,73.33,73.39,11375.0
2016-02-26 11:30:00,73.46,73.55,73.19,73.48,8313.0,73.46,73.55,73.19,73.48,8313.0
2016-02-26 12:00:00,73.38,73.38,72.97,72.98,4750.0,73.38,73.38,72.97,72.98,4750.0
2016-02-26 12:30:00,73.01,73.62,72.98,73.52,8241.0,73.01,73.62,72.98,73.52,8241.0
2016-02-26 13:00:00,73.5,73.63,73.44,73.59,9318.0,73.5,73.63,73.44,73.59,9318.0
2016-02-26 13:30:00,73.51,73.63,73.37,73.5,12919.0,73.51,73.63,73.37,73.5,12919.0
2016-02-26 14:00:00,73.53,73.6,73.39,73.45,21452.0,73.53,73.6,73.39,73.45,21452.0
2016-02-26 14:30:00,73.5,73.63,73.39,73.46,65843.0,73.5,73.63,73.39,73.46,65843.0
2016-02-26 15:00:00,73.5,73.67,73.31,73.36,14158.0,73.5,73.67,73.31,73.36,14158.0
2016-02-26 15:30:00,73.34,73.81,73.33,73.71,61029.0,73.34,73.81,73.33,73.71,61029.0
2016-02-29 09:30:00,73.5,73.91,73.36,73.62,17176.0,73.5,73.91,73.36,73.62,17176.0
2016-02-29 10:00:00,73.62,74.23,73.51,73.89,86578.0,73.62,74.23,73.51,73.89,86578.0
2016-02-29 10:30:00,73.94,74.34,73.76,74.29,17235.0,73.94,74.34,73.76,74.29,17235.0
2016-02-29 11:00:00,74.17,74.18,73.53,73.56,16616.0,74.17,74.18,73.53,73.56,16616.0
2016-02-29 11:30:00,73.53,73.9,73.48,73.59,14449.0,73.53,73.9,73.48,73.59,14449.0
2016-02-29 12:00:00,73.72,73.76,73.4,73.46,9877.0,73.72,73.76,73.4,73.46,9877.0
2016-02-29 12:30:00,73.47,73.47,73.15,73.22,6322.0,73.47,73.47,73.15,73.22,6322.0
2016-02-29 13:00:00,73.22,73.29,72.99,73.15,5808.0,73.22,73.29,72.99,73.15,5808.0
2016-02-29 13:30:00,73.11,73.39,73.09,73.22,23122.0,73.11,73.39,73.09,73.22,23122.0
2016-02-29 14:00:00,73.16,73.36,73.08,73.36,21901.0,73.16,73.36,73.08,73.36,21901.0
2016-02-29 14:30:00,73.28,73.62,73.28,73.55,36173.0,73.28,73.62,73.28,73.55,36173.0
2016-02-29 15:00:00,73.51,73.63,73.37,73.56,48722.0,73.51,73.63,73.37,73.56,48722.0
2016-02-29 15:30:00,73.59,73.62,73.34,73.43,120138.0,73.59,73.62,73.34,73.43,120138.0
2016-03-01 09:30:00,73.77,74.19,72.9,73.94,12003.0,73.77,74.19,72.9,73.94,12003.0
2016-03-01 10:00:00,73.88,74.09,73.3,73.35,20618.0,73.88,74.09,73.3,73.35,20618.0
2016-03-01 10:30:00,73.55,73.72,72.96,73.11,20983.0,73.55,73.72,72.96,73.11,20983.0
2016-03-01 11:00:00,73.14,74.04,73.11,73.8,19815.0,73.14,74.04,73.11,73.8,19815.0
2016-03-01 11:30:00,73.8,73.87,73.31,73.75,21670.0,73.8,73.87,73.31,73.75,21670.0
2016-03-01 12:00:00,73.67,73.98,73.55,73.69,11012.0,73.67,73.98,73.55,73.69,11012.0
2016-03-01 12:30:00,73.73,73.81,73.56,73.64,16110.0,73.73,73.81,73.56,73.64,16110.0
2016-03-01 13:00:00,73.69,73.84,73.59,73.75,12637.0,73.69,73.84,73.59,73.75,12637.0
2016-03-01 13:30:00,73.78,73.96,73.71,73.72,5514.0,73.78,73.96,73.71,73.72,5514.0
2016-03-01 14:00:00,73.74,73.9,73.67,73.86,22890.0,73.74,73.9,73.67,73.86,22890.0
2016-03-01 14:30:00,73.87,74.21,73.73,74.21,28881.0,73.87,74.21,73.73,74.21,28881.0
2016-03-01 15:00:00,74.17,74.46,74.17,74.43,26240.0,74.17,74.46,74.17,74.43,26240.0
2016-03-01 15:30:00,74.41,74.78,74.38,74.7,47143.0,74.41,74.78,74.38,74.7,47143.0
2016-03-02 09:30:00,74.42,75.23,74.36,75.23,27167.0,74.42,75.23,74.36,75.23,27167.0
2016-03-02 10:00:00,75.27,75.48,75.06,75.2,22630.0,75.27,75.48,75.06,75.2,22630.0
2016-03-02 10:30:00,75.08,75.65,74.86,75.48,34167.0,75.08,75.65,74.86,75.48,34167.0
2016-03-02 11:00:00,75.48,75.93,75.48,75.58,50550.0,75.48,75.93,75.48,75.58,50550.0
2016-03-02 11:30:00,75.68,75.68,75.21,75.29,19515.0,75.68,75.68,75.21,75.29,19515.0
2016-03-02 12:00:00,75.3,75.41,75.13,75.33,13459.0,75.3,75.41,75.13,75.33,13459.0
2016-03-02 12:30:00,75.31,75.41,75.14,75.24,19776.0,75.31,75.41,75.14,75.24,19776.0
2016-03-02 13:00:00,75.25,75.61,75.2,75.6,8997.0,75.25,75.61,75.2,75.6,8997.0
2016-03-02 13:30:00,75.61,75.64,75.22,75.25,35854.0,75.61,75.64,75.22,75.25,35854.0
2016-03-02 14:00:00,75.22,75.4,75.13,75.13,22246.0,75.22,75.4,75.13,75.13,22246.0
2016-03-02 14:30:00,75.13,75.26,75.04,75.12,16526.0,75.13,75.26,75.04,75.12,16526.0
2016-03-02 15:00:00,75.13,75.13,74.81,74.99,15977.0,75.13,75.13,74.81,74.99,15977.0
2016-03-02 15:30:00,74.94,75.24,74.94,75.19,48658.0,74.94,75.24,74.94,75.19,48658.0
2016-03-03 09:30:00,74.92,74.92,74.36,74.64,11757.0,74.92,74.92,74.36,74.64,11757.0
2016-03-03 10:00:00,74.54,74.73,74.26,74.55,23347.0,74.54,74.73,74.26,74.55,23347.0
2016-03-03 10:30:00,74.49,74.54,74.31,74.31,14878.0,74.49,74.54,74.31,74.31,14878.0
2016-03-03 11:00:00,74.3,74.34,73.68,73.68,30724.0,74.3,74.34,73.68,73.68,30724.0
2016-03-03 11:30:00,73.76,74.15,73.65,74.13,23840.0,73.76,74.15,73.65,74.13,23840.0
2016-03-03 12:00:00,74.13,74.15,73.82,73.88,14855.0,74.13,74.15,73.82,73.88,14855.0
2016-03-03 12:30:00,73.88,73.97,73.67,73.75,8854.0,73.88,73.97,73.67,73.75,8854.0
2016-03-03 13:00:00,73.85,74.13,73.75,73.95,14444.0,73.85,74.13,73.75,73.95,14444.0
2016-03-03 13:30:00,73.92,74.41,73.91,74.39,14132.0,73.92,74.41,73.91,74.39,14132.0
2016-03-03 14:00:00,74.41,74.48,74.17,74.37,5875.0,74.41,74.48,74.17,74.37,5875.0
2016-03-03 14:30:00,74.42,74.47,74.13,74.17,10200.0,74.42,74.47,74.13,74.17,10200.0
2016-03-03 15:00:00,74.17,74.3,74.13,74.29,17937.0,74.17,74.3,74.13,74.29,17937.0
2016-03-03 15:30:00,74.28,74.62,74.25,74.59,37072.0,74.28,74.62,74.25,74.59,37072.0
2016-03-04 09:30:00,74.66,74.97,73.75,74.78,21247.0,74.66,74.97,73.75,74.78,21247.0
2016-03-04 10:00:00,74.78,74.94,74.14,74.32,8715.0,74.78,74.94,74.14,74.32,8715.0
2016-03-04 10:30:00,74.32,74.6,74.14,74.39,36857.0,74.32,74.6,74.14,74.39,36857.0
2016-03-04 11:00:00,74.47,74.88,74.11,74.53,15415.0,74.47,74.88,74.11,74.53,15415.0
2016-03-04 11:30:00,74.47,74.78,74.29,74.51,14406.0,74.47,74.78,74.29,74.51,14406.0
2016-03-04 12:00:00,74.58,74.79,74.24,74.28,13697.0,74.58,74.79,74.24,74.28,13697.0
2016-03-04 12:30:00,74.31,74.32,74.09,74.17,26213.0,74.31,74.32,74.09,74.17,26213.0
2016-03-04 13:00:00,74.19,74.25,73.99,74.03,31260.0,74.19,74.25,73.99,74.03,31260.0
2016-03-04 13:30:00,74.09,74.28,74.07,74.18,45879.0,74.09,74.28,74.07,74.18,45879.0
2016-03-04 14:00:00,74.15,74.25,73.97,74.15,41703.0,74.15,74.25,73.97,74.15,41703.0
2016-03-04 14:30:00,74.18,74.27,74.01,74.07,53934.0,74.18,74.27,74.01,74.07,53934.0
2016-03-04 15:00:00,74.07,74.61,74.05,74.6,33403.0,74.07,74.61,74.05,74.6,33403.0
2016-03-04 15:30:00,74.57,74.73,74.33,74.45,66950.0,74.57,74.73,74.33,74.45,66950.0
2016-03-07 09:30:00,74.35,74.78,73.92,74.75,24904.0,74.35,74.78,73.92,74.75,24904.0
2016-03-07 10:00:00,74.64,74.96,74.49,74.77,16848.0,74.64,74.96,74.49,74.77,16848.0
2016-03-07 10:30:00,74.74,74.96,74.69,74.94,13449.0,74.74,74.96,74.69,74.94,13449.0
2016-03-07 11:00:00,74.92,75.19,74.63,74.81,31116.0,74.92,75.19,74.63,74.81,31116.0
2016-03-07 11:30:00,74.86,75.43,74.85,75.2,46014.0,74.86,75.43,74.85,75.2,46014.0
2016-03-07 12:00:00,75.14,75.55,75.09,75.47,12298.0,75.14,75.55,75.09,75.47,12298.0
2016-03-07 12:30:00,75.44,75.55,75.3,75.53,4100.0,75.44,75.55,75.3,75.53,4100.0
2016-03-07 13:00:00,75.55,75.94,75.38,75.51,18263.0,75.55,75.94,75.38,75.51,18263.0
2016-03-07 13:30:00,75.49,75.63,75.3,75.51,11060.0,75.49,75.63,75.3,75.51,11060.0
2016-03-07 14:00:00,75.49,75.5,75.09,75.13,11059.0,75.49,75.5,75.09,75.13,11059.0
2016-03-07 14:30:00,75.12,75.25,74.87,75.14,20186.0,75.12,75.25,74.87,75.14,20186.0
2016-03-07 15:00:00,75.14,75.38,75.11,75.36,27491.0,75.14,75.38,75.11,75.36,27491.0
2016-03-07 15:30:00,75.37,75.49,75.16,75.44,34157.0,75.37,75.49,75.16,75.44,34157.0
2016-03-08 09:30:00,75.15,75.47,74.44,74.95,10252.0,75.15,75.47,74.44,74.95,10252.0
2016-03-08 10:00:00,74.82,75.53,74.78,75.15,19078.0,74.82,75.53,74.78,75.15,19078.0
2016-03-08 10:30:00,75.1,75.35,74.98,75.34,30238.0,75.1,75.35,74.98,75.34,30238.0
2016-03-08 11:00:00,75.31,75.63,75.08,75.27,17556.0,75.31,75.63,75.08,75.27,17556.0
2016-03-08 11:30:00,75.25,75.34,75.05,75.29,14824.0,75.25,75.34,75.05,75.29,14824.0
2016-03-08 12:00:00,75.33,75.36,75.13,75.17,6456.0,75.33,75.36,75.13,75.17,6456.0
2016-03-08 12:30:00,75.13,75.25,74.97,75.03,13182.0,75.13,75.25,74.97,75.03,13182.0
2016-03-08 13:00:00,75.03,75.35,74.97,75.31,9098.0,75.03,75.35,74.97,75.31,9098.0
2016-03-08 13:30:00,75.31,75.31,74.97,75.0,7134.0,75.31,75.31,74.97,75.0,7134.0
2016-03-08 14:00:00,75.0,75.25,74.96,74.99,12490.0,75.0,75.25,74.96,74.99,12490.0
2016-03-08 14:30:00,74.98,75.12,74.65,74.89,17050.0,74.98,75.12,74.65,74.89,17050.0
2016-03-08 15:00:00,74.87,74.93,74.62,74.62,14069.0,74.87,74.93,74.62,74.62,14069.0
2016-03-08 15:30:00,74.63,74.94,74.61,74.91,92804.0,74.63,74.94,74.61,74.91,92804.0
2016-03-09 09:30:00,75.08,75.14,73.69,74.43,24073.0,75.08,75.14,73.69,74.43,24073.0
2016-03-09 10:00:00,74.68,74.78,74.0,74.25,11921.0,74.68,74.78,74.0,74.25,11921.0
2016-03-09 10:30:00,74.29,74.82,74.06,74.14,30078.0,74.29,74.82,74.06,74.14,30078.0
2016-03-09 11:00:00,74.02,74.16,73.66,73.97,16611.0,74.02,74.16,73.66,73.97,16611.0
2016-03-09 11:30:00,73.98,74.37,73.9,74.37,10101.0,73.98,74.37,73.9,74.37,10101.0
2016-03-09 12:00:00,74.31,74.34,73.98,74.05,8601.0,74.31,74.34,73.98,74.05,8601.0
2016-03-09 12:30:00,74.05,74.11,73.72,73.87,5400.0,74.05,74.11,73.72,73.87,5400.0
2016-03-09 13:00:00,73.92,74.16,73.89,74.16,5189.0,73.92,74.16,73.89,74.16,5189.0
2016-03-09 13:30:00,74.21,74.25,74.06,74.09,8071.0,74.21,74.25,74.06,74.09,8071.0
2016-03-09 14:00:00,74.21,74.21,73.88,74.02,11120.0,74.21,74.21,73.88,74.02,11120.0
2016-03-09 14:30:00,74.09,74.2,73.91,74.11,18300.0,74.09,74.2,73.91,74.11,18300.0
2016-03-09 15:00:00,74.12,74.14,73.82,73.94,18242.0,74.12,74.14,73.82,73.94,18242.0
2016-03-09 15:30:00,73.86,74.09,73.86,74.08,54354.0,73.86,74.09,73.86,74.08,54354.0
2016-03-10 09:30:00,74.35,74.69,74.11,74.24,16524.0,74.35,74.69,74.11,74.24,16524.0
2016-03-10 10:00:00,74.28,74.39,73.27,73.3,25012.0,74.28,74.39,73.27,73.3,25012.0
2016-03-10 10:30:00,73.32,74.21,73.26,73.57,26028.0,73.32,74.21,73.26,73.57,26028.0
2016-03-10 11:00:00,73.64,73.75,73.26,73.31,39799.0,73.64,73.75,73.26,73.31,39799.0
2016-03-10 11:30:00,73.42,73.65,73.14,73.56,19517.0,73.42,73.65,73.14,73.56,19517.0
2016-03-10 12:00:00,73.6,74.01,73.6,73.96,8594.0,73.6,74.01,73.6,73.96,8594.0
2016-03-10 12:30:00,73.99,74.01,73.41,73.48,11698.0,73.99,74.01,73.41,73.48,11698.0
2016-03-10 13:00:00,73.45,73.52,73.14,73.45,8400.0,73.45,73.52,73.14,73.45,8400.0
2016-03-10 13:30:00,73.4,73.62,73.07,73.09,10487.0,73.4,73.62,73.07,73.09,10487.0
2016-03-10 14:00:00,73.03,73.45,73.03,73.42,10300.0,73.03,73.45,73.03,73.42,10300.0
2016-03-10 14:30:00,73.43,73.92,73.43,73.77,13512.0,73.43,73.92,73.43,73.77,13512.0
2016-03-10 15:00:00,73.74,73.78,73.46,73.62,15834.0,73.74,73.78,73.46,73.62,15834.0
2016-03-10 15:30:00,73.61,73.63,73.41,73.54,44803.0,73.61,73.63,73.41,73.54,44803.0
2016-03-11 09:30:00,74.06,74.28,73.88,74.28,5646.0,74.06,74.28,73.88,74.28,5646.0
2016-03-11 10:00:00,74.09,74.09,73.57,73.83,21064.0,74.09,74.09,73.57,73.83,21064.0
2016-03-11 10:30:00,73.78,74.56,73.75,74.55,7050.0,73.78,74.56,73.75,74.55,7050.0
2016-03-11 11:00:00,74.49,74.78,74.32,74.72,7329.0,74.49,74.78,74.32,74.72,7329.0
2016-03-11 11:30:00,74.63,74.98,74.51,74.59,21446.0,74.63,74.98,74.51,74.59,21446.0
2016-03-11 12:00:00,74.58,74.77,74.32,74.73,8775.0,74.58,74.77,74.32,74.73,8775.0
2016-03-11 12:30:00,74.63,74.67,74.39,74.51,9943.0,74.63,74.67,74.39,74.51,9943.0
2016-03-11 13:00:00,74.53,74.76,74.44,74.76,6594.0,74.53,74.76,74.44,74.76,6594.0
2016-03-11 13:30:00,74.71,74.96,74.71,74.9,17009.0,74.71,74.96,74.71,74.9,17009.0
2016-03-11 14:00:00,74.92,75.11,74.84,74.92,56637.0,74.92,75.11,74.84,74.92,56637.0
2016-03-11 14:30:00,74.86,74.88,74.66,74.77,14981.0,74.86,74.88,74.66,74.77,14981.0
2016-03-11 15:00:00,74.78,75.14,74.76,75.03,15657.0,74.78,75.14,74.76,75.03,15657.0
2016-03-11 15:30:00,75.01,75.09,74.9,74.93,58597.0,75.01,75.09,74.9,74.93,58597.0
2016-03-14 09:30:00,74.53,74.87,73.76,73.98,44892.0,74.53,74.87,73.76,73.98,44892.0
2016-03-14 10:00:00,74.05,74.3,73.69,73.73,7250.0,74.05,74.3,73.69,73.73,7250.0
2016-03-14 10:30:00,73.88,74.21,73.76,74.07,6550.0,73.88,74.21,73.76,74.07,6550.0
2016-03-14 11:00:00,74.06,74.34,73.99,74.06,12966.0,74.06,74.34,73.99,74.06,12966.0
2016-03-14 11:30:00,74.02,74.04,73.77,73.91,13585.0,74.02,74.04,73.77,73.91,13585.0
2016-03-14 12:00:00,73.87,73.92,73.38,73.44,50150.0,73.87,73.92,73.38,73.44,50150.0
2016-03-14 12:30:00,73.45,73.83,73.26,73.54,49980.0,73.45,73.83,73.26,73.54,49980.0
2016-03-14 13:00:00,73.53,73.92,73.53,73.9,5062.0,73.53,73.92,73.53,73.9,5062.0
2016-03-14 13:30:00,73.93,74.14,73.91,74.0,12891.0,73.93,74.14,73.91,74.0,12891.0
2016-03-14 14:00:00,73.99,74.08,73.7,73.89,15733.0,73.99,74.08,73.7,73.89,15733.0
2016-03-14 14:30:00,73.89,74.02,73.85,74.01,11068.0,73.89,74.02,73.85,74.01,11068.0
2016-03-14 15:00:00,74.08,74.08,73.85,73.97,10906.0,74.08,74.08,73.85,73.97,10906.0
2016-03-14 15:30:00,73.98,74.01,73.85,73.85,33364.0,73.98,74.01,73.85,73.85,33364.0
2016-03-15 09:30:00,73.12,73.13,72.32,72.66,10774.0,73.12,73.13,72.32,72.66,10774.0
2016-03-15 10:00:00,72.58,72.59,72.02,72.29,8999.0,72.58,72.59,72.02,72.29,8999.0
2016-03-15 10:30:00,72.66,72.74,72.22,72.46,15264.0,72.66,72.74,72.22,72.46,15264.0
2016-03-15 11:00:00,72.54,72.54,72.08,72.44,7428.0,72.54,72.54,72.08,72.44,7428.0
2016-03-15 11:30:00,72.37,72.52,72.14,72.15,11050.0,72.37,72.52,72.14,72.15,11050.0
2016-03-15 12:00:00,72.02,72.13,72.02,72.06,6600.0,72.02,72.13,72.02,72.06,6600.0
2016-03-15 12:30:00,72.09,72.16,72.02,72.11,24000.0,72.09,72.16,72.02,72.11,24000.0
2016-03-15 13:00:00,72.06,72.33,71.85,72.19,17185.0,72.06,72.33,71.85,72.19,17185.0
2016-03-15 13:30:00,72.2,72.32,72.06,72.14,11097.0,72.2,72.32,72.06,72.14,11097.0
2016-03-15 14:00:00,72.15,72.17,71.71,71.71,11679.0,72.15,72.17,71.71,71.71,11679.0
2016-03-15 14:30:00,71.76,71.81,71.18,71.18,10464.0,71.76,71.81,71.18,71.18,10464.0
2016-03-15 15:00:00,71.2,71.36,71.11,71.32,24920.0,71.2,71.36,71.11,71.32,24920.0
2016-03-15 15:30:00,71.32,71.39,71.01,71.07,93143.0,71.32,71.39,71.01,71.07,93143.0
2016-03-16 09:30:00,70.91,71.65,70.51,71.31,16878.0,70.91,71.65,70.51,71.31,16878.0
2016-03-16 10:00:00,71.16,71.46,71.04,71.21,16970.0,71.16,71.46,71.04,71.21,16970.0
2016-03-16 10:30:00,71.31,71.55,70.91,71.02,27349.0,71.31,71.55,70.91,71.02,27349.0
2016-03-16 11:00:00,71.03,71.03,70.26,70.3,24183.0,71.03,71.03,70.26,70.3,24183.0
2016-03-16 11:30:00,70.26,70.82,70.26,70.28,30274.0,70.26,70.82,70.26,70.28,30274.0
2016-03-16 12:00:00,70.31,70.52,70.14,70.25,50511.0,70.31,70.52,70.14,70.25,50511.0
2016-03-16 12:30:00,70.25,70.25,69.66,69.72,18752.0,70.25,70.25,69.66,69.72,18752.0
2016-03-16 13:00:00,69.69,70.03,69.68,70.03,12663.0,69.69,70.03,69.68,70.03,12663.0
2016-03-16 13:30:00,70.03,70.03,69.7,70.02,6576.0,70.03,70.03,69.7,70.02,6576.0
2016-03-16 14:00:00,70.02,70.66,70.02,70.5,23412.0,70.02,70.66,70.02,70.5,23412.0
2016-03-16 14:30:00,70.69,70.71,70.07,70.27,38050.0,70.69,70.71,70.07,70.27,38050.0
2016-03-16 15:00:00,70.22,70.81,70.22,70.8,95186.0,70.22,70.81,70.22,70.8,95186.0
2016-03-16 15:30:00,70.83,71.24,70.82,71.24,76384.0,70.83,71.24,70.82,71.24,76384.0
2016-03-17 09:30:00,71.25,71.47,70.46,70.5,51140.0,71.25,71.47,70.46,70.5,51140.0
2016-03-17 10:00:00,70.5,70.5,69.62,70.17,23332.0,70.5,70.5,69.62,70.17,23332.0
2016-03-17 10:30:00,70.18,70.28,69.85,70.14,24089.0,70.18,70.28,69.85,70.14,24089.0
2016-03-17 11:00:00,70.11,70.14,69.75,69.78,26599.0,70.11,70.14,69.75,69.78,26599.0
2016-03-17 11:30:00,69.83,69.9,69.5,69.71,45756.0,69.83,69.9,69.5,69.71,45756.0
2016-03-17 12:00:00,69.69,69.84,69.41,69.81,10904.0,69.69,69.84,69.41,69.81,10904.0
2016-03-17 12:30:00,69.88,70.03,69.77,69.92,37901.0,69.88,70.03,69.77,69.92,37901.0
2016-03-17 13:00:00,69.9,70.07,69.83,70.03,22222.0,69.9,70.07,69.83,70.03,22222.0
2016-03-17 13:30:00,70.04,70.31,70.01,70.23,38644.0,70.04,70.31,70.01,70.23,38644.0
2016-03-17 14:00:00,70.23,70.92,70.2,70.44,22064.0,70.23,70.92,70.2,70.44,22064.0
2016-03-17 14:30:00,70.37,70.6,70.21,70.28,19881.0,70.37,70.6,70.21,70.28,19881.0
2016-03-17 15:00:00,70.26,70.72,70.26,70.69,25150.0,70.26,70.72,70.26,70.69,25150.0
2016-03-17 15:30:00,70.66,70.82,70.46,70.66,51791.0,70.66,70.82,70.46,70.66,51791.0
2016-03-18 09:30:00,70.59,71.49,70.51,70.89,80973.0,70.59,71.49,70.51,70.89,80973.0
2016-03-18 10:00:00,70.91,71.77,70.76,71.47,20653.0,70.91,71.77,70.76,71.47,20653.0
2016-03-18 10:30:00,71.44,72.08,71.38,71.72,14625.0,71.44,72.08,71.38,71.72,14625.0
2016-03-18 11:00:00,71.62,71.96,71.58,71.63,10122.0,71.62,71.96,71.58,71.63,10122.0
2016-03-18 11:30:00,71.65,72.57,71.65,72.5,20653.0,71.65,72.57,71.65,72.5,20653.0
2016-03-18 12:00:00,72.5,73.24,72.49,73.19,32167.0,72.5,73.24,72.49,73.19,32167.0
2016-03-18 12:30:00,73.22,73.33,73.13,73.22,67042.0,73.22,73.33,73.13,73.22,67042.0
2016-03-18 13:00:00,73.21,73.62,73.18,73.51,78754.0,73.21,73.62,73.18,73.51,78754.0
2016-03-18 13:30:00,73.46,73.6,73.23,73.57,42325.0,73.46,73.6,73.23,73.57,42325.0
2016-03-18 14:00:00,73.57,74.11,73.45,74.09,108734.0,73.57,74.11,73.45,74.09,108734.0
2016-03-18 14:30:00,74.07,75.0,73.78,73.85,105302.0,74.07,75.0,73.78,73.85,105302.0
2016-03-18 15:00:00,73.8,74.78,73.8,74.1,95016.0,73.8,74.78,73.8,74.1,95016.0
2016-03-18 15:30:00,74.09,74.4,73.57,73.87,177838.0,74.09,74.4,73.57,73.87,177838.0
2016-03-21 09:30:00,73.52,75.14,73.41,74.48,48788.0,73.52,75.14,73.41,74.48,48788.0
2016-03-21 10:00:00,74.3,74.61,73.92,74.2,13752.0,74.3,74.61,73.92,74.2,13752.0
2016-03-21 10:30:00,74.23,74.65,74.03,74.24,19681.0,74.23,74.65,74.03,74.24,19681.0
2016-03-21 11:00:00,74.25,74.39,73.7,74.03,19466.0,74.25,74.39,73.7,74.03,19466.0
2016-03-21 11:30:00,74.04,74.31,73.83,74.0,15494.0,74.04,74.31,73.83,74.0,15494.0
2016-03-21 12:00:00,73.98,74.15,73.88,74.13,15738.0,73.98,74.15,73.88,74.13,15738.0
2016-03-21 12:30:00,74.07,74.2,73.98,74.12,19008.0,74.07,74.2,73.98,74.12,19008.0
2016-03-21 13:00:00,74.11,74.34,74.11,74.28,16039.0,74.11,74.34,74.11,74.28,16039.0
2016-03-21 13:30:00,74.29,74.34,74.15,74.27,17800.0,74.29,74.34,74.15,74.27,17800.0
2016-03-21 14:00:00,74.25,74.32,74.18,74.22,22458.0,74.25,74.32,74.18,74.22,22458.0
2016-03-21 14:30:00,74.26,74.35,74.08,74.18,26041.0,74.26,74.35,74.08,74.18,26041.0
2016-03-21 15:00:00,74.21,74.28,74.0,74.26,35737.0,74.21,74.28,74.0,74.26,35737.0
2016-03-21 15:30:00,74.27,74.32,74.09,74.12,95015.0,74.27,74.32,74.09,74.12,95015.0
2016-03-22 09:30:00,73.45,74.31,72.96,74.27,8328.0,73.45,74.31,72.96,74.27,8328.0
2016-03-22 10:00:00,74.15,74.15,73.84,73.99,9423.0,74.15,74.15,73.84,73.99,9423.0
2016-03-22 10:30:00,73.88,74.05,73.81,73.99,8138.0,73.88,74.05,73.81,73.99,8138.0
2016-03-22 11:00:00,74.0,74.48,73.98,74.48,10050.0,74.0,74.48,73.98,74.48,10050.0
2016-03-22 11:30:00,74.4,74.46,73.94,73.94,10151.0,74.4,74.46,73.94,73.94,10151.0
2016-03-22 12:00:00,73.92,74.22,73.66,74.08,11277.0,73.92,74.22,73.66,74.08,11277.0
2016-03-22 12:30:00,73.95,74.39,73.92,74.33,8721.0,73.95,74.39,73.92,74.33,8721.0
2016-03-22 13:00:00,74.3,74.47,74.16,74.45,13673.0,74.3,74.47,74.16,74.45,13673.0
2016-03-22 13:30:00,74.47,74.7,74.39,74.39,11821.0,74.47,74.7,74.39,74.39,11821.0
2016-03-22 14:00:00,74.43,75.0,74.43,74.97,54752.0,74.43,75.0,74.43,74.97,54752.0
2016-03-22 14:30:00,74.99,75.08,74.67,74.67,69752.0,74.99,75.08,74.67,74.67,69752.0
2016-03-22 15:00:00,74.68,74.87,74.63,74.67,44809.0,74.68,74.87,74.63,74.67,44809.0
2016-03-22 15:30:00,74.68,74.9,74.65,74.82,77750.0,74.68,74.9,74.65,74.82,77750.0
2016-03-23 09:30:00,74.78,75.27,74.32,75.17,19407.0,74.78,75.27,74.32,75.17,19407.0
2016-03-23 10:00:00,75.19,75.19,74.23,74.66,17601.0,75.19,75.19,74.23,74.66,17601.0
2016-03-23 10:30:00,74.54,74.73,74.2,74.52,20274.0,74.54,74.73,74.2,74.52,20274.0
2016-03-23 11:00:00,74.51,74.65,74.28,74.47,17162.0,74.51,74.65,74.28,74.47,17162.0
2016-03-23 11:30:00,74.43,74.68,74.32,74.47,15840.0,74.43,74.68,74.32,74.47,15840.0
2016-03-23 12:00:00,74.35,74.88,74.35,74.82,26943.0,74.35,74.88,74.35,74.82,26943.0
2016-03-23 12:30:00,74.84,75.21,74.77,75.05,39392.0,74.84,75.21,74.77,75.05,39392.0
2016-03-23 13:00:00,74.99,75.02,74.44,74.5,14161.0,74.99,75.02,74.44,74.5,14161.0
2016-03-23 13:30:00,74.5,74.97,74.31,74.77,27958.0,74.5,74.97,74.31,74.77,27958.0
2016-03-23 14:00:00,74.7,75.03,74.67,74.73,20573.0,74.7,75.03,74.67,74.73,20573.0
2016-03-23 14:30:00,74.77,74.87,74.47,74.74,31420.0,74.77,74.87,74.47,74.74,31420.0
2016-03-23 15:00:00,74.79,74.79,74.37,74.42,20497.0,74.79,74.79,74.37,74.42,20497.0
2016-03-23 15:30:00,74.38,74.59,74.22,74.34,72998.0,74.38,74.59,74.22,74.34,72998.0
2016-03-24 09:30:00,73.85,75.02,73.39,74.64,19381.0,73.85,75.02,73.39,74.64,19381.0
2016-03-24 10:00:00,74.56,74.85,74.32,74.46,9471.0,74.56,74.85,74.32,74.46,9471.0
2016-03-24 10:30:00,74.42,75.27,74.42,74.96,20879.0,74.42,75.27,74.42,74.96,20879.0
2016-03-24 11:00:00,75.01,75.09,74.91,74.97,19996.0,75.01,75.09,74.91,74.97,19996.0
2016-03-24 11:30:00,74.98,75.04,74.32,74.46,19835.0,74.98,75.04,74.32,74.46,19835.0
2016-03-24 12:00:00,74.5,74.54,73.91,73.97,8799.0,74.5,74.54,73.91,73.97,8799.0
2016-03-24 12:30:00,74.0,74.34,73.95,74.09,9026.0,74.0,74.34,73.95,74.09,9026.0
2016-03-24 13:00:00,74.08,74.35,73.95,74.27,51396.0,74.08,74.35,73.95,74.27,51396.0
2016-03-24 13:30:00,74.25,74.28,73.86,73.87,27519.0,74.25,74.28,73.86,73.87,27519.0
2016-03-24 14:00:00,73.88,74.13,73.79,74.02,14889.0,73.88,74.13,73.79,74.02,14889.0
2016-03-24 14:30:00,73.87,74.23,73.81,74.01,10466.0,73.87,74.23,73.81,74.01,10466.0
2016-03-24 15:00:00,74.05,74.33,74.03,74.22,13400.0,74.05,74.33,74.03,74.22,13400.0
2016-03-24 15:30:00,74.21,74.42,74.09,74.28,47139.0,74.21,74.42,74.09,74.28,47139.0
2016-03-28 09:30:00,74.57,74.57,73.51,74.18,15126.0,74.57,74.57,73.51,74.18,15126.0
2016-03-28 10:00:00,74.32,74.52,73.81,73.81,7025.0,74.32,74.52,73.81,73.81,7025.0
2016-03-28 10:30:00,73.8,74.05,73.42,73.88,25934.0,73.8,74.05,73.42,73.88,25934.0
2016-03-28 11:00:00,73.88,74.21,73.66,74.11,11630.0,73.88,74.21,73.66,74.11,11630.0
2016-03-28 11:30:00,74.04,74.05,73.75,73.77,5030.0,74.04,74.05,73.75,73.77,5030.0
2016-03-28 12:00:00,73.75,74.1,73.74,74.02,10458.0,73.75,74.1,73.74,74.02,10458.0
2016-03-28 12:30:00,74.09,74.39,73.98,74.09,7255.0,74.09,74.39,73.98,74.09,7255.0
2016-03-28 13:00:00,74.0,74.21,73.9,74.2,9292.0,74.0,74.21,73.9,74.2,9292.0
2016-03-28 13:30:00,74.21,74.32,74.02,74.31,9661.0,74.21,74.32,74.02,74.31,9661.0
2016-03-28 14:00:00,74.31,74.54,74.28,74.44,18717.0,74.31,74.54,74.28,74.44,18717.0
2016-03-28 14:30:00,74.44,74.53,74.32,74.41,26988.0,74.44,74.53,74.32,74.41,26988.0
2016-03-28 15:00:00,74.43,74.66,74.39,74.66,28434.0,74.43,74.66,74.39,74.66,28434.0
2016-03-28 15:30:00,74.63,74.63,74.08,74.13,70072.0,74.63,74.63,74.08,74.13,70072.0
2016-03-29 09:30:00,74.14,74.34,73.61,74.07,8313.0,74.14,74.34,73.61,74.07,8313.0
2016-03-29 10:00:00,74.06,74.99,74.05,74.91,10803.0,74.06,74.99,74.05,74.91,10803.0
2016-03-29 10:30:00,74.92,75.24,74.85,74.92,16050.0,74.92,75.24,74.85,74.92,16050.0
2016-03-29 11:00:00,75.01,75.24,74.86,75.21,19187.0,75.01,75.24,74.86,75.21,19187.0
2016-03-29 11:30:00,75.21,75.25,74.87,74.94,17601.0,75.21,75.25,74.87,74.94,17601.0
2016-03-29 12:00:00,74.87,75.23,74.8,74.98,13038.0,74.87,75.23,74.8,74.98,13038.0
2016-03-29 12:30:00,75.17,75.23,74.85,75.1,7478.0,75.17,75.23,74.85,75.1,7478.0
2016-03-29 13:00:00,75.1,75.4,75.02,75.4,14531.0,75.1,75.4,75.02,75.4,14531.0
2016-03-29 13:30:00,75.38,75.38,75.05,75.05,8227.0,75.38,75.38,75.05,75.05,8227.0
2016-03-29 14:00:00,75.1,75.56,75.08,75.46,11132.0,75.1,75.56,75.08,75.46,11132.0
2016-03-29 14:30:00,75.44,75.66,75.35,75.47,22451.0,75.44,75.66,75.35,75.47,22451.0
2016-03-29 15:00:00,75.55,75.95,75.52,75.92,15612.0,75.55,75.95,75.52,75.92,15612.0
2016-03-29 15:30:00,75.87,76.16,75.77,76.12,68312.0,75.87,76.16,75.77,76.12,68312.0
2016-03-30 09:30:00,76.08,76.35,75.59,75.62,36070.0,76.08,76.35,75.59,75.62,36070.0
2016-03-30 10:00:00,75.43,75.95,75.38,75.85,23983.0,75.43,75.95,75.38,75.85,23983.0
2016-03-30 10:30:00,75.83,75.87,75.39,75.7,25266.0,75.83,75.87,75.39,75.7,25266.0
2016-03-30 11:00:00,75.67,75.77,75.41,75.67,31033.0,75.67,75.77,75.41,75.67,31033.0
2016-03-30 11:30:00,75.59,75.66,75.15,75.58,9168.0,75.59,75.66,75.15,75.58,9168.0
2016-03-30 12:00:00,75.57,75.75,75.28,75.3,7300.0,75.57,75.75,75.28,75.3,7300.0
2016-03-30 12:30:00,75.33,75.52,75.2,75.37,20420.0,75.33,75.52,75.2,75.37,20420.0
2016-03-30 13:00:00,75.37,75.48,75.06,75.26,12430.0,75.37,75.48,75.06,75.26,12430.0
2016-03-30 13:30:00,75.24,75.45,75.18,75.37,10565.0,75.24,75.45,75.18,75.37,10565.0
2016-03-30 14:00:00,75.4,75.66,75.3,75.66,11074.0,75.4,75.66,75.3,75.66,11074.0
2016-03-30 14:30:00,75.6,75.6,75.13,75.17,17200.0,75.6,75.6,75.13,75.17,17200.0
2016-03-30 15:00:00,75.22,75.64,75.21,75.47,19537.0,75.22,75.64,75.21,75.47,19537.0
2016-03-30 15:30:00,75.48,75.63,75.3,75.46,48247.0,75.48,75.63,75.3,75.46,48247.0
2016-03-31 09:30:00,75.27,75.82,74.72,75.82,14556.0,75.27,75.82,74.72,75.82,14556.0
2016-03-31 10:00:00,75.86,75.95,75.53,75.65,14199.0,75.86,75.95,75.53,75.65,14199.0
2016-03-31 10:30:00,75.65,76.07,75.28,75.94,13934.0,75.65,76.07,75.28,75.94,13934.0
2016-03-31 11:00:00,75.93,76.11,75.8,76.11,34232.0,75.93,76.11,75.8,76.11,34232.0
2016-03-31 11:30:00,76.07,76.52,75.87,76.42,29645.0,76.07,76.52,75.87,76.42,29645.0
2016-03-31 12:00:00,76.42,76.52,76.18,76.34,33524.0,76.42,76.52,76.18,76.34,33524.0
2016-03-31 12:30:00,76.39,76.7,76.3,76.3,26391.0,76.39,76.7,76.3,76.3,26391.0
2016-03-31 13:00:00,76.32,76.57,76.3,76.4,23153.0,76.32,76.57,76.3,76.4,23153.0
2016-03-31 13:30:00,76.39,76.49,76.05,76.05,11456.0,76.39,76.49,76.05,76.05,11456.0
2016-03-31 14:00:00,75.93,76.21,75.82,76.0,18923.0,75.93,76.21,75.82,76.0,18923.0
2016-03-31 14:30:00,75.99,76.07,75.87,75.92,17154.0,75.99,76.07,75.87,75.92,17154.0
2016-03-31 15:00:00,75.94,76.21,75.9,76.18,39543.0,75.94,76.21,75.9,76.18,39543.0
2016-03-31 15:30:00,76.2,76.32,75.84,75.94,89682.0,76.2,76.32,75.84,75.94,89682.0
2016-04-01 09:30:00,75.4,76.77,74.18,76.39,20065.0,75.4,76.77,74.18,76.39,20065.0
2016-04-01 10:00:00,76.33,76.77,76.01,76.14,19456.0,76.33,76.77,76.01,76.14,19456.0
2016-04-01 10:30:00,76.15,76.75,76.07,76.66,17717.0,76.15,76.75,76.07,76.66,17717.0
2016-04-01 11:00:00,76.62,77.16,76.62,77.09,30186.0,76.62,77.16,76.62,77.09,30186.0
2016-04-01 11:30:00,77.08,77.49,76.93,77.16,11321.0,77.08,77.49,76.93,77.16,11321.0
2016-04-01 12:00:00,77.18,77.23,76.84,77.04,16151.0,77.18,77.23,76.84,77.04,16151.0
2016-04-01 12:30:00,77.02,77.41,76.91,77.41,14575.0,77.02,77.41,76.91,77.41,14575.0
2016-04-01 13:00:00,77.39,77.81,77.39,77.71,15163.0,77.39,77.81,77.39,77.71,15163.0
2016-04-01 13:30:00,77.72,77.77,77.35,77.36,26756.0,77.72,77.77,77.35,77.36,26756.0
2016-04-01 14:00:00,77.33,77.57,77.27,77.56,26071.0,77.33,77.57,77.27,77.56,26071.0
2016-04-01 14:30:00,77.53,77.75,77.45,77.55,19458.0,77.53,77.75,77.45,77.55,19458.0
2016-04-01 15:00:00,77.55,77.6,77.37,77.41,36596.0,77.55,77.6,77.37,77.41,36596.0
2016-04-01 15:30:00,77.42,77.62,77.41,77.57,80163.0,77.42,77.62,77.41,77.57,80163.0
2016-04-04 09:30:00,77.53,79.13,77.21,78.69,17468.0,77.53,79.13,77.21,78.69,17468.0
2016-04-04 10:00:00,78.71,79.14,78.46,78.98,21478.0,78.71,79.14,78.46,78.98,21478.0
2016-04-04 10:30:00,78.99,79.31,78.63,79.04,32853.0,78.99,79.31,78.63,79.04,32853.0
2016-04-04 11:00:00,78.97,79.7,78.79,79.7,55259.0,78.97,79.7,78.79,79.7,55259.0
2016-04-04 11:30:00,79.69,79.75,79.51,79.73,26915.0,79.69,79.75,79.51,79.73,26915.0
2016-04-04 12:00:00,79.69,79.83,79.58,79.69,31249.0,79.69,79.83,79.58,79.69,31249.0
2016-04-04 12:30:00,79.64,79.98,79.61,79.95,15700.0,79.64,79.98,79.61,79.95,15700.0
2016-04-04 13:00:00,79.94,79.98,79.74,79.74,15990.0,79.94,79.98,79.74,79.74,15990.0
2016-04-04 13:30:00,79.76,79.8,79.55,79.6,16600.0,79.76,79.8,79.55,79.6,16600.0
2016-04-04 14:00:00,79.64,79.64,79.27,79.45,26908.0,79.64,79.64,79.27,79.45,26908.0
2016-04-04 14:30:00,79.5,79.61,79.37,79.59,75933.0,79.5,79.61,79.37,79.59,75933.0
2016-04-04 15:00:00,79.55,79.64,79.43,79.45,49113.0,79.55,79.64,79.43,79.45,49113.0
2016-04-04 15:30:00,79.45,79.6,79.37,79.53,132066.0,79.45,79.6,79.37,79.53,132066.0
2016-04-05 09:30:00,78.65,79.92,78.35,79.57,41798.0,78.65,79.92,78.35,79.57,41798.0
2016-04-05 10:00:00,79.68,79.92,79.39,79.58,37487.0,79.68,79.92,79.39,79.58,37487.0
2016-04-05 10:30:00,79.54,79.7,79.23,79.28,17162.0,79.54,79.7,79.23,79.28,17162.0
2016-04-05 11:00:00,79.22,79.6,79.11,79.6,19305.0,79.22,79.6,79.11,79.6,19305.0
2016-04-05 11:30:00,79.65,79.67,79.15,79.59,21275.0,79.65,79.67,79.15,79.59,21275.0
2016-04-05 12:00:00,79.62,79.63,79.08,79.37,21174.0,79.62,79.63,79.08,79.37,21174.0
2016-04-05 12:30:00,79.28,79.54,79.28,79.33,20601.0,79.28,79.54,79.28,79.33,20601.0
2016-04-05 13:00:00,79.3,79.4,79.06,79.4,17198.0,79.3,79.4,79.06,79.4,17198.0
2016-04-05 13:30:00,79.39,79.55,79.35,79.47,21871.0,79.39,79.55,79.35,79.47,21871.0
2016-04-05 14:00:00,79.48,79.54,79.28,79.54,18389.0,79.48,79.54,79.28,79.54,18389.0
2016-04-05 14:30:00,79.55,79.69,79.48,79.58,18307.0,79.55,79.69,79.48,79.58,18307.0
2016-04-05 15:00:00,79.58,79.82,79.24,79.54,51497.0,79.58,79.82,79.24,79.54,51497.0
2016-04-05 15:30:00,79.54,79.57,79.01,79.21,165462.0,79.54,79.57,79.01,79.21,165462.0
2016-04-06 09:30:00,79.38,80.0,79.38,79.77,8674.0,79.38,80.0,79.38,79.77,8674.0
2016-04-06 10:00:00,79.7,80.24,79.7,80.06,85990.0,79.7,80.24,79.7,80.06,85990.0
2016-04-06 10:30:00,80.11,80.89,80.04,80.77,29562.0,80.11,80.89,80.04,80.77,29562.0
2016-04-06 11:00:00,80.77,81.58,80.74,81.51,42249.0,80.77,81.58,80.74,81.51,42249.0
2016-04-06 11:30:00,81.56,81.59,81.3,81.5,38007.0,81.56,81.59,81.3,81.5,38007.0
2016-04-06 12:00:00,81.51,81.66,81.27,81.49,27590.0,81.51,81.66,81.27,81.49,27590.0
2016-04-06 12:30:00,81.5,81.71,81.47,81.63,29878.0,81.5,81.71,81.47,81.63,29878.0
2016-04-06 13:00:00,81.63,82.3,81.63,82.14,60715.0,81.63,82.3,81.63,82.14,60715.0
2016-04-06 13:30:00,82.16,82.3,82.07,82.07,29964.0,82.16,82.3,82.07,82.07,29964.0
2016-04-06 14:00:00,82.03,82.27,81.91,81.93,34869.0,82.03,82.27,81.91,81.93,34869.0
2016-04-06 14:30:00,81.94,82.23,81.42,82.18,35906.0,81.94,82.23,81.42,82.18,35906.0
2016-04-06 15:00:00,82.15,82.4,81.92,81.92,53380.0,82.15,82.4,81.92,81.92,53380.0
2016-04-06 15:30:00,82.03,82.28,81.89,82.25,83796.0,82.03,82.28,81.89,82.25,83796.0
2016-04-07 09:30:00,81.86,82.0,80.78,80.87,14438.0,81.86,82.0,80.78,80.87,14438.0
2016-04-07 10:00:00,80.97,81.43,80.63,80.75,11715.0,80.97,81.43,80.63,80.75,11715.0
2016-04-07 10:30:00,80.72,81.07,80.46,80.85,17161.0,80.72,81.07,80.46,80.85,17161.0
2016-04-07 11:00:00,80.88,81.08,80.69,81.07,14020.0,80.88,81.08,80.69,81.07,14020.0
2016-04-07 11:30:00,81.11,81.47,80.95,81.04,15602.0,81.11,81.47,80.95,81.04,15602.0
2016-04-07 12:00:00,81.0,81.44,81.0,81.3,5465.0,81.0,81.44,81.0,81.3,5465.0
2016-04-07 12:30:00,81.29,81.5,81.17,81.49,18000.0,81.29,81.5,81.17,81.49,18000.0
2016-04-07 13:00:00,81.37,81.89,81.36,81.67,16858.0,81.37,81.89,81.36,81.67,16858.0
2016-04-07 13:30:00,81.59,81.75,81.37,81.54,40350.0,81.59,81.75,81.37,81.54,40350.0
2016-04-07 14:00:00,81.56,81.56,81.2,81.35,24396.0,81.56,81.56,81.2,81.35,24396.0
2016-04-07 14:30:00,81.45,81.45,81.07,81.09,31422.0,81.45,81.45,81.07,81.09,31422.0
2016-04-07 15:00:00,81.01,81.44,80.99,81.44,39971.0,81.01,81.44,80.99,81.44,39971.0
2016-04-07 15:30:00,81.38,81.46,81.12,81.45,49691.0,81.38,81.46,81.12,81.45,49691.0
2016-04-08 09:30:00,82.12,82.24,80.94,81.55,14505.0,82.12,82.24,80.94,81.55,14505.0
2016-04-08 10:00:00,81.55,81.88,81.35,81.65,50588.0,81.55,81.88,81.35,81.65,50588.0
2016-04-08 10:30:00,81.65,81.87,81.55,81.63,45232.0,81.65,81.87,81.55,81.63,45232.0
2016-04-08 11:00:00,81.66,81.92,81.45,81.56,181030.0,81.66,81.92,81.45,81.56,181030.0
2016-04-08 11:30:00,81.56,81.65,81.25,81.48,81951.0,81.56,81.65,81.25,81.48,81951.0
2016-04-08 12:00:00,81.55,81.72,81.34,81.55,26226.0,81.55,81.72,81.34,81.55,26226.0
2016-04-08 12:30:00,81.54,81.73,81.52,81.67,27205.0,81.54,81.73,81.52,81.67,27205.0
2016-04-08 13:00:00,81.64,81.71,81.28,81.29,36525.0,81.64,81.71,81.28,81.29,36525.0
2016-04-08 13:30:00,81.29,81.62,81.28,81.61,16772.0,81.29,81.62,81.28,81.61,16772.0
2016-04-08 14:00:00,81.59,81.93,81.52,81.77,20734.0,81.59,81.93,81.52,81.77,20734.0
2016-04-08 14:30:00,81.77,81.78,81.62,81.67,52500.0,81.77,81.78,81.62,81.67,52500.0
2016-04-08 15:00:00,81.65,81.71,81.55,81.69,64138.0,81.65,81.71,81.55,81.69,64138.0
2016-04-08 15:30:00,81.66,81.96,81.6,81.94,112014.0,81.66,81.96,81.6,81.94,112014.0
2016-04-11 09:30:00,82.25,82.25,80.95,81.22,61549.0,82.25,82.25,80.95,81.22,61549.0
2016-04-11 10:00:00,81.25,81.32,80.42,80.49,27834.0,81.25,81.32,80.42,80.49,27834.0
2016-04-11 10:30:00,80.46,80.65,80.01,80.03,22258.0,80.46,80.65,80.01,80.03,22258.0
2016-04-11 11:00:00,79.98,80.1,79.88,80.07,10250.0,79.98,80.1,79.88,80.07,10250.0
2016-04-11 11:30:00,80.01,80.01,79.54,79.77,18449.0,80.01,80.01,79.54,79.77,18449.0
2016-04-11 12:00:00,79.79,79.97,79.67,79.85,10700.0,79.79,79.97,79.67,79.85,10700.0
2016-04-11 12:30:00,79.89,79.96,79.56,79.62,16174.0,79.89,79.96,79.56,79.62,16174.0
2016-04-11 13:00:00,79.68,79.89,79.55,79.63,12459.0,79.68,79.89,79.55,79.63,12459.0
2016-04-11 13:30:00,79.64,79.88,79.54,79.84,18593.0,79.64,79.88,79.54,79.84,18593.0
2016-04-11 14:00:00,79.84,80.18,79.66,80.11,30471.0,79.84,80.18,79.66,80.11,30471.0
2016-04-11 14:30:00,80.13,80.2,79.93,79.95,14310.0,80.13,80.2,79.93,79.95,14310.0
2016-04-11 15:00:00,80.01,80.05,79.89,79.9,29239.0,80.01,80.05,79.89,79.9,29239.0
2016-04-11 15:30:00,79.93,80.06,79.8,79.97,93213.0,79.93,80.06,79.8,79.97,93213.0
2016-04-12 09:30:00,79.85,80.09,79.18,79.18,18766.0,79.85,80.09,79.18,79.18,18766.0
2016-04-12 10:00:00,79.02,79.54,78.99,79.28,23795.0,79.02,79.54,78.99,79.28,23795.0
2016-04-12 10:30:00,79.3,79.99,79.22,79.87,33306.0,79.3,79.99,79.22,79.87,33306.0
2016-04-12 11:00:00,79.82,79.98,79.49,79.59,18198.0,79.82,79.98,79.49,79.59,18198.0
2016-04-12 11:30:00,79.62,79.65,79.11,79.14,14200.0,79.62,79.65,79.11,79.14,14200.0
2016-04-12 12:00:00,79.19,79.49,79.01,79.37,15244.0,79.19,79.49,79.01,79.37,15244.0
2016-04-12 12:30:00,79.34,79.59,79.21,79.38,11687.0,79.34,79.59,79.21,79.38,11687.0
2016-04-12 13:00:00,79.37,79.44,79.14,79.24,17048.0,79.37,79.44,79.14,79.24,17048.0
2016-04-12 13:30:00,79.28,79.46,79.17,79.43,18525.0,79.28,79.46,79.17,79.43,18525.0
2016-04-12 14:00:00,79.4,79.43,79.08,79.1,34413.0,79.4,79.43,79.08,79.1,34413.0
2016-04-12 14:30:00,79.1,79.41,79.06,79.32,29544.0,79.1,79.41,79.06,79.32,29544.0
2016-04-12 15:00:00,79.27,79.51,79.25,79.28,32566.0,79.27,79.51,79.25,79.28,32566.0
2016-04-12 15:30:00,79.27,79.65,79.23,79.61,128666.0,79.27,79.65,79.23,79.61,128666.0
2016-04-13 09:30:00,79.99,80.45,79.5,80.29,13410.0,79.99,80.45,79.5,80.29,13410.0
2016-04-13 10:00:00,80.26,80.3,79.85,80.05,26191.0,80.26,80.3,79.85,80.05,26191.0
2016-04-13 10:30:00,80.04,80.24,79.66,79.85,19350.0,80.04,80.24,79.66,79.85,19350.0
2016-04-13 11:00:00,79.86,80.1,79.72,80.09,10618.0,79.86,80.1,79.72,80.09,10618.0
2016-04-13 11:30:00,80.19,80.23,79.7,80.03,61665.0,80.19,80.23,79.7,80.03,61665.0
2016-04-13 12:00:00,80.0,80.09,79.68,79.76,19685.0,80.0,80.09,79.68,79.76,19685.0
2016-04-13 12:30:00,79.83,79.93,79.67,79.72,29116.0,79.83,79.93,79.67,79.72,29116.0
2016-04-13 13:00:00,79.7,79.81,79.61,79.64,30930.0,79.7,79.81,79.61,79.64,30930.0
2016-04-13 13:30:00,79.67,80.38,79.67,80.36,58795.0,79.67,80.38,79.67,80.36,58795.0
2016-04-13 14:00:00,80.36,80.74,80.36,80.45,22774.0,80.36,80.74,80.36,80.45,22774.0
2016-04-13 14:30:00,80.43,80.64,80.4,80.49,60971.0,80.43,80.64,80.4,80.49,60971.0
2016-04-13 15:00:00,80.49,80.61,80.3,80.56,52223.0,80.49,80.61,80.3,80.56,52223.0
2016-04-13 15:30:00,80.57,80.74,80.42,80.7,107824.0,80.57,80.74,80.42,80.7,107824.0
2016-04-14 09:30:00,80.59,80.77,80.12,80.32,4122.0,80.59,80.77,80.12,80.32,4122.0
2016-04-14 10:00:00,80.34,80.74,80.08,80.31,5713.0,80.34,80.74,80.08,80.31,5713.0
2016-04-14 10:30:00,80.19,80.48,80.08,80.45,11762.0,80.19,80.48,80.08,80.45,11762.0
2016-04-14 11:00:00,80.35,80.38,79.97,80.37,6624.0,80.35,80.38,79.97,80.37,6624.0
2016-04-14 11:30:00,80.46,80.81,80.42,80.58,9814.0,80.46,80.81,80.42,80.58,9814.0
2016-04-14 12:00:00,80.52,80.81,80.52,80.71,5400.0,80.52,80.81,80.52,80.71,5400.0
2016-04-14 12:30:00,80.69,81.0,80.6,80.94,10942.0,80.69,81.0,80.6,80.94,10942.0
2016-04-14 13:00:00,80.9,80.96,80.63,80.64,8332.0,80.9,80.96,80.63,80.64,8332.0
2016-04-14 13:30:00,80.71,80.74,80.39,80.49,9899.0,80.71,80.74,80.39,80.49,9899.0
2016-04-14 14:00:00,80.47,80.59,80.38,80.43,25653.0,80.47,80.59,80.38,80.43,25653.0
2016-04-14 14:30:00,80.43,80.62,80.38,80.5,53204.0,80.43,80.62,80.38,80.5,53204.0
2016-04-14 15:00:00,80.48,80.74,80.39,80.7,65677.0,80.48,80.74,80.39,80.7,65677.0
2016-04-14 15:30:00,80.71,80.79,80.45,80.52,82749.0,80.71,80.79,80.45,80.52,82749.0
2016-04-15 09:30:00,80.6,80.87,80.28,80.79,16099.0,80.6,80.87,80.28,80.79,16099.0
2016-04-15 10:00:00,80.75,80.76,80.04,80.35,8876.0,80.75,80.76,80.04,80.35,8876.0
2016-04-15 10:30:00,80.31,80.42,80.11,80.26,10910.0,80.31,80.42,80.11,80.26,10910.0
2016-04-15 11:00:00,80.21,80.59,80.21,80.49,17170.0,80.21,80.59,80.21,80.49,17170.0
2016-04-15 11:30:00,80.49,80.6,80.18,80.21,8000.0,80.49,80.6,80.18,80.21,8000.0
2016-04-15 12:00:00,80.21,80.39,80.19,80.28,20800.0,80.21,80.39,80.19,80.28,20800.0
2016-04-15 12:30:00,80.34,80.34,80.09,80.1,15790.0,80.34,80.34,80.09,80.1,15790.0
2016-04-15 13:00:00,80.11,80.25,80.01,80.25,8767.0,80.11,80.25,80.01,80.25,8767.0
2016-04-15 13:30:00,80.26,80.49,80.1,80.48,10947.0,80.26,80.49,80.1,80.48,10947.0
2016-04-15 14:00:00,80.51,80.51,80.14,80.23,39347.0,80.51,80.51,80.14,80.23,39347.0
2016-04-15 14:30:00,80.26,80.48,80.2,80.48,30827.0,80.26,80.48,80.2,80.48,30827.0
2016-04-15 15:00:00,80.54,80.7,80.3,80.31,66947.0,80.54,80.7,80.3,80.31,66947.0
2016-04-15 15:30:00,80.29,80.5,80.22,80.48,223040.0,80.29,80.5,80.22,80.48,223040.0
2016-04-18 09:30:00,80.31,81.02,80.27,80.98,26018.0,80.31,81.02,80.27,80.98,26018.0
2016-04-18 10:00:00,81.2,81.22,80.69,80.76,26802.0,81.2,81.22,80.69,80.76,26802.0
2016-04-18 10:30:00,80.84,81.0,80.59,80.95,28986.0,80.84,81.0,80.59,80.95,28986.0
2016-04-18 11:00:00,80.96,80.96,80.72,80.72,29318.0,80.96,80.96,80.72,80.72,29318.0
2016-04-18 11:30:00,80.73,81.05,80.72,80.99,31434.0,80.73,81.05,80.72,80.99,31434.0
2016-04-18 12:00:00,81.01,81.31,80.9,81.04,13894.0,81.01,81.31,80.9,81.04,13894.0
2016-04-18 12:30:00,81.05,81.6,81.04,81.46,19794.0,81.05,81.6,81.04,81.46,19794.0
2016-04-18 13:00:00,81.5,82.35,81.5,82.3,76725.0,81.5,82.35,81.5,82.3,76725.0
2016-04-18 13:30:00,82.33,82.38,81.45,81.56,81695.0,82.33,82.38,81.45,81.56,81695.0
2016-04-18 14:00:00,81.62,81.86,81.42,81.48,129826.0,81.62,81.86,81.42,81.48,129826.0
2016-04-18 14:30:00,81.51,81.84,81.49,81.7,26015.0,81.51,81.84,81.49,81.7,26015.0
2016-04-18 15:00:00,81.7,81.79,81.36,81.55,292924.0,81.7,81.79,81.36,81.55,292924.0
2016-04-18 15:30:00,81.57,81.75,81.47,81.51,92943.0,81.57,81.75,81.47,81.51,92943.0
2016-04-19 09:30:00,81.57,81.8,80.3,80.75,9676.0,81.57,81.8,80.3,80.75,9676.0
2016-04-19 10:00:00,80.96,81.19,80.5,80.58,15557.0,80.96,81.19,80.5,80.58,15557.0
2016-04-19 10:30:00,80.6,80.61,79.89,80.15,44241.0,80.6,80.61,79.89,80.15,44241.0
2016-04-19 11:00:00,80.24,80.24,79.91,80.0,50998.0,80.24,80.24,79.91,80.0,50998.0
2016-04-19 11:30:00,79.99,80.05,79.26,79.38,44004.0,79.99,80.05,79.26,79.38,44004.0
2016-04-19 12:00:00,79.37,79.7,79.23,79.7,19197.0,79.37,79.7,79.23,79.7,19197.0
2016-04-19 12:30:00,79.75,80.0,79.58,80.0,13500.0,79.75,80.0,79.58,80.0,13500.0
2016-04-19 13:00:00,79.93,79.99,79.62,79.77,18406.0,79.93,79.99,79.62,79.77,18406.0
2016-04-19 13:30:00,79.82,79.91,79.76,79.88,15533.0,79.82,79.91,79.76,79.88,15533.0
2016-04-19 14:00:00,79.89,79.95,79.82,79.87,19887.0,79.89,79.95,79.82,79.87,19887.0
2016-04-19 14:30:00,79.91,79.93,79.7,79.72,35549.0,79.91,79.93,79.7,79.72,35549.0
2016-04-19 15:00:00,79.72,79.8,79.49,79.51,26025.0,79.72,79.8,79.49,79.51,26025.0
2016-04-19 15:30:00,79.53,79.54,79.2,79.37,92926.0,79.53,79.54,79.2,79.37,92926.0
2016-04-20 09:30:00,79.38,79.86,79.14,79.86,13322.0,79.38,79.86,79.14,79.86,13322.0
2016-04-20 10:00:00,79.76,79.88,79.09,79.31,15213.0,79.76,79.88,79.09,79.31,15213.0
2016-04-20 10:30:00,79.45,79.52,78.83,79.0,18405.0,79.45,79.52,78.83,79.0,18405.0
2016-04-20 11:00:00,78.98,79.28,78.93,79.28,21014.0,78.98,79.28,78.93,79.28,21014.0
2016-04-20 11:30:00,79.31,79.32,79.04,79.09,10899.0,79.31,79.32,79.04,79.09,10899.0
2016-04-20 12:00:00,79.03,79.24,79.0,79.24,11748.0,79.03,79.24,79.0,79.24,11748.0
2016-04-20 12:30:00,79.23,79.67,79.05,79.66,39874.0,79.23,79.67,79.05,79.66,39874.0
2016-04-20 13:00:00,79.63,79.81,79.4,79.74,47837.0,79.63,79.81,79.4,79.74,47837.0
2016-04-20 13:30:00,79.78,80.25,79.76,80.09,15005.0,79.78,80.25,79.76,80.09,15005.0
2016-04-20 14:00:00,80.06,80.35,79.99,80.33,13281.0,80.06,80.35,79.99,80.33,13281.0
2016-04-20 14:30:00,80.34,80.58,80.27,80.57,17465.0,80.34,80.58,80.27,80.57,17465.0
2016-04-20 15:00:00,80.57,80.69,80.46,80.48,19959.0,80.57,80.69,80.46,80.48,19959.0
2016-04-20 15:30:00,80.49,80.53,80.19,80.23,55540.0,80.49,80.53,80.19,80.23,55540.0
2016-04-21 09:30:00,80.41,81.1,80.41,80.65,6028.0,80.41,81.1,80.41,80.65,6028.0
2016-04-21 10:00:00,80.64,80.93,80.24,80.73,14214.0,80.64,80.93,80.24,80.73,14214.0
2016-04-21 10:30:00,80.66,80.96,80.37,80.92,5287.0,80.66,80.96,80.37,80.92,5287.0
2016-04-21 11:00:00,80.82,81.06,80.71,80.83,6629.0,80.82,81.06,80.71,80.83,6629.0
2016-04-21 11:30:00,80.81,81.01,80.16,80.16,20477.0,80.81,81.01,80.16,80.16,20477.0
2016-04-21 12:00:00,80.1,80.7,80.06,80.44,5905.0,80.1,80.7,80.06,80.44,5905.0
2016-04-21 12:30:00,80.55,80.62,80.26,80.26,2400.0,80.55,80.62,80.26,80.26,2400.0
2016-04-21 13:00:00,80.31,80.74,80.23,80.57,6942.0,80.31,80.74,80.23,80.57,6942.0
2016-04-21 13:30:00,80.55,81.06,80.55,80.82,10222.0,80.55,81.06,80.55,80.82,10222.0
2016-04-21 14:00:00,80.76,80.77,80.4,80.5,7441.0,80.76,80.77,80.4,80.5,7441.0
2016-04-21 14:30:00,80.44,80.56,80.32,80.36,7279.0,80.44,80.56,80.32,80.36,7279.0
2016-04-21 15:00:00,80.39,80.71,80.35,80.53,14021.0,80.39,80.71,80.35,80.53,14021.0
2016-04-21 15:30:00,80.49,80.89,80.48,80.81,24841.0,80.49,80.89,80.48,80.81,24841.0
2016-04-22 09:30:00,80.88,81.34,80.15,80.57,8058.0,80.88,81.34,80.15,80.57,8058.0
2016-04-22 10:00:00,80.71,80.71,80.15,80.37,9000.0,80.71,80.71,80.15,80.37,9000.0
2016-04-22 10:30:00,80.34,80.52,80.16,80.35,13839.0,80.34,80.52,80.16,80.35,13839.0
2016-04-22 11:00:00,80.3,81.04,80.29,80.77,13241.0,80.3,81.04,80.29,80.77,13241.0
2016-04-22 11:30:00,80.76,81.02,80.7,81.01,8298.0,80.76,81.02,80.7,81.01,8298.0
2016-04-22 12:00:00,81.02,81.21,80.95,80.95,7119.0,81.02,81.21,80.95,80.95,7119.0
2016-04-22 12:30:00,80.95,81.05,80.74,80.76,9820.0,80.95,81.05,80.74,80.76,9820.0
2016-04-22 13:00:00,80.77,81.09,80.76,81.09,12251.0,80.77,81.09,80.76,81.09,12251.0
2016-04-22 13:30:00,81.11,81.23,80.81,80.9,15286.0,81.11,81.23,80.81,80.9,15286.0
2016-04-22 14:00:00,80.86,80.98,80.71,80.88,10317.0,80.86,80.98,80.71,80.88,10317.0
2016-04-22 14:30:00,80.86,81.07,80.85,81.01,8005.0,80.86,81.07,80.85,81.01,8005.0
2016-04-22 15:00:00,80.97,81.03,80.69,80.82,8596.0,80.97,81.03,80.69,80.82,8596.0
2016-04-22 15:30:00,80.8,81.0,80.68,80.99,22769.0,80.8,81.0,80.68,80.99,22769.0
2016-04-25 09:30:00,81.14,81.95,80.42,81.3,14987.0,81.14,81.95,80.42,81.3,14987.0
2016-04-25 10:00:00,81.39,81.84,81.32,81.7,18950.0,81.39,81.84,81.32,81.7,18950.0
2016-04-25 10:30:00,81.7,81.91,81.48,81.76,35987.0,81.7,81.91,81.48,81.76,35987.0
2016-04-25 11:00:00,81.77,82.17,81.76,82.17,40693.0,81.77,82.17,81.76,82.17,40693.0
2016-04-25 11:30:00,82.13,82.25,81.97,82.21,42024.0,82.13,82.25,81.97,82.21,42024.0
2016-04-25 12:00:00,82.19,82.33,82.0,82.05,27338.0,82.19,82.33,82.0,82.05,27338.0
2016-04-25 12:30:00,82.08,82.18,81.95,81.99,19832.0,82.08,82.18,81.95,81.99,19832.0
2016-04-25 13:00:00,82.05,82.15,81.82,81.98,17292.0,82.05,82.15,81.82,81.98,17292.0
2016-04-25 13:30:00,81.93,82.03,81.62,81.88,16589.0,81.93,82.03,81.62,81.88,16589.0
2016-04-25 14:00:00,81.92,81.92,81.57,81.83,11269.0,81.92,81.92,81.57,81.83,11269.0
2016-04-25 14:30:00,81.8,81.83,81.65,81.83,17968.0,81.8,81.83,81.65,81.83,17968.0
2016-04-25 15:00:00,81.84,81.9,81.68,81.69,17017.0,81.84,81.9,81.68,81.69,17017.0
2016-04-25 15:30:00,81.74,81.9,81.52,81.62,40205.0,81.74,81.9,81.52,81.62,40205.0
2016-04-26 09:30:00,82.21,82.35,81.19,81.39,20026.0,82.21,82.35,81.19,81.39,20026.0
2016-04-26 10:00:00,81.45,81.91,81.06,81.06,24856.0,81.45,81.91,81.06,81.06,24856.0
2016-04-26 10:30:00,81.15,81.51,80.62,80.73,21881.0,81.15,81.51,80.62,80.73,21881.0
2016-04-26 11:00:00,80.72,80.99,80.47,80.99,21800.0,80.72,80.99,80.47,80.99,21800.0
2016-04-26 11:30:00,80.99,81.03,80.58,80.69,24855.0,80.99,81.03,80.58,80.69,24855.0
2016-04-26 12:00:00,80.68,81.18,80.68,81.05,11400.0,80.68,81.18,80.68,81.05,11400.0
2016-04-26 12:30:00,81.08,81.14,80.7,80.74,5408.0,81.08,81.14,80.7,80.74,5408.0
2016-04-26 13:00:00,80.88,81.08,80.6,80.95,8305.0,80.88,81.08,80.6,80.95,8305.0
2016-04-26 13:30:00,80.96,81.06,80.65,80.87,7280.0,80.96,81.06,80.65,80.87,7280.0
2016-04-26 14:00:00,80.83,80.95,80.67,80.75,9473.0,80.83,80.95,80.67,80.75,9473.0
2016-04-26 14:30:00,80.78,81.25,80.7,81.06,26624.0,80.78,81.25,80.7,81.06,26624.0
2016-04-26 15:00:00,81.08,81.36,81.04,81.3,25114.0,81.08,81.36,81.04,81.3,25114.0
2016-04-26 15:30:00,81.33,81.58,81.33,81.47,50879.0,81.33,81.58,81.33,81.47,50879.0
2016-04-27 09:30:00,81.36,81.81,80.86,81.67,3918.0,81.36,81.81,80.86,81.67,3918.0
2016-04-27 10:00:00,81.61,81.61,80.95,81.27,16550.0,81.61,81.61,80.95,81.27,16550.0
2016-04-27 10:30:00,81.29,81.39,80.81,80.96,10950.0,81.29,81.39,80.81,80.96,10950.0
2016-04-27 11:00:00,80.95,80.98,80.77,80.98,6171.0,80.95,80.98,80.77,80.98,6171.0
2016-04-27 11:30:00,80.92,81.26,80.92,81.2,8397.0,80.92,81.26,80.92,81.2,8397.0
2016-04-27 12:00:00,81.17,81.18,80.75,80.95,10314.0,81.17,81.18,80.75,80.95,10314.0
2016-04-27 12:30:00,80.86,80.95,80.65,80.83,7544.0,80.86,80.95,80.65,80.83,7544.0
2016-04-27 13:00:00,80.83,81.2,80.78,81.06,35816.0,80.83,81.2,80.78,81.06,35816.0
2016-04-27 13:30:00,81.08,81.41,81.07,81.35,4384.0,81.08,81.41,81.07,81.35,4384.0
2016-04-27 14:00:00,81.29,81.29,81.02,81.06,9632.0,81.29,81.29,81.02,81.06,9632.0
2016-04-27 14:30:00,81.02,81.2,80.82,81.12,9296.0,81.02,81.2,80.82,81.12,9296.0
2016-04-27 15:00:00,81.15,81.53,81.15,81.46,7734.0,81.15,81.53,81.15,81.46,7734.0
2016-04-27 15:30:00,81.46,81.65,81.45,81.54,68438.0,81.46,81.65,81.45,81.54,68438.0
2016-04-28 09:30:00,81.11,81.22,80.19,81.2,13553.0,81.11,81.22,80.19,81.2,13553.0
2016-04-28 10:00:00,81.28,81.59,80.61,80.84,32492.0,81.28,81.59,80.61,80.84,32492.0
2016-04-28 10:30:00,80.75,81.54,80.75,81.47,17659.0,80.75,81.54,80.75,81.47,17659.0
2016-04-28 11:00:00,81.44,81.54,80.8,80.8,26258.0,81.44,81.54,80.8,80.8,26258.0
2016-04-28 11:30:00,80.8,80.85,80.45,80.84,11859.0,80.8,80.85,80.45,80.84,11859.0
2016-04-28 12:00:00,80.83,81.21,80.81,80.95,13428.0,80.83,81.21,80.81,80.95,13428.0
2016-04-28 12:30:00,80.98,81.06,80.6,81.04,10291.0,80.98,81.06,80.6,81.04,10291.0
2016-04-28 13:00:00,81.07,81.14,80.66,81.03,15810.0,81.07,81.14,80.66,81.03,15810.0
2016-04-28 13:30:00,80.94,81.15,80.78,81.04,14351.0,80.94,81.15,80.78,81.04,14351.0
2016-04-28 14:00:00,81.04,81.06,80.81,80.94,13927.0,81.04,81.06,80.81,80.94,13927.0
2016-04-28 14:30:00,80.91,81.04,80.74,80.79,13458.0,80.91,81.04,80.74,80.79,13458.0
2016-04-28 15:00:00,80.72,80.74,80.27,80.27,26173.0,80.72,80.74,80.27,80.27,26173.0
2016-04-28 15:30:00,80.36,80.5,79.92,80.07,69845.0,80.36,80.5,79.92,80.07,69845.0
2016-04-29 09:30:00,79.43,79.59,78.44,78.79,32614.0,79.43,79.59,78.44,78.79,32614.0
2016-04-29 10:00:00,78.84,79.32,78.38,79.23,15516.0,78.84,79.32,78.38,79.23,15516.0
2016-04-29 10:30:00,79.15,79.86,79.06,79.31,26527.0,79.15,79.86,79.06,79.31,26527.0
2016-04-29 11:00:00,79.33,79.55,78.98,78.99,17188.0,79.33,79.55,78.98,78.99,17188.0
2016-04-29 11:30:00,79.0,79.26,78.94,79.11,12494.0,79.0,79.26,78.94,79.11,12494.0
2016-04-29 12:00:00,79.17,79.5,78.96,79.37,15555.0,79.17,79.5,78.96,79.37,15555.0
2016-04-29 12:30:00,79.42,79.87,79.36,79.59,13779.0,79.42,79.87,79.36,79.59,13779.0
2016-04-29 13:00:00,79.62,79.62,79.15,79.15,7823.0,79.62,79.62,79.15,79.15,7823.0
2016-04-29 13:30:00,79.23,79.24,78.76,78.88,9380.0,79.23,79.24,78.76,78.88,9380.0
2016-04-29 14:00:00,78.95,78.95,78.71,78.87,12233.0,78.95,78.95,78.71,78.87,12233.0
2016-04-29 14:30:00,78.95,78.99,78.76,78.77,9395.0,78.95,78.99,78.76,78.77,9395.0
2016-04-29 15:00:00,78.86,79.33,78.75,79.14,20907.0,78.86,79.33,78.75,79.14,20907.0
2016-04-29 15:30:00,79.19,79.45,79.15,79.35,42503.0,79.19,79.45,79.15,79.35,42503.0
2016-05-02 09:30:00,79.64,79.93,79.15,79.93,10455.0,79.64,79.93,79.15,79.93,10455.0
2016-05-02 10:00:00,79.9,80.06,79.34,79.34,27301.0,79.9,80.06,79.34,79.34,27301.0
2016-05-02 10:30:00,79.38,79.6,79.08,79.08,90933.0,79.38,79.6,79.08,79.08,90933.0
2016-05-02 11:00:00,79.1,79.36,78.79,79.11,22816.0,79.1,79.36,78.79,79.11,22816.0
2016-05-02 11:30:00,79.14,79.2,78.82,78.98,15656.0,79.14,79.2,78.82,78.98,15656.0
2016-05-02 12:00:00,79.01,79.05,78.68,78.74,19579.0,79.01,79.05,78.68,78.74,19579.0
2016-05-02 12:30:00,78.77,79.01,78.75,79.01,15072.0,78.77,79.01,78.75,79.01,15072.0
2016-05-02 13:00:00,79.01,79.06,78.79,78.97,31815.0,79.01,79.06,78.79,78.97,31815.0
2016-05-02 13:30:00,78.95,79.0,78.89,78.91,20766.0,78.95,79.0,78.89,78.91,20766.0
2016-05-02 14:00:00,78.92,79.34,78.89,79.27,30126.0,78.92,79.34,78.89,79.27,30126.0
2016-05-02 14:30:00,79.27,79.31,79.07,79.09,22897.0,79.27,79.31,79.07,79.09,22897.0
2016-05-02 15:00:00,79.1,79.5,79.08,79.5,32147.0,79.1,79.5,79.08,79.5,32147.0
2016-05-02 15:30:00,79.5,79.62,79.36,79.39,145060.0,79.5,79.62,79.36,79.39,145060.0
2016-05-03 09:30:00,79.3,79.81,77.09,77.11,61757.0,79.3,79.81,77.09,77.11,61757.0
2016-05-03 10:00:00,77.12,77.45,76.54,77.04,96020.0,77.12,77.45,76.54,77.04,96020.0
2016-05-03 10:30:00,76.98,77.44,76.92,77.42,81884.0,76.98,77.44,76.92,77.42,81884.0
2016-05-03 11:00:00,77.44,77.55,77.26,77.31,78580.0,77.44,77.55,77.26,77.31,78580.0
2016-05-03 11:30:00,77.35,77.58,77.28,77.41,75075.0,77.35,77.58,77.28,77.41,75075.0
2016-05-03 12:00:00,77.41,77.66,77.35,77.47,69852.0,77.41,77.66,77.35,77.47,69852.0
2016-05-03 12:30:00,77.5,77.78,77.46,77.52,83619.0,77.5,77.78,77.46,77.52,83619.0
2016-05-03 13:00:00,77.53,78.39,77.5,78.31,53104.0,77.53,78.39,77.5,78.31,53104.0
2016-05-03 13:30:00,78.31,79.16,78.23,79.14,41868.0,78.31,79.16,78.23,79.14,41868.0
2016-05-03 14:00:00,79.14,79.34,78.9,79.01,29671.0,79.14,79.34,78.9,79.01,29671.0
2016-05-03 14:30:00,79.09,79.18,78.83,78.97,44051.0,79.09,79.18,78.83,78.97,44051.0
2016-05-03 15:00:00,78.98,79.1,78.75,78.83,33578.0,78.98,79.1,78.75,78.83,33578.0
2016-05-03 15:30:00,78.87,78.95,78.67,78.74,110950.0,78.87,78.95,78.67,78.74,110950.0
2016-05-04 09:30:00,78.8,80.16,77.04,80.13,124668.0,78.8,80.16,77.04,80.13,124668.0
2016-05-04 10:00:00,80.17,80.79,78.52,79.1,96911.0,80.17,80.79,78.52,79.1,96911.0
2016-05-04 10:30:00,78.88,79.48,78.75,79.25,35265.0,78.88,79.48,78.75,79.25,35265.0
2016-05-04 11:00:00,79.27,79.81,79.23,79.58,66529.0,79.27,79.81,79.23,79.58,66529.0
2016-05-04 11:30:00,79.43,79.89,79.16,79.16,42520.0,79.43,79.89,79.16,79.16,42520.0
2016-05-04 12:00:00,79.26,80.01,78.85,79.35,54470.0,79.26,80.01,78.85,79.35,54470.0
2016-05-04 12:30:00,79.33,79.5,79.26,79.35,18824.0,79.33,79.5,79.26,79.35,18824.0
2016-05-04 13:00:00,79.32,79.5,79.05,79.45,26934.0,79.32,79.5,79.05,79.45,26934.0
2016-05-04 13:30:00,79.42,79.5,79.35,79.47,47351.0,79.42,79.5,79.35,79.47,47351.0
2016-05-04 14:00:00,79.46,79.46,79.02,79.38,42780.0,79.46,79.46,79.02,79.38,42780.0
2016-05-04 14:30:00,79.38,79.64,79.34,79.34,34069.0,79.38,79.64,79.34,79.34,34069.0
2016-05-04 15:00:00,79.35,79.43,78.84,79.21,77891.0,79.35,79.43,78.84,79.21,77891.0
2016-05-04 15:30:00,79.17,79.47,78.9,79.03,118847.0,79.17,79.47,78.9,79.03,118847.0
2016-05-05 09:30:00,79.32,79.77,78.8,79.34,18523.0,79.32,79.77,78.8,79.34,18523.0
2016-05-05 10:00:00,79.22,79.61,79.09,79.41,22058.0,79.22,79.61,79.09,79.41,22058.0
2016-05-05 10:30:00,79.4,80.16,79.23,80.11,28493.0,79.4,80.16,79.23,80.11,28493.0
2016-05-05 11:00:00,80.14,80.2,79.94,80.03,23735.0,80.14,80.2,79.94,80.03,23735.0
2016-05-05 11:30:00,80.02,80.46,80.02,80.41,20700.0,80.02,80.46,80.02,80.41,20700.0
2016-05-05 12:00:00,80.4,80.71,80.25,80.67,27573.0,80.4,80.71,80.25,80.67,27573.0
2016-05-05 12:30:00,80.64,80.79,80.52,80.67,9693.0,80.64,80.79,80.52,80.67,9693.0
2016-05-05 13:00:00,80.62,80.65,80.33,80.34,19576.0,80.62,80.65,80.33,80.34,19576.0
2016-05-05 13:30:00,80.34,80.47,80.21,80.21,10343.0,80.34,80.47,80.21,80.21,10343.0
2016-05-05 14:00:00,80.2,80.44,80.16,80.25,11692.0,80.2,80.44,80.16,80.25,11692.0
2016-05-05 14:30:00,80.24,80.7,80.24,80.53,18283.0,80.24,80.7,80.24,80.53,18283.0
2016-05-05 15:00:00,80.5,80.74,80.32,80.7,33357.0,80.5,80.74,80.32,80.7,33357.0
2016-05-05 15:30:00,80.71,80.98,80.64,80.77,117059.0,80.71,80.98,80.64,80.77,117059.0
2016-05-06 09:30:00,80.28,81.13,79.95,80.77,21282.0,80.28,81.13,79.95,80.77,21282.0
2016-05-06 10:00:00,80.77,81.22,80.53,80.66,33375.0,80.77,81.22,80.53,80.66,33375.0
2016-05-06 10:30:00,80.65,80.67,80.19,80.62,25630.0,80.65,80.67,80.19,80.62,25630.0
2016-05-06 11:00:00,80.65,80.83,80.44,80.75,18114.0,80.65,80.83,80.44,80.75,18114.0
2016-05-06 11:30:00,80.71,80.73,80.24,80.54,18870.0,80.71,80.73,80.24,80.54,18870.0
2016-05-06 12:00:00,80.58,80.67,80.32,80.32,17277.0,80.58,80.67,80.32,80.32,17277.0
2016-05-06 12:30:00,80.32,80.51,80.24,80.51,12935.0,80.32,80.51,80.24,80.51,12935.0
2016-05-06 13:00:00,80.56,80.95,80.56,80.84,14106.0,80.56,80.95,80.56,80.84,14106.0
2016-05-06 13:30:00,80.85,80.94,80.63,80.92,31273.0,80.85,80.94,80.63,80.92,31273.0
2016-05-06 14:00:00,80.91,81.1,80.74,81.07,32057.0,80.91,81.1,80.74,81.07,32057.0
2016-05-06 14:30:00,81.0,81.2,80.88,81.13,27999.0,81.0,81.2,80.88,81.13,27999.0
2016-05-06 15:00:00,81.13,81.15,80.76,81.0,49131.0,81.13,81.15,80.76,81.0,49131.0
2016-05-06 15:30:00,80.98,81.01,80.75,80.91,82201.0,80.98,81.01,80.75,80.91,82201.0
2016-05-09 09:30:00,81.17,81.94,80.69,81.69,18130.0,81.17,81.94,80.69,81.69,18130.0
2016-05-09 10:00:00,81.82,81.93,81.5,81.63,55227.0,81.82,81.93,81.5,81.63,55227.0
2016-05-09 10:30:00,81.7,81.76,81.36,81.76,43379.0,81.7,81.76,81.36,81.76,43379.0
2016-05-09 11:00:00,81.75,82.0,81.57,81.94,63778.0,81.75,82.0,81.57,81.94,63778.0
2016-05-09 11:30:00,81.97,82.61,81.85,82.61,63166.0,81.97,82.61,81.85,82.61,63166.0
2016-05-09 12:00:00,82.62,82.66,82.21,82.41,33984.0,82.62,82.66,82.21,82.41,33984.0
2016-05-09 12:30:00,82.35,82.72,82.35,82.59,22043.0,82.35,82.72,82.35,82.59,22043.0
2016-05-09 13:00:00,82.58,82.8,82.48,82.71,28336.0,82.58,82.8,82.48,82.71,28336.0
2016-05-09 13:30:00,82.73,82.83,82.64,82.75,30792.0,82.73,82.83,82.64,82.75,30792.0
2016-05-09 14:00:00,82.75,83.28,82.71,83.1,59302.0,82.75,83.28,82.71,83.1,59302.0
2016-05-09 14:30:00,83.1,83.17,82.92,83.14,25783.0,83.1,83.17,82.92,83.14,25783.0
2016-05-09 15:00:00,83.17,83.19,82.85,82.9,32403.0,83.17,83.19,82.85,82.9,32403.0
2016-05-09 15:30:00,82.88,83.07,82.61,83.02,137305.0,82.88,83.07,82.61,83.02,137305.0
2016-05-10 09:30:00,83.24,83.86,82.71,83.15,64148.0,83.24,83.86,82.71,83.15,64148.0
2016-05-10 10:00:00,83.15,83.2,82.63,82.97,42445.0,83.15,83.2,82.63,82.97,42445.0
2016-05-10 10:30:00,83.1,83.46,83.01,83.13,21162.0,83.1,83.46,83.01,83.13,21162.0
2016-05-10 11:00:00,83.1,83.5,83.1,83.33,38518.0,83.1,83.5,83.1,83.33,38518.0
2016-05-10 11:30:00,83.33,83.43,82.99,83.3,24105.0,83.33,83.43,82.99,83.3,24105.0
2016-05-10 12:00:00,83.4,83.56,83.28,83.56,29863.0,83.4,83.56,83.28,83.56,29863.0
2016-05-10 12:30:00,83.56,83.56,83.34,83.42,22344.0,83.56,83.56,83.34,83.42,22344.0
2016-05-10 13:00:00,83.39,83.65,83.39,83.47,29917.0,83.39,83.65,83.39,83.47,29917.0
2016-05-10 13:30:00,83.51,83.57,83.37,83.45,23699.0,83.51,83.57,83.37,83.45,23699.0
2016-05-10 14:00:00,83.45,83.65,83.37,83.56,16709.0,83.45,83.65,83.37,83.56,16709.0
2016-05-10 14:30:00,83.56,83.98,83.55,83.9,45443.0,83.56,83.98,83.55,83.9,45443.0
2016-05-10 15:00:00,83.88,84.0,83.69,83.81,35053.0,83.88,84.0,83.69,83.81,35053.0
2016-05-10 15:30:00,83.84,84.07,83.67,84.06,78223.0,83.84,84.07,83.67,84.06,78223.0
2016-05-11 09:30:00,84.62,84.79,83.56,84.08,41911.0,84.62,84.79,83.56,84.08,41911.0
2016-05-11 10:00:00,83.99,84.19,83.75,83.92,54569.0,83.99,84.19,83.75,83.92,54569.0
2016-05-11 10:30:00,83.96,84.28,83.66,83.78,16830.0,83.96,84.28,83.66,83.78,16830.0
2016-05-11 11:00:00,83.76,83.76,83.53,83.57,23385.0,83.76,83.76,83.53,83.57,23385.0
2016-05-11 11:30:00,83.55,83.77,83.55,83.65,34526.0,83.55,83.77,83.55,83.65,34526.0
2016-05-11 12:00:00,83.67,83.75,83.1,83.25,16214.0,83.67,83.75,83.1,83.25,16214.0
2016-05-11 12:30:00,83.23,83.68,83.23,83.45,10185.0,83.23,83.68,83.23,83.45,10185.0
2016-05-11 13:00:00,83.48,83.53,83.12,83.2,9172.0,83.48,83.53,83.12,83.2,9172.0
2016-05-11 13:30:00,83.28,83.33,82.77,82.84,12258.0,83.28,83.33,82.77,82.84,12258.0
2016-05-11 14:00:00,82.84,82.84,82.42,82.69,20919.0,82.84,82.84,82.42,82.69,20919.0
2016-05-11 14:30:00,82.65,82.77,82.42,82.5,25447.0,82.65,82.77,82.42,82.5,25447.0
2016-05-11 15:00:00,82.5,82.55,82.15,82.17,28724.0,82.5,82.55,82.15,82.17,28724.0
2016-05-11 15:30:00,82.17,82.26,81.92,81.99,119923.0,82.17,82.26,81.92,81.99,119923.0
2016-05-12 09:30:00,82.01,82.59,81.03,81.82,16478.0,82.01,82.59,81.03,81.82,16478.0
2016-05-12 10:00:00,81.63,82.45,81.63,82.19,16244.0,81.63,82.45,81.63,82.19,16244.0
2016-05-12 10:30:00,81.98,82.33,81.87,82.11,22567.0,81.98,82.33,81.87,82.11,22567.0
2016-05-12 11:00:00,82.18,82.24,81.72,82.07,20476.0,82.18,82.24,81.72,82.07,20476.0
2016-05-12 11:30:00,82.07,82.08,81.57,81.69,9200.0,82.07,82.08,81.57,81.69,9200.0
2016-05-12 12:00:00,81.66,81.82,81.48,81.53,8062.0,81.66,81.82,81.48,81.53,8062.0
2016-05-12 12:30:00,81.5,81.61,81.21,81.56,13025.0,81.5,81.61,81.21,81.56,13025.0
2016-05-12 13:00:00,81.55,81.69,81.43,81.57,18193.0,81.55,81.69,81.43,81.57,18193.0
2016-05-12 13:30:00,81.62,81.63,80.81,81.21,34128.0,81.62,81.63,80.81,81.21,34128.0
2016-05-12 14:00:00,81.23,81.6,81.14,81.3,17300.0,81.23,81.6,81.14,81.3,17300.0
2016-05-12 14:30:00,81.29,81.78,81.2,81.51,37739.0,81.29,81.78,81.2,81.51,37739.0
2016-05-12 15:00:00,81.5,81.55,81.13,81.35,27591.0,81.5,81.55,81.13,81.35,27591.0
2016-05-12 15:30:00,81.33,81.6,81.19,81.42,64143.0,81.33,81.6,81.19,81.42,64143.0
2016-05-13 09:30:00,81.33,82.56,81.33,82.35,16554.0,81.33,82.56,81.33,82.35,16554.0
2016-05-13 10:00:00,82.44,82.73,82.23,82.63,17449.0,82.44,82.73,82.23,82.63,17449.0
2016-05-13 10:30:00,82.51,82.79,82.28,82.78,14733.0,82.51,82.79,82.28,82.78,14733.0
2016-05-13 11:00:00,82.77,82.91,82.38,82.86,21218.0,82.77,82.91,82.38,82.86,21218.0
2016-05-13 11:30:00,82.84,83.11,82.69,82.82,17452.0,82.84,83.11,82.69,82.82,17452.0
2016-05-13 12:00:00,82.82,82.82,82.47,82.53,12808.0,82.82,82.82,82.47,82.53,12808.0
2016-05-13 12:30:00,82.5,82.57,82.18,82.3,10016.0,82.5,82.57,82.18,82.3,10016.0
2016-05-13 13:00:00,82.3,82.66,82.3,82.52,11280.0,82.3,82.66,82.3,82.52,11280.0
2016-05-13 13:30:00,82.47,82.53,82.14,82.4,16207.0,82.47,82.53,82.14,82.4,16207.0
2016-05-13 14:00:00,82.36,82.52,82.21,82.41,19711.0,82.36,82.52,82.21,82.41,19711.0
2016-05-13 14:30:00,82.41,82.54,82.29,82.44,27262.0,82.41,82.54,82.29,82.44,27262.0
2016-05-13 15:00:00,82.45,82.77,82.4,82.6,21213.0,82.45,82.77,82.4,82.6,21213.0
2016-05-13 15:30:00,82.64,82.86,82.55,82.78,60357.0,82.64,82.86,82.55,82.78,60357.0
2016-05-16 09:30:00,83.04,83.85,82.48,83.36,23395.0,83.04,83.85,82.48,83.36,23395.0
2016-05-16 10:00:00,83.44,83.75,83.12,83.7,15900.0,83.44,83.75,83.12,83.7,15900.0
2016-05-16 10:30:00,83.63,83.85,83.54,83.71,14271.0,83.63,83.85,83.54,83.71,14271.0
2016-05-16 11:00:00,83.59,83.96,83.59,83.8,17872.0,83.59,83.96,83.59,83.8,17872.0
2016-05-16 11:30:00,83.83,84.27,83.79,84.11,11861.0,83.83,84.27,83.79,84.11,11861.0
2016-05-16 12:00:00,84.19,84.19,83.85,83.93,9620.0,84.19,84.19,83.85,83.93,9620.0
2016-05-16 12:30:00,83.83,84.21,83.83,84.06,10695.0,83.83,84.21,83.83,84.06,10695.0
2016-05-16 13:00:00,84.05,84.3,84.05,84.12,14037.0,84.05,84.3,84.05,84.12,14037.0
2016-05-16 13:30:00,84.09,84.16,83.96,84.05,12940.0,84.09,84.16,83.96,84.05,12940.0
2016-05-16 14:00:00,84.1,84.43,84.1,84.38,14039.0,84.1,84.43,84.1,84.38,14039.0
2016-05-16 14:30:00,84.39,84.41,84.2,84.39,9921.0,84.39,84.41,84.2,84.39,9921.0
2016-05-16 15:00:00,84.35,84.37,84.14,84.14,19951.0,84.35,84.37,84.14,84.14,19951.0
2016-05-16 15:30:00,84.11,84.15,83.87,84.0,56760.0,84.11,84.15,83.87,84.0,56760.0
2016-05-17 09:30:00,83.96,83.96,83.05,83.55,31265.0,83.96,83.96,83.05,83.55,31265.0
2016-05-17 10:00:00,83.4,83.68,83.24,83.6,25752.0,83.4,83.68,83.24,83.6,25752.0
2016-05-17 10:30:00,83.48,83.75,83.42,83.65,16552.0,83.48,83.75,83.42,83.65,16552.0
2016-05-17 11:00:00,83.6,84.12,83.5,83.95,40023.0,83.6,84.12,83.5,83.95,40023.0
2016-05-17 11:30:00,83.98,84.18,83.9,83.91,5300.0,83.98,84.18,83.9,83.91,5300.0
2016-05-17 12:00:00,83.89,83.98,83.53,83.55,9298.0,83.89,83.98,83.53,83.55,9298.0
2016-05-17 12:30:00,83.52,83.73,83.42,83.46,12409.0,83.52,83.73,83.42,83.46,12409.0
2016-05-17 13:00:00,83.48,83.53,83.3,83.45,20417.0,83.48,83.53,83.3,83.45,20417.0
2016-05-17 13:30:00,83.44,83.79,83.44,83.66,26430.0,83.44,83.79,83.44,83.66,26430.0
2016-05-17 14:00:00,83.6,83.6,83.2,83.25,21107.0,83.6,83.6,83.2,83.25,21107.0
2016-05-17 14:30:00,83.3,83.43,83.23,83.41,19088.0,83.3,83.43,83.23,83.41,19088.0
2016-05-17 15:00:00,83.39,83.54,83.24,83.24,19851.0,83.39,83.54,83.24,83.24,19851.0
2016-05-17 15:30:00,83.26,83.83,83.26,83.72,110587.0,83.26,83.83,83.26,83.72,110587.0
2016-05-18 09:30:00,83.61,84.16,82.9,83.75,12715.0,83.61,84.16,82.9,83.75,12715.0
2016-05-18 10:00:00,83.75,84.31,83.66,84.09,8141.0,83.75,84.31,83.66,84.09,8141.0
2016-05-18 10:30:00,84.1,84.3,83.94,83.94,10834.0,84.1,84.3,83.94,83.94,10834.0
2016-05-18 11:00:00,84.06,84.32,84.03,84.18,17600.0,84.06,84.32,84.03,84.18,17600.0
2016-05-18 11:30:00,84.15,84.27,83.83,83.93,37464.0,84.15,84.27,83.83,83.93,37464.0
2016-05-18 12:00:00,84.05,84.19,83.74,83.74,38551.0,84.05,84.19,83.74,83.74,38551.0
2016-05-18 12:30:00,83.81,84.37,83.74,84.31,10494.0,83.81,84.37,83.74,84.31,10494.0
2016-05-18 13:00:00,84.33,84.43,84.17,84.26,8248.0,84.33,84.43,84.17,84.26,8248.0
2016-05-18 13:30:00,84.32,84.51,84.16,84.21,36158.0,84.32,84.51,84.16,84.21,36158.0
2016-05-18 14:00:00,84.2,84.2,83.66,83.74,19048.0,84.2,84.2,83.66,83.74,19048.0
2016-05-18 14:30:00,83.71,84.05,83.61,83.78,12956.0,83.71,84.05,83.61,83.78,12956.0
2016-05-18 15:00:00,83.9,84.1,83.59,83.66,17890.0,83.9,84.1,83.59,83.66,17890.0
2016-05-18 15:30:00,83.71,83.99,83.61,83.92,35146.0,83.71,83.99,83.61,83.92,35146.0
2016-05-19 09:30:00,83.62,84.35,83.3,83.55,14666.0,83.62,84.35,83.3,83.55,14666.0
2016-05-19 10:00:00,83.3,83.64,83.09,83.22,15054.0,83.3,83.64,83.09,83.22,15054.0
2016-05-19 10:30:00,83.29,83.55,83.26,83.3,10050.0,83.29,83.55,83.26,83.3,10050.0
2016-05-19 11:00:00,83.37,83.49,83.0,83.22,11507.0,83.37,83.49,83.0,83.22,11507.0
2016-05-19 11:30:00,83.11,83.28,82.81,83.0,9963.0,83.11,83.28,82.81,83.0,9963.0
2016-05-19 12:00:00,82.99,83.19,82.82,82.99,4903.0,82.99,83.19,82.82,82.99,4903.0
2016-05-19 12:30:00,82.92,83.18,82.91,82.99,6494.0,82.92,83.18,82.91,82.99,6494.0
2016-05-19 13:00:00,83.04,83.16,82.87,83.1,6483.0,83.04,83.16,82.87,83.1,6483.0
2016-05-19 13:30:00,83.19,83.48,83.18,83.2,6602.0,83.19,83.48,83.18,83.2,6602.0
2016-05-19 14:00:00,83.22,83.44,83.16,83.32,11658.0,83.22,83.44,83.16,83.32,11658.0
2016-05-19 14:30:00,83.44,83.52,83.31,83.31,5557.0,83.44,83.52,83.31,83.31,5557.0
2016-05-19 15:00:00,83.33,83.93,83.33,83.8,29562.0,83.33,83.93,83.33,83.8,29562.0
2016-05-19 15:30:00,83.83,83.87,83.58,83.71,24169.0,83.83,83.87,83.58,83.71,24169.0
2016-05-20 09:30:00,84.18,84.88,83.72,84.67,18244.0,84.18,84.88,83.72,84.67,18244.0
2016-05-20 10:00:00,84.71,84.76,84.13,84.29,17594.0,84.71,84.76,84.13,84.29,17594.0
2016-05-20 10:30:00,84.34,84.52,84.1,84.22,38241.0,84.34,84.52,84.1,84.22,38241.0
2016-05-20 11:00:00,84.33,84.45,84.25,84.35,40734.0,84.33,84.45,84.25,84.35,40734.0
2016-05-20 11:30:00,84.38,84.61,84.28,84.47,64816.0,84.38,84.61,84.28,84.47,64816.0
2016-05-20 12:00:00,84.43,84.52,84.18,84.18,17692.0,84.43,84.52,84.18,84.18,17692.0
2016-05-20 12:30:00,84.29,84.43,84.24,84.35,25335.0,84.29,84.43,84.24,84.35,25335.0
2016-05-20 13:00:00,84.36,84.44,84.26,84.29,16314.0,84.36,84.44,84.26,84.29,16314.0
2016-05-20 13:30:00,84.31,84.36,84.15,84.33,7343.0,84.31,84.36,84.15,84.33,7343.0
2016-05-20 14:00:00,84.31,84.4,84.07,84.26,12669.0,84.31,84.4,84.07,84.26,12669.0
2016-05-20 14:30:00,84.28,84.32,84.13,84.22,12444.0,84.28,84.32,84.13,84.22,12444.0
2016-05-20 15:00:00,84.22,84.27,83.94,84.16,19497.0,84.22,84.27,83.94,84.16,19497.0
2016-05-20 15:30:00,84.18,84.6,84.14,84.59,66967.0,84.18,84.6,84.14,84.59,66967.0
2016-05-23 09:30:00,84.6,85.49,84.5,85.49,15470.0,84.6,85.49,84.5,85.49,15470.0
2016-05-23 10:00:00,85.47,85.62,85.05,85.15,14637.0,85.47,85.62,85.05,85.15,14637.0
2016-05-23 10:30:00,85.17,85.36,85.02,85.32,23908.0,85.17,85.36,85.02,85.32,23908.0
2016-05-23 11:00:00,85.36,85.39,84.9,85.06,14940.0,85.36,85.39,84.9,85.06,14940.0
2016-05-23 11:30:00,85.09,85.1,84.83,84.91,9630.0,85.09,85.1,84.83,84.91,9630.0
2016-05-23 12:00:00,84.9,85.01,84.53,84.62,9389.0,84.9,85.01,84.53,84.62,9389.0
2016-05-23 12:30:00,84.71,84.81,84.49,84.79,13343.0,84.71,84.81,84.49,84.79,13343.0
2016-05-23 13:00:00,84.79,84.8,84.6,84.63,11134.0,84.79,84.8,84.6,84.63,11134.0
2016-05-23 13:30:00,84.55,84.69,84.4,84.57,7822.0,84.55,84.69,84.4,84.57,7822.0
2016-05-23 14:00:00,84.56,84.76,84.55,84.72,8845.0,84.56,84.76,84.55,84.72,8845.0
2016-05-23 14:30:00,84.72,84.74,84.61,84.7,8056.0,84.72,84.74,84.61,84.7,8056.0
2016-05-23 15:00:00,84.7,84.72,84.49,84.56,12059.0,84.7,84.72,84.49,84.56,12059.0
2016-05-23 15:30:00,84.56,84.69,84.35,84.45,32607.0,84.56,84.69,84.35,84.45,32607.0
2016-05-24 09:30:00,85.0,85.04,84.6,84.9,20562.0,85.0,85.04,84.6,84.9,20562.0
2016-05-24 10:00:00,85.02,85.09,84.79,84.96,25706.0,85.02,85.09,84.79,84.96,25706.0
2016-05-24 10:30:00,84.98,85.32,84.95,85.3,19860.0,84.98,85.32,84.95,85.3,19860.0
2016-05-24 11:00:00,85.39,85.46,85.1,85.21,9301.0,85.39,85.46,85.1,85.21,9301.0
2016-05-24 11:30:00,85.21,85.55,85.14,85.35,19774.0,85.21,85.55,85.14,85.35,19774.0
2016-05-24 12:00:00,85.3,85.3,85.04,85.22,10668.0,85.3,85.3,85.04,85.22,10668.0
2016-05-24 12:30:00,85.26,85.44,85.24,85.39,6378.0,85.26,85.44,85.24,85.39,6378.0
2016-05-24 13:00:00,85.38,85.44,85.1,85.16,20011.0,85.38,85.44,85.1,85.16,20011.0
2016-05-24 13:30:00,85.15,85.45,85.11,85.28,32075.0,85.15,85.45,85.11,85.28,32075.0
2016-05-24 14:00:00,85.29,85.34,85.11,85.29,51487.0,85.29,85.34,85.11,85.29,51487.0
2016-05-24 14:30:00,85.3,85.34,85.1,85.24,30843.0,85.3,85.34,85.1,85.24,30843.0
2016-05-24 15:00:00,85.27,85.65,85.19,85.55,48582.0,85.27,85.65,85.19,85.55,48582.0
2016-05-24 15:30:00,85.57,85.59,85.34,85.37,63760.0,85.57,85.59,85.34,85.37,63760.0
2016-05-25 09:30:00,85.48,85.9,84.98,85.33,17046.0,85.48,85.9,84.98,85.33,17046.0
2016-05-25 10:00:00,85.16,85.62,85.16,85.49,12800.0,85.16,85.62,85.16,85.49,12800.0
2016-05-25 10:30:00,85.53,85.63,85.28,85.6,30543.0,85.53,85.63,85.28,85.6,30543.0
2016-05-25 11:00:00,85.65,85.67,85.1,85.23,14220.0,85.65,85.67,85.1,85.23,14220.0
2016-05-25 11:30:00,85.23,85.47,85.16,85.41,6218.0,85.23,85.47,85.16,85.41,6218.0
2016-05-25 12:00:00,85.46,85.66,85.32,85.38,5807.0,85.46,85.66,85.32,85.38,5807.0
2016-05-25 12:30:00,85.32,85.55,85.27,85.44,3766.0,85.32,85.55,85.27,85.44,3766.0
2016-05-25 13:00:00,85.43,85.62,85.37,85.45,6299.0,85.43,85.62,85.37,85.45,6299.0
2016-05-25 13:30:00,85.46,85.54,85.39,85.45,7242.0,85.46,85.54,85.39,85.45,7242.0
2016-05-25 14:00:00,85.46,85.47,85.1,85.15,16557.0,85.46,85.47,85.1,85.15,16557.0
2016-05-25 14:30:00,85.21,85.27,85.05,85.05,5001.0,85.21,85.27,85.05,85.05,5001.0
2016-05-25 15:00:00,84.99,85.32,84.98,85.32,13936.0,84.99,85.32,84.98,85.32,13936.0
2016-05-25 15:30:00,85.33,85.49,85.26,85.39,33052.0,85.33,85.49,85.26,85.39,33052.0
2016-05-26 09:30:00,85.35,85.42,84.52,85.42,11102.0,85.35,85.42,84.52,85.42,11102.0
2016-05-26 10:00:00,85.39,85.48,84.97,85.16,13619.0,85.39,85.48,84.97,85.16,13619.0
2016-05-26 10:30:00,85.27,85.68,85.27,85.43,4300.0,85.27,85.68,85.27,85.43,4300.0
2016-05-26 11:00:00,85.42,85.45,85.01,85.09,6772.0,85.42,85.45,85.01,85.09,6772.0
2016-05-26 11:30:00,85.13,85.34,85.13,85.3,7028.0,85.13,85.34,85.13,85.3,7028.0
2016-05-26 12:00:00,85.19,85.41,85.18,85.32,3797.0,85.19,85.41,85.18,85.32,3797.0
2016-05-26 12:30:00,85.32,85.35,85.19,85.24,4656.0,85.32,85.35,85.19,85.24,4656.0
2016-05-26 13:00:00,85.27,85.39,85.18,85.39,5484.0,85.27,85.39,85.18,85.39,5484.0
2016-05-26 13:30:00,85.35,85.49,85.28,85.43,4331.0,85.35,85.49,85.28,85.43,4331.0
2016-05-26 14:00:00,85.43,85.5,85.37,85.46,9863.0,85.43,85.5,85.37,85.46,9863.0
2016-05-26 14:30:00,85.46,85.6,85.39,85.48,9908.0,85.46,85.6,85.39,85.48,9908.0
2016-05-26 15:00:00,85.5,85.88,85.44,85.79,32344.0,85.5,85.88,85.44,85.79,32344.0
2016-05-26 15:30:00,85.76,85.78,85.43,85.52,29973.0,85.76,85.78,85.43,85.52,29973.0
2016-05-27 09:30:00,85.69,86.09,85.63,85.93,7465.0,85.69,86.09,85.63,85.93,7465.0
2016-05-27 10:00:00,85.81,86.39,85.81,86.38,9203.0,85.81,86.39,85.81,86.38,9203.0
2016-05-27 10:30:00,86.38,86.45,85.86,85.92,31855.0,86.38,86.45,85.86,85.92,31855.0
2016-05-27 11:00:00,85.87,85.92,85.53,85.75,12806.0,85.87,85.92,85.53,85.75,12806.0
2016-05-27 11:30:00,85.72,85.85,85.47,85.64,18993.0,85.72,85.85,85.47,85.64,18993.0
2016-05-27 12:00:00,85.62,85.68,85.51,85.55,20648.0,85.62,85.68,85.51,85.55,20648.0
2016-05-27 12:30:00,85.52,85.71,85.5,85.65,20174.0,85.52,85.71,85.5,85.65,20174.0
2016-05-27 13:00:00,85.67,85.74,85.57,85.58,11999.0,85.67,85.74,85.57,85.58,11999.0
2016-05-27 13:30:00,85.58,85.7,85.34,85.35,12494.0,85.58,85.7,85.34,85.35,12494.0
2016-05-27 14:00:00,85.35,85.66,85.25,85.5,18548.0,85.35,85.66,85.25,85.5,18548.0
2016-05-27 14:30:00,85.48,85.6,85.21,85.54,43971.0,85.48,85.6,85.21,85.54,43971.0
2016-05-27 15:00:00,85.57,85.87,85.55,85.8,10428.0,85.57,85.87,85.55,85.8,10428.0
2016-05-27 15:30:00,85.74,86.03,85.74,85.91,61820.0,85.74,86.03,85.74,85.91,61820.0
2016-05-31 09:30:00,86.24,86.54,85.91,86.15,18449.0,86.24,86.54,85.91,86.15,18449.0
2016-05-31 10:00:00,86.23,86.31,85.81,85.81,13026.0,86.23,86.31,85.81,85.81,13026.0
2016-05-31 10:30:00,85.8,85.85,85.5,85.8,5339.0,85.8,85.85,85.5,85.8,5339.0
2016-05-31 11:00:00,85.75,85.82,85.3,85.48,8318.0,85.75,85.82,85.3,85.48,8318.0
2016-05-31 11:30:00,85.59,85.8,85.55,85.59,5897.0,85.59,85.8,85.55,85.59,5897.0
2016-05-31 12:00:00,85.52,85.76,85.5,85.67,4367.0,85.52,85.76,85.5,85.67,4367.0
2016-05-31 12:30:00,85.67,85.76,85.5,85.6,6430.0,85.67,85.76,85.5,85.6,6430.0
2016-05-31 13:00:00,85.55,86.03,85.55,85.96,3647.0,85.55,86.03,85.55,85.96,3647.0
2016-05-31 13:30:00,86.02,86.06,85.91,85.96,6922.0,86.02,86.06,85.91,85.96,6922.0
2016-05-31 14:00:00,85.87,85.9,85.7,85.89,23325.0,85.87,85.9,85.7,85.89,23325.0
2016-05-31 14:30:00,85.81,85.87,85.64,85.73,13947.0,85.81,85.87,85.64,85.73,13947.0
2016-05-31 15:00:00,85.75,86.07,85.59,85.85,19483.0,85.75,86.07,85.59,85.85,19483.0
2016-05-31 15:30:00,85.81,86.0,85.75,85.91,78083.0,85.81,86.0,85.75,85.91,78083.0
2016-06-01 09:30:00,85.79,86.0,85.16,85.64,18171.0,85.79,86.0,85.16,85.64,18171.0
2016-06-01 10:00:00,85.65,85.99,85.42,85.85,27668.0,85.65,85.99,85.42,85.85,27668.0
2016-06-01 10:30:00,85.82,86.42,85.78,86.28,11858.0,85.82,86.42,85.78,86.28,11858.0
2016-06-01 11:00:00,86.37,86.54,86.05,86.11,12901.0,86.37,86.54,86.05,86.11,12901.0
2016-06-01 11:30:00,85.97,86.03,85.82,85.86,13966.0,85.97,86.03,85.82,85.86,13966.0
2016-06-01 12:00:00,85.84,86.08,85.84,85.98,12018.0,85.84,86.08,85.84,85.98,12018.0
2016-06-01 12:30:00,85.93,86.12,85.84,86.1,7968.0,85.93,86.12,85.84,86.1,7968.0
2016-06-01 13:00:00,86.09,86.15,86.0,86.04,9949.0,86.09,86.15,86.0,86.04,9949.0
2016-06-01 13:30:00,86.02,86.1,85.69,85.95,17984.0,86.02,86.1,85.69,85.95,17984.0
2016-06-01 14:00:00,85.97,86.31,85.93,86.23,8332.0,85.97,86.31,85.93,86.23,8332.0
2016-06-01 14:30:00,86.21,86.3,86.09,86.27,21253.0,86.21,86.3,86.09,86.27,21253.0
2016-06-01 15:00:00,86.31,86.55,86.29,86.45,15791.0,86.31,86.55,86.29,86.45,15791.0
2016-06-01 15:30:00,86.39,86.55,86.32,86.49,51027.0,86.39,86.55,86.32,86.49,51027.0
2016-06-02 09:30:00,87.95,87.95,86.23,86.87,50644.0,87.95,87.95,86.23,86.87,50644.0
2016-06-02 10:00:00,86.88,86.98,86.68,86.95,20080.0,86.88,86.98,86.68,86.95,20080.0
2016-06-02 10:30:00,86.96,87.37,86.94,87.1,13949.0,86.96,87.37,86.94,87.1,13949.0
2016-06-02 11:00:00,87.19,87.3,86.97,87.07,6820.0,87.19,87.3,86.97,87.07,6820.0
2016-06-02 11:30:00,87.06,87.3,86.98,87.05,10903.0,87.06,87.3,86.98,87.05,10903.0
2016-06-02 12:00:00,87.05,87.13,86.86,86.88,7867.0,87.05,87.13,86.86,86.88,7867.0
2016-06-02 12:30:00,86.92,87.18,86.86,87.16,11269.0,86.92,87.18,86.86,87.16,11269.0
2016-06-02 13:00:00,87.16,87.18,86.8,86.87,6024.0,87.16,87.18,86.8,86.87,6024.0
2016-06-02 13:30:00,86.93,87.15,86.89,87.13,18430.0,86.93,87.15,86.89,87.13,18430.0
2016-06-02 14:00:00,87.03,87.1,86.88,86.91,11999.0,87.03,87.1,86.88,86.91,11999.0
2016-06-02 14:30:00,86.92,87.14,86.92,87.06,9443.0,86.92,87.14,86.92,87.06,9443.0
2016-06-02 15:00:00,87.0,87.1,86.96,87.02,88032.0,87.0,87.1,86.96,87.02,88032.0
2016-06-02 15:30:00,87.03,87.45,87.01,87.45,89994.0,87.03,87.45,87.01,87.45,89994.0
2016-06-03 09:30:00,87.12,87.2,85.97,86.29,32898.0,87.12,87.2,85.97,86.29,32898.0
2016-06-03 10:00:00,86.28,86.28,85.65,85.73,16362.0,86.28,86.28,85.65,85.73,16362.0
2016-06-03 10:30:00,85.64,86.27,85.6,85.94,38526.0,85.64,86.27,85.6,85.94,38526.0
2016-06-03 11:00:00,85.89,85.89,85.67,85.71,8637.0,85.89,85.89,85.67,85.71,8637.0
2016-06-03 11:30:00,85.71,86.0,85.65,86.0,24802.0,85.71,86.0,85.65,86.0,24802.0
2016-06-03 12:00:00,85.96,86.0,85.7,85.71,12683.0,85.96,86.0,85.7,85.71,12683.0
2016-06-03 12:30:00,85.69,85.73,85.5,85.57,10227.0,85.69,85.73,85.5,85.57,10227.0
2016-06-03 13:00:00,85.6,85.7,85.55,85.58,25076.0,85.6,85.7,85.55,85.58,25076.0
2016-06-03 13:30:00,85.61,85.95,85.61,85.95,7009.0,85.61,85.95,85.61,85.95,7009.0
2016-06-03 14:00:00,85.9,86.04,85.81,85.96,8671.0,85.9,86.04,85.81,85.96,8671.0
2016-06-03 14:30:00,85.92,86.0,85.86,85.91,37145.0,85.92,86.0,85.86,85.91,37145.0
2016-06-03 15:00:00,85.87,86.05,85.81,86.0,26985.0,85.87,86.05,85.81,86.0,26985.0
2016-06-03 15:30:00,86.01,86.01,85.73,85.83,40413.0,86.01,86.01,85.73,85.83,40413.0
2016-06-06 09:30:00,85.79,86.49,84.93,85.13,15359.0,85.79,86.49,84.93,85.13,15359.0
2016-06-06 10:00:00,85.14,85.52,85.14,85.33,29399.0,85.14,85.52,85.14,85.33,29399.0
2016-06-06 10:30:00,85.35,85.69,85.35,85.52,22725.0,85.35,85.69,85.35,85.52,22725.0
2016-06-06 11:00:00,85.53,85.69,85.33,85.33,21444.0,85.53,85.69,85.33,85.33,21444.0
2016-06-06 11:30:00,85.25,85.59,85.25,85.51,6127.0,85.25,85.59,85.25,85.51,6127.0
2016-06-06 12:00:00,85.59,85.6,85.23,85.47,13913.0,85.59,85.6,85.23,85.47,13913.0
2016-06-06 12:30:00,85.45,85.55,85.32,85.43,8715.0,85.45,85.55,85.32,85.43,8715.0
2016-06-06 13:00:00,85.54,85.7,85.48,85.56,15297.0,85.54,85.7,85.48,85.56,15297.0
2016-06-06 13:30:00,85.59,85.84,85.52,85.77,16184.0,85.59,85.84,85.52,85.77,16184.0
2016-06-06 14:00:00,85.79,86.26,85.79,86.18,25134.0,85.79,86.26,85.79,86.18,25134.0
2016-06-06 14:30:00,86.15,86.15,85.95,86.02,12600.0,86.15,86.15,85.95,86.02,12600.0
2016-06-06 15:00:00,86.04,86.26,85.99,85.99,10324.0,86.04,86.26,85.99,85.99,10324.0
2016-06-06 15:30:00,86.01,86.21,85.98,86.11,31221.0,86.01,86.21,85.98,86.11,31221.0
2016-06-07 09:30:00,86.15,86.48,85.04,85.28,10879.0,86.15,86.48,85.04,85.28,10879.0
2016-06-07 10:00:00,85.23,85.93,85.2,85.67,26403.0,85.23,85.93,85.2,85.67,26403.0
2016-06-07 10:30:00,85.65,85.77,85.46,85.47,11100.0,85.65,85.77,85.46,85.47,11100.0
2016-06-07 11:00:00,85.43,85.64,85.33,85.56,16376.0,85.43,85.64,85.33,85.56,16376.0
2016-06-07 11:30:00,85.59,85.75,85.54,85.7,6296.0,85.59,85.75,85.54,85.7,6296.0
2016-06-07 12:00:00,85.73,85.84,85.69,85.76,5179.0,85.73,85.84,85.69,85.76,5179.0
2016-06-07 12:30:00,85.77,85.92,85.76,85.92,2010.0,85.77,85.92,85.76,85.92,2010.0
2016-06-07 13:00:00,85.91,85.99,85.81,85.92,3100.0,85.91,85.99,85.81,85.92,3100.0
2016-06-07 13:30:00,85.94,85.95,85.67,85.68,7009.0,85.94,85.95,85.67,85.68,7009.0
2016-06-07 14:00:00,85.66,85.85,85.63,85.69,10761.0,85.66,85.85,85.63,85.69,10761.0
2016-06-07 14:30:00,85.69,85.75,85.6,85.62,6932.0,85.69,85.75,85.6,85.62,6932.0
2016-06-07 15:00:00,85.64,85.7,85.6,85.6,14171.0,85.64,85.7,85.6,85.6,14171.0
2016-06-07 15:30:00,85.58,85.7,85.51,85.58,47610.0,85.58,85.7,85.51,85.58,47610.0
2016-06-08 09:30:00,85.48,85.99,84.75,85.31,8981.0,85.48,85.99,84.75,85.31,8981.0
2016-06-08 10:00:00,85.31,85.35,85.02,85.13,15235.0,85.31,85.35,85.02,85.13,15235.0
2016-06-08 10:30:00,85.1,85.6,85.1,85.55,23708.0,85.1,85.6,85.1,85.55,23708.0
2016-06-08 11:00:00,85.53,85.76,85.51,85.72,12390.0,85.53,85.76,85.51,85.72,12390.0
2016-06-08 11:30:00,85.67,85.85,85.67,85.8,5400.0,85.67,85.85,85.67,85.8,5400.0
2016-06-08 12:00:00,85.85,85.94,85.81,85.89,5266.0,85.85,85.94,85.81,85.89,5266.0
2016-06-08 12:30:00,85.86,85.93,85.74,85.91,4374.0,85.86,85.93,85.74,85.91,4374.0
2016-06-08 13:00:00,85.85,85.95,85.79,85.83,9191.0,85.85,85.95,85.79,85.83,9191.0
2016-06-08 13:30:00,85.79,85.79,85.71,85.73,7172.0,85.79,85.79,85.71,85.73,7172.0
2016-06-08 14:00:00,85.72,85.84,85.72,85.79,9041.0,85.72,85.84,85.72,85.79,9041.0
2016-06-08 14:30:00,85.75,85.93,85.73,85.87,10542.0,85.75,85.93,85.73,85.87,10542.0
2016-06-08 15:00:00,85.89,85.94,85.76,85.76,13801.0,85.89,85.94,85.76,85.76,13801.0
2016-06-08 15:30:00,85.72,85.87,85.67,85.71,38687.0,85.72,85.87,85.67,85.71,38687.0
2016-06-09 09:30:00,85.44,86.26,85.44,86.1,9833.0,85.44,86.26,85.44,86.1,9833.0
2016-06-09 10:00:00,86.03,86.5,85.74,86.33,23366.0,86.03,86.5,85.74,86.33,23366.0
2016-06-09 10:30:00,86.26,86.61,86.24,86.34,25196.0,86.26,86.61,86.24,86.34,25196.0
2016-06-09 11:00:00,86.33,86.4,86.11,86.15,26155.0,86.33,86.4,86.11,86.15,26155.0
2016-06-09 11:30:00,86.18,86.26,85.95,86.02,17719.0,86.18,86.26,85.95,86.02,17719.0
2016-06-09 12:00:00,86.05,86.07,85.77,85.87,28396.0,86.05,86.07,85.77,85.87,28396.0
2016-06-09 12:30:00,85.84,86.28,85.84,86.28,7692.0,85.84,86.28,85.84,86.28,7692.0
2016-06-09 13:00:00,86.37,86.37,85.99,86.23,10716.0,86.37,86.37,85.99,86.23,10716.0
2016-06-09 13:30:00,86.19,86.31,85.96,86.12,13170.0,86.19,86.31,85.96,86.12,13170.0
2016-06-09 14:00:00,86.13,86.13,85.81,85.81,19645.0,86.13,86.13,85.81,85.81,19645.0
2016-06-09 14:30:00,85.79,86.02,85.79,86.0,9512.0,85.79,86.02,85.79,86.0,9512.0
2016-06-09 15:00:00,86.07,86.4,86.04,86.23,77748.0,86.07,86.4,86.04,86.23,77748.0
2016-06-09 15:30:00,86.22,86.27,86.0,86.0,67803.0,86.22,86.27,86.0,86.0,67803.0
2016-06-10 09:30:00,85.56,86.41,84.52,84.98,20993.0,85.56,86.41,84.52,84.98,20993.0
2016-06-10 10:00:00,85.11,85.56,84.89,85.21,7600.0,85.11,85.56,84.89,85.21,7600.0
2016-06-10 10:30:00,85.17,85.47,85.05,85.13,11064.0,85.17,85.47,85.05,85.13,11064.0
2016-06-10 11:00:00,85.21,85.4,84.98,85.4,16211.0,85.21,85.4,84.98,85.4,16211.0
2016-06-10 11:30:00,85.4,85.53,84.96,84.99,18250.0,85.4,85.53,84.96,84.99,18250.0
2016-06-10 12:00:00,84.99,85.03,84.55,84.67,17635.0,84.99,85.03,84.55,84.67,17635.0
2016-06-10 12:30:00,84.62,84.74,84.52,84.63,9443.0,84.62,84.74,84.52,84.63,9443.0
2016-06-10 13:00:00,84.6,84.7,84.43,84.49,15643.0,84.6,84.7,84.43,84.49,15643.0
2016-06-10 13:30:00,84.49,84.5,84.23,84.27,10765.0,84.49,84.5,84.23,84.27,10765.0
2016-06-10 14:00:00,84.25,84.33,83.9,84.07,13097.0,84.25,84.33,83.9,84.07,13097.0
2016-06-10 14:30:00,84.04,84.45,83.98,84.44,16389.0,84.04,84.45,83.98,84.44,16389.0
2016-06-10 15:00:00,84.46,84.62,84.25,84.58,21017.0,84.46,84.62,84.25,84.58,21017.0
2016-06-10 15:30:00,84.58,84.76,84.53,84.75,49578.0,84.58,84.76,84.53,84.75,49578.0
2016-06-13 09:30:00,84.18,85.32,84.01,84.67,10644.0,84.18,85.32,84.01,84.67,10644.0
2016-06-13 10:00:00,84.63,85.08,84.63,85.06,24284.0,84.63,85.08,84.63,85.06,24284.0
2016-06-13 10:30:00,85.03,85.18,84.94,85.02,65710.0,85.03,85.18,84.94,85.02,65710.0
2016-06-13 11:00:00,85.01,85.09,84.63,84.81,51810.0,85.01,85.09,84.63,84.81,51810.0
2016-06-13 11:30:00,84.8,84.82,84.59,84.59,13063.0,84.8,84.82,84.59,84.59,13063.0
2016-06-13 12:00:00,84.61,84.89,84.61,84.87,14670.0,84.61,84.89,84.61,84.87,14670.0
2016-06-13 12:30:00,84.77,85.0,84.76,84.87,8100.0,84.77,85.0,84.76,84.87,8100.0
2016-06-13 13:00:00,84.89,84.92,84.67,84.81,8337.0,84.89,84.92,84.67,84.81,8337.0
2016-06-13 13:30:00,84.77,85.09,84.68,84.92,23368.0,84.77,85.09,84.68,84.92,23368.0
2016-06-13 14:00:00,84.9,84.96,84.63,84.85,18424.0,84.9,84.96,84.63,84.85,18424.0
2016-06-13 14:30:00,84.79,84.97,84.63,84.63,54103.0,84.79,84.97,84.63,84.63,54103.0
2016-06-13 15:00:00,84.67,84.86,84.64,84.8,36174.0,84.67,84.86,84.64,84.8,36174.0
2016-06-13 15:30:00,84.79,84.8,84.29,84.34,67704.0,84.79,84.8,84.29,84.34,67704.0
2016-06-14 09:30:00,83.82,84.13,82.99,83.37,19002.0,83.82,84.13,82.99,83.37,19002.0
2016-06-14 10:00:00,83.37,83.64,82.82,83.16,23517.0,83.37,83.64,82.82,83.16,23517.0
2016-06-14 10:30:00,83.15,83.36,83.14,83.35,17992.0,83.15,83.36,83.14,83.35,17992.0
2016-06-14 11:00:00,83.32,83.68,83.22,83.65,19445.0,83.32,83.68,83.22,83.65,19445.0
2016-06-14 11:30:00,83.58,84.0,83.52,83.81,8385.0,83.58,84.0,83.52,83.81,8385.0
2016-06-14 12:00:00,83.81,84.25,83.81,84.25,10099.0,83.81,84.25,83.81,84.25,10099.0
2016-06-14 12:30:00,84.24,84.24,83.9,83.99,5400.0,84.24,84.24,83.9,83.99,5400.0
2016-06-14 13:00:00,83.96,84.02,83.89,83.99,15376.0,83.96,84.02,83.89,83.99,15376.0
2016-06-14 13:30:00,83.95,84.11,83.89,83.89,24124.0,83.95,84.11,83.89,83.89,24124.0
2016-06-14 14:00:00,83.8,83.99,83.75,83.89,13994.0,83.8,83.99,83.75,83.89,13994.0
2016-06-14 14:30:00,83.87,84.04,83.78,83.87,10041.0,83.87,84.04,83.78,83.87,10041.0
2016-06-14 15:00:00,83.85,84.15,83.79,84.12,17138.0,83.85,84.15,83.79,84.12,17138.0
2016-06-14 15:30:00,84.12,84.21,83.9,84.14,27419.0,84.12,84.21,83.9,84.14,27419.0
2016-06-15 09:30:00,84.72,84.72,83.88,84.0,18471.0,84.72,84.72,83.88,84.0,18471.0
2016-06-15 10:00:00,84.06,84.21,83.8,83.87,11660.0,84.06,84.21,83.8,83.87,11660.0
2016-06-15 10:30:00,83.94,84.01,83.73,83.88,11186.0,83.94,84.01,83.73,83.88,11186.0
2016-06-15 11:00:00,83.96,83.96,83.51,83.59,7925.0,83.96,83.96,83.51,83.59,7925.0
2016-06-15 11:30:00,83.61,84.03,83.5,83.98,19635.0,83.61,84.03,83.5,83.98,19635.0
2016-06-15 12:00:00,83.93,84.15,83.91,83.94,17150.0,83.93,84.15,83.91,83.94,17150.0
2016-06-15 12:30:00,83.99,84.06,83.91,84.01,12144.0,83.99,84.06,83.91,84.01,12144.0
2016-06-15 13:00:00,84.0,84.16,83.89,84.14,8920.0,84.0,84.16,83.89,84.14,8920.0
2016-06-15 13:30:00,84.16,84.18,83.97,84.09,13016.0,84.16,84.18,83.97,84.09,13016.0
2016-06-15 14:00:00,84.19,84.4,83.8,84.06,13270.0,84.19,84.4,83.8,84.06,13270.0
2016-06-15 14:30:00,83.99,84.3,83.85,84.18,11224.0,83.99,84.3,83.85,84.18,11224.0
2016-06-15 15:00:00,84.25,84.37,84.16,84.34,17226.0,84.25,84.37,84.16,84.34,17226.0
2016-06-15 15:30:00,84.32,84.33,83.8,83.82,43298.0,84.32,84.33,83.8,83.82,43298.0
2016-06-16 09:30:00,83.51,83.99,82.76,82.81,13421.0,83.51,83.99,82.76,82.81,13421.0
2016-06-16 10:00:00,82.87,83.08,82.57,82.8,24309.0,82.87,83.08,82.57,82.8,24309.0
2016-06-16 10:30:00,82.76,82.76,82.45,82.67,14805.0,82.76,82.76,82.45,82.67,14805.0
2016-06-16 11:00:00,82.67,83.1,82.6,83.08,30459.0,82.67,83.1,82.6,83.08,30459.0
2016-06-16 11:30:00,83.2,83.22,82.64,82.93,11750.0,83.2,83.22,82.64,82.93,11750.0
2016-06-16 12:00:00,82.85,83.37,82.85,83.35,6110.0,82.85,83.37,82.85,83.35,6110.0
2016-06-16 12:30:00,83.39,83.48,83.09,83.17,11863.0,83.39,83.48,83.09,83.17,11863.0
2016-06-16 13:00:00,83.2,83.48,82.99,82.99,27905.0,83.2,83.48,82.99,82.99,27905.0
2016-06-16 13:30:00,83.0,83.13,82.88,82.97,9902.0,83.0,83.13,82.88,82.97,9902.0
2016-06-16 14:00:00,82.98,83.36,82.98,83.16,11640.0,82.98,83.36,82.98,83.16,11640.0
2016-06-16 14:30:00,83.14,83.29,83.02,83.29,6853.0,83.14,83.29,83.02,83.29,6853.0
2016-06-16 15:00:00,83.31,83.33,83.1,83.18,29525.0,83.31,83.33,83.1,83.18,29525.0
2016-06-16 15:30:00,83.17,83.26,82.99,83.13,42978.0,83.17,83.26,82.99,83.13,42978.0
2016-06-17 09:30:00,83.13,83.32,82.76,83.07,75140.0,83.13,83.32,82.76,83.07,75140.0
2016-06-17 10:00:00,83.08,83.2,82.76,82.8,16106.0,83.08,83.2,82.76,82.8,16106.0
2016-06-17 10:30:00,82.78,82.78,82.29,82.3,10478.0,82.78,82.78,82.29,82.3,10478.0
2016-06-17 11:00:00,82.25,82.25,81.89,81.89,24071.0,82.25,82.25,81.89,81.89,24071.0
2016-06-17 11:30:00,81.91,82.14,81.82,82.09,14663.0,81.91,82.14,81.82,82.09,14663.0
2016-06-17 12:00:00,82.18,82.28,81.97,82.07,30477.0,82.18,82.28,81.97,82.07,30477.0
2016-06-17 12:30:00,82.1,82.13,81.85,82.06,12338.0,82.1,82.13,81.85,82.06,12338.0
2016-06-17 13:00:00,82.03,82.14,81.83,82.03,7783.0,82.03,82.14,81.83,82.03,7783.0
2016-06-17 13:30:00,82.01,82.12,81.88,82.06,27600.0,82.01,82.12,81.88,82.06,27600.0
2016-06-17 14:00:00,82.06,82.21,81.8,82.19,24668.0,82.06,82.21,81.8,82.19,24668.0
2016-06-17 14:30:00,82.18,82.54,82.16,82.39,20716.0,82.18,82.54,82.16,82.39,20716.0
2016-06-17 15:00:00,82.42,82.42,82.15,82.2,25437.0,82.42,82.42,82.15,82.2,25437.0
2016-06-17 15:30:00,82.2,82.2,81.98,82.08,84015.0,82.2,82.2,81.98,82.08,84015.0
2016-06-20 09:30:00,82.76,83.17,82.7,82.83,15222.0,82.76,83.17,82.7,82.83,15222.0
2016-06-20 10:00:00,82.99,83.41,82.87,83.27,16297.0,82.99,83.41,82.87,83.27,16297.0
2016-06-20 10:30:00,83.28,83.45,83.12,83.19,12521.0,83.28,83.45,83.12,83.19,12521.0
2016-06-20 11:00:00,83.19,83.25,83.07,83.19,9798.0,83.19,83.25,83.07,83.19,9798.0
2016-06-20 11:30:00,83.27,83.53,83.21,83.48,12280.0,83.27,83.53,83.21,83.48,12280.0
2016-06-20 12:00:00,83.49,83.62,83.4,83.44,18243.0,83.49,83.62,83.4,83.44,18243.0
2016-06-20 12:30:00,83.47,83.54,83.37,83.38,3204.0,83.47,83.54,83.37,83.38,3204.0
2016-06-20 13:00:00,83.33,83.38,83.01,83.09,10681.0,83.33,83.38,83.01,83.09,10681.0
2016-06-20 13:30:00,83.05,83.1,82.94,83.03,5084.0,83.05,83.1,82.94,83.03,5084.0
2016-06-20 14:00:00,82.99,83.11,82.89,83.02,8640.0,82.99,83.11,82.89,83.02,8640.0
2016-06-20 14:30:00,82.99,83.2,82.94,83.2,11012.0,82.99,83.2,82.94,83.2,11012.0
2016-06-20 15:00:00,83.19,83.19,82.71,82.81,11586.0,83.19,83.19,82.71,82.81,11586.0
2016-06-20 15:30:00,82.8,83.0,82.68,82.91,34309.0,82.8,83.0,82.68,82.91,34309.0
2016-06-21 09:30:00,82.82,83.64,82.76,83.48,18450.0,82.82,83.64,82.76,83.48,18450.0
2016-06-21 10:00:00,83.49,83.65,83.14,83.4,14579.0,83.49,83.65,83.14,83.4,14579.0
2016-06-21 10:30:00,83.36,83.37,82.89,82.93,13201.0,83.36,83.37,82.89,82.93,13201.0
2016-06-21 11:00:00,82.97,82.97,82.69,82.92,18502.0,82.97,82.97,82.69,82.92,18502.0
2016-06-21 11:30:00,82.91,82.91,82.63,82.74,24112.0,82.91,82.91,82.63,82.74,24112.0
2016-06-21 12:00:00,82.75,83.12,82.69,83.12,12499.0,82.75,83.12,82.69,83.12,12499.0
2016-06-21 12:30:00,83.1,83.11,82.85,82.98,13646.0,83.1,83.11,82.85,82.98,13646.0
2016-06-21 13:00:00,82.97,82.97,82.41,82.56,34799.0,82.97,82.97,82.41,82.56,34799.0
2016-06-21 13:30:00,82.52,82.61,82.27,82.61,11901.0,82.52,82.61,82.27,82.61,11901.0
2016-06-21 14:00:00,82.64,82.72,82.6,82.69,22313.0,82.64,82.72,82.6,82.69,22313.0
2016-06-21 14:30:00,82.69,82.72,82.56,82.66,20076.0,82.69,82.72,82.56,82.66,20076.0
2016-06-21 15:00:00,82.68,82.9,82.53,82.88,27417.0,82.68,82.9,82.53,82.88,27417.0
2016-06-21 15:30:00,82.85,82.93,82.65,82.73,52613.0,82.85,82.93,82.65,82.73,52613.0
2016-06-22 09:30:00,82.51,82.91,82.45,82.63,15824.0,82.51,82.91,82.45,82.63,15824.0
2016-06-22 10:00:00,82.62,82.96,82.57,82.76,5806.0,82.62,82.96,82.57,82.76,5806.0
2016-06-22 10:30:00,82.82,84.36,82.82,84.35,27928.0,82.82,84.36,82.82,84.35,27928.0
2016-06-22 11:00:00,84.35,84.61,84.19,84.34,26072.0,84.35,84.61,84.19,84.34,26072.0
2016-06-22 11:30:00,84.27,84.45,84.05,84.2,18699.0,84.27,84.45,84.05,84.2,18699.0
2016-06-22 12:00:00,84.18,84.31,83.75,83.78,30983.0,84.18,84.31,83.75,83.78,30983.0
2016-06-22 12:30:00,83.71,83.85,83.6,83.74,41812.0,83.71,83.85,83.6,83.74,41812.0
2016-06-22 13:00:00,83.73,83.88,83.61,83.79,22172.0,83.73,83.88,83.61,83.79,22172.0
2016-06-22 13:30:00,83.74,84.1,83.65,83.99,9854.0,83.74,84.1,83.65,83.99,9854.0
2016-06-22 14:00:00,83.92,83.98,83.59,83.68,11689.0,83.92,83.98,83.59,83.68,11689.0
2016-06-22 14:30:00,83.68,83.74,83.52,83.74,10935.0,83.68,83.74,83.52,83.74,10935.0
2016-06-22 15:00:00,83.77,83.83,83.28,83.33,13235.0,83.77,83.83,83.28,83.33,13235.0
2016-06-22 15:30:00,83.36,83.49,83.27,83.33,37397.0,83.36,83.49,83.27,83.33,37397.0
2016-06-23 09:30:00,84.01,84.5,83.65,84.0,15344.0,84.01,84.5,83.65,84.0,15344.0
2016-06-23 10:00:00,84.0,84.04,83.46,83.58,22608.0,84.0,84.04,83.46,83.58,22608.0
2016-06-23 10:30:00,83.54,83.77,83.41,83.77,15203.0,83.54,83.77,83.41,83.77,15203.0
2016-06-23 11:00:00,83.84,83.95,83.69,83.86,8343.0,83.84,83.95,83.69,83.86,8343.0
2016-06-23 11:30:00,83.84,84.01,83.75,83.81,13400.0,83.84,84.01,83.75,83.81,13400.0
2016-06-23 12:00:00,83.93,84.0,83.82,83.9,14710.0,83.93,84.0,83.82,83.9,14710.0
2016-06-23 12:30:00,83.88,83.94,83.75,83.84,5948.0,83.88,83.94,83.75,83.84,5948.0
2016-06-23 13:00:00,83.84,83.92,83.82,83.83,6895.0,83.84,83.92,83.82,83.83,6895.0
2016-06-23 13:30:00,83.84,83.91,83.75,83.8,8840.0,83.84,83.91,83.75,83.8,8840.0
2016-06-23 14:00:00,83.87,83.92,83.75,83.92,7250.0,83.87,83.92,83.75,83.92,7250.0
2016-06-23 14:30:00,83.95,84.0,83.82,83.9,26504.0,83.95,84.0,83.82,83.9,26504.0
2016-06-23 15:00:00,83.93,83.95,83.71,83.77,11512.0,83.93,83.95,83.71,83.77,11512.0
2016-06-23 15:30:00,83.76,84.2,83.73,84.15,56015.0,83.76,84.2,83.73,84.15,56015.0
2016-06-24 09:30:00,81.55,82.07,81.1,81.27,24586.0,81.55,82.07,81.1,81.27,24586.0
2016-06-24 10:00:00,81.34,81.79,81.28,81.65,24265.0,81.34,81.79,81.28,81.65,24265.0
2016-06-24 10:30:00,81.67,82.01,81.57,81.67,23989.0,81.67,82.01,81.57,81.67,23989.0
2016-06-24 11:00:00,81.65,81.67,80.96,81.13,24841.0,81.65,81.67,80.96,81.13,24841.0
2016-06-24 11:30:00,81.22,81.25,80.76,80.9,26708.0,81.22,81.25,80.76,80.9,26708.0
2016-06-24 12:00:00,81.02,81.02,80.49,80.56,42427.0,81.02,81.02,80.49,80.56,42427.0
2016-06-24 12:30:00,80.59,80.59,80.4,80.51,7492.0,80.59,80.59,80.4,80.51,7492.0
2016-06-24 13:00:00,80.51,80.61,80.38,80.56,7896.0,80.51,80.61,80.38,80.56,7896.0
2016-06-24 13:30:00,80.57,80.71,80.34,80.53,13558.0,80.57,80.71,80.34,80.53,13558.0
2016-06-24 14:00:00,80.56,80.65,80.38,80.45,11886.0,80.56,80.65,80.38,80.45,11886.0
2016-06-24 14:30:00,80.39,80.59,80.2,80.47,13275.0,80.39,80.59,80.2,80.47,13275.0
2016-06-24 15:00:00,80.44,80.61,80.14,80.23,23920.0,80.44,80.61,80.14,80.23,23920.0
2016-06-24 15:30:00,80.2,80.69,80.2,80.4,63674.0,80.2,80.69,80.2,80.4,63674.0
2016-06-27 09:30:00,80.09,80.09,78.98,79.06,44671.0,80.09,80.09,78.98,79.06,44671.0
2016-06-27 10:00:00,79.06,79.47,76.59,76.59,131930.0,79.06,79.47,76.59,76.59,131930.0
2016-06-27 10:30:00,76.61,76.98,76.35,76.37,82102.0,76.61,76.98,76.35,76.37,82102.0
2016-06-27 11:00:00,76.34,76.55,76.11,76.23,90068.0,76.34,76.55,76.11,76.23,90068.0
2016-06-27 11:30:00,76.2,76.25,75.8,75.91,102190.0,76.2,76.25,75.8,75.91,102190.0
2016-06-27 12:00:00,75.93,76.13,75.73,76.1,50562.0,75.93,76.13,75.73,76.1,50562.0
2016-06-27 12:30:00,76.09,76.21,75.82,76.04,72109.0,76.09,76.21,75.82,76.04,72109.0
2016-06-27 13:00:00,76.11,76.5,76.09,76.45,81189.0,76.11,76.5,76.09,76.45,81189.0
2016-06-27 13:30:00,76.4,76.45,76.05,76.18,26154.0,76.4,76.45,76.05,76.18,26154.0
2016-06-27 14:00:00,76.14,76.27,76.07,76.18,52097.0,76.14,76.27,76.07,76.18,52097.0
2016-06-27 14:30:00,76.16,76.26,75.8,75.88,35453.0,76.16,76.26,75.8,75.88,35453.0
2016-06-27 15:00:00,75.88,76.01,75.57,75.65,78096.0,75.88,76.01,75.57,75.65,78096.0
2016-06-27 15:30:00,75.65,76.11,75.54,75.92,170470.0,75.65,76.11,75.54,75.92,170470.0
2016-06-28 09:30:00,76.9,77.93,76.5,77.79,32825.0,76.9,77.93,76.5,77.79,32825.0
2016-06-28 10:00:00,77.73,78.42,77.72,78.39,40983.0,77.73,78.42,77.72,78.39,40983.0
2016-06-28 10:30:00,78.44,78.82,78.23,78.63,32651.0,78.44,78.82,78.23,78.63,32651.0
2016-06-28 11:00:00,78.67,78.69,78.16,78.29,31229.0,78.67,78.69,78.16,78.29,31229.0
2016-06-28 11:30:00,78.31,78.46,78.09,78.4,22325.0,78.31,78.46,78.09,78.4,22325.0
2016-06-28 12:00:00,78.41,78.63,78.34,78.63,24015.0,78.41,78.63,78.34,78.63,24015.0
2016-06-28 12:30:00,78.64,78.99,78.58,78.96,15967.0,78.64,78.99,78.58,78.96,15967.0
2016-06-28 13:00:00,78.92,78.92,78.62,78.62,16197.0,78.92,78.92,78.62,78.62,16197.0
2016-06-28 13:30:00,78.63,78.69,78.41,78.41,12328.0,78.63,78.69,78.41,78.41,12328.0
2016-06-28 14:00:00,78.41,78.51,78.25,78.44,15159.0,78.41,78.51,78.25,78.44,15159.0
2016-06-28 14:30:00,78.44,78.86,78.44,78.78,12328.0,78.44,78.86,78.44,78.78,12328.0
2016-06-28 15:00:00,78.77,78.92,78.39,78.39,20064.0,78.77,78.92,78.39,78.39,20064.0
2016-06-28 15:30:00,78.4,78.83,78.37,78.77,57357.0,78.4,78.83,78.37,78.77,57357.0
2016-06-29 09:30:00,79.58,80.0,79.11,79.44,9900.0,79.58,80.0,79.11,79.44,9900.0
2016-06-29 10:00:00,79.43,79.75,79.15,79.69,19430.0,79.43,79.75,79.15,79.69,19430.0
2016-06-29 10:30:00,79.75,79.8,79.2,79.31,23421.0,79.75,79.8,79.2,79.31,23421.0
2016-06-29 11:00:00,79.3,79.54,79.14,79.54,18337.0,79.3,79.54,79.14,79.54,18337.0
2016-06-29 11:30:00,79.53,79.94,79.49,79.83,19174.0,79.53,79.94,79.49,79.83,19174.0
2016-06-29 12:00:00,79.82,80.14,79.69,80.11,16206.0,79.82,80.14,79.69,80.11,16206.0
2016-06-29 12:30:00,80.14,80.19,79.96,79.96,12766.0,80.14,80.19,79.96,79.96,12766.0
2016-06-29 13:00:00,80.01,80.1,79.88,79.98,16104.0,80.01,80.1,79.88,79.98,16104.0
2016-06-29 13:30:00,79.97,80.17,79.97,80.1,16096.0,79.97,80.17,79.97,80.1,16096.0
2016-06-29 14:00:00,80.16,80.31,80.1,80.25,23247.0,80.16,80.31,80.1,80.25,23247.0
2016-06-29 14:30:00,80.28,80.5,80.27,80.41,23069.0,80.28,80.5,80.27,80.41,23069.0
2016-06-29 15:00:00,80.4,80.49,80.29,80.44,23880.0,80.4,80.49,80.29,80.44,23880.0
2016-06-29 15:30:00,80.43,80.62,80.38,80.6,74867.0,80.43,80.62,80.38,80.6,74867.0
2016-06-30 09:30:00,80.55,81.9,80.3,80.95,13863.0,80.55,81.9,80.3,80.95,13863.0
2016-06-30 10:00:00,80.95,81.14,80.87,80.99,23395.0,80.95,81.14,80.87,80.99,23395.0
2016-06-30 10:30:00,80.97,81.14,80.91,81.13,13582.0,80.97,81.14,80.91,81.13,13582.0
2016-06-30 11:00:00,81.16,81.81,81.12,81.81,28383.0,81.16,81.81,81.12,81.81,28383.0
2016-06-30 11:30:00,81.81,81.86,81.65,81.8,13026.0,81.81,81.86,81.65,81.8,13026.0
2016-06-30 12:00:00,81.84,81.99,81.71,81.99,30181.0,81.84,81.99,81.71,81.99,30181.0
2016-06-30 12:30:00,82.0,82.0,81.76,81.89,19440.0,82.0,82.0,81.76,81.89,19440.0
2016-06-30 13:00:00,81.86,81.93,81.71,81.73,16001.0,81.86,81.93,81.71,81.73,16001.0
2016-06-30 13:30:00,81.75,81.86,81.73,81.78,11652.0,81.75,81.86,81.73,81.78,11652.0
2016-06-30 14:00:00,81.77,82.2,81.77,82.15,26857.0,81.77,82.2,81.77,82.15,26857.0
2016-06-30 14:30:00,82.15,82.33,82.12,82.24,30224.0,82.15,82.33,82.12,82.24,30224.0
2016-06-30 15:00:00,82.26,82.48,82.18,82.4,30872.0,82.26,82.48,82.18,82.4,30872.0
2016-06-30 15:30:00,82.36,82.47,82.15,82.44,102840.0,82.36,82.47,82.15,82.44,102840.0
2016-07-01 09:30:00,82.59,83.65,82.12,83.56,11864.0,82.59,83.65,82.12,83.56,11864.0
2016-07-01 10:00:00,83.56,83.88,83.21,83.37,26840.0,83.56,83.88,83.21,83.37,26840.0
2016-07-01 10:30:00,83.34,83.7,83.3,83.61,12844.0,83.34,83.7,83.3,83.61,12844.0
2016-07-01 11:00:00,83.58,83.62,83.08,83.17,17160.0,83.58,83.62,83.08,83.17,17160.0
2016-07-01 11:30:00,83.18,83.32,83.06,83.23,11500.0,83.18,83.32,83.06,83.23,11500.0
2016-07-01 12:00:00,83.3,83.69,83.26,83.26,17218.0,83.3,83.69,83.26,83.26,17218.0
2016-07-01 12:30:00,83.26,83.29,83.06,83.16,8100.0,83.26,83.29,83.06,83.16,8100.0
2016-07-01 13:00:00,83.09,83.21,82.82,82.82,12066.0,83.09,83.21,82.82,82.82,12066.0
2016-07-01 13:30:00,82.83,82.97,82.7,82.88,17031.0,82.83,82.97,82.7,82.88,17031.0
2016-07-01 14:00:00,82.77,83.11,82.77,83.09,11500.0,82.77,83.11,82.77,83.09,11500.0
2016-07-01 14:30:00,83.09,83.13,82.92,83.12,9348.0,83.09,83.13,82.92,83.12,9348.0
2016-07-01 15:00:00,83.12,83.34,83.11,83.34,13536.0,83.12,83.34,83.11,83.34,13536.0
2016-07-01 15:30:00,83.31,83.43,83.25,83.28,45383.0,83.31,83.43,83.25,83.28,45383.0
2016-07-05 09:30:00,82.93,83.27,81.82,83.0,10057.0,82.93,83.27,81.82,83.0,10057.0
2016-07-05 10:00:00,83.03,83.25,82.78,83.1,14338.0,83.03,83.25,82.78,83.1,14338.0
2016-07-05 10:30:00,83.13,83.26,82.97,83.09,12655.0,83.13,83.26,82.97,83.09,12655.0
2016-07-05 11:00:00,83.08,83.08,82.7,82.92,16200.0,83.08,83.08,82.7,82.92,16200.0
2016-07-05 11:30:00,82.88,83.02,82.78,83.02,5892.0,82.88,83.02,82.78,83.02,5892.0
2016-07-05 12:00:00,83.06,83.18,82.95,83.12,5950.0,83.06,83.18,82.95,83.12,5950.0
2016-07-05 12:30:00,83.1,83.18,82.92,83.02,6033.0,83.1,83.18,82.92,83.02,6033.0
2016-07-05 13:00:00,83.03,83.19,82.88,82.92,42263.0,83.03,83.19,82.88,82.92,42263.0
2016-07-05 13:30:00,82.91,82.91,82.59,82.83,5748.0,82.91,82.91,82.59,82.83,5748.0
2016-07-05 14:00:00,82.83,83.09,82.77,82.9,7845.0,82.83,83.09,82.77,82.9,7845.0
2016-07-05 14:30:00,82.91,83.04,82.7,83.04,9579.0,82.91,83.04,82.7,83.04,9579.0
2016-07-05 15:00:00,82.97,83.08,82.87,82.98,12131.0,82.97,83.08,82.87,82.98,12131.0
2016-07-05 15:30:00,82.98,83.23,82.81,82.83,49168.0,82.98,83.23,82.81,82.83,49168.0
2016-07-06 09:30:00,82.44,83.1,82.19,83.02,14592.0,82.44,83.1,82.19,83.02,14592.0
2016-07-06 10:00:00,83.03,83.49,82.91,83.04,14351.0,83.03,83.49,82.91,83.04,14351.0
2016-07-06 10:30:00,83.02,83.31,82.9,83.12,23530.0,83.02,83.31,82.9,83.12,23530.0
2016-07-06 11:00:00,83.17,83.25,82.9,82.9,15008.0,83.17,83.25,82.9,82.9,15008.0
2016-07-06 11:30:00,82.97,83.28,82.91,83.07,11350.0,82.97,83.28,82.91,83.07,11350.0
2016-07-06 12:00:00,83.11,83.29,83.1,83.15,7761.0,83.11,83.29,83.1,83.15,7761.0
2016-07-06 12:30:00,83.17,83.25,83.01,83.19,9586.0,83.17,83.25,83.01,83.19,9586.0
2016-07-06 13:00:00,83.23,83.35,83.09,83.19,9634.0,83.23,83.35,83.09,83.19,9634.0
2016-07-06 13:30:00,83.19,83.34,83.06,83.08,16989.0,83.19,83.34,83.06,83.08,16989.0
2016-07-06 14:00:00,83.05,83.25,82.96,83.04,24889.0,83.05,83.25,82.96,83.04,24889.0
2016-07-06 14:30:00,83.03,83.27,83.01,83.19,25225.0,83.03,83.27,83.01,83.19,25225.0
2016-07-06 15:00:00,83.19,83.3,83.11,83.3,29032.0,83.19,83.3,83.11,83.3,29032.0
2016-07-06 15:30:00,83.31,83.48,83.17,83.45,52830.0,83.31,83.48,83.17,83.45,52830.0
2016-07-07 09:30:00,83.68,84.32,83.68,83.71,12873.0,83.68,84.32,83.68,83.71,12873.0
2016-07-07 10:00:00,83.64,84.09,83.63,84.05,12332.0,83.64,84.09,83.63,84.05,12332.0
2016-07-07 10:30:00,84.12,84.29,83.97,84.04,16463.0,84.12,84.29,83.97,84.04,16463.0
2016-07-07 11:00:00,83.94,84.33,83.82,84.26,25195.0,83.94,84.33,83.82,84.26,25195.0
2016-07-07 11:30:00,84.25,84.37,84.17,84.32,7000.0,84.25,84.37,84.17,84.32,7000.0
2016-07-07 12:00:00,84.31,84.32,84.06,84.31,7397.0,84.31,84.32,84.06,84.31,7397.0
2016-07-07 12:30:00,84.26,84.31,84.04,84.09,6900.0,84.26,84.31,84.04,84.09,6900.0
2016-07-07 13:00:00,84.04,84.35,84.0,84.3,14197.0,84.04,84.35,84.0,84.3,14197.0
2016-07-07 13:30:00,84.3,84.39,84.13,84.27,2900.0,84.3,84.39,84.13,84.27,2900.0
2016-07-07 14:00:00,84.32,84.46,84.11,84.36,7878.0,84.32,84.46,84.11,84.36,7878.0
2016-07-07 14:30:00,84.36,84.47,84.27,84.29,14133.0,84.36,84.47,84.27,84.29,14133.0
2016-07-07 15:00:00,84.32,84.77,84.23,84.56,16477.0,84.32,84.77,84.23,84.56,16477.0
2016-07-07 15:30:00,84.58,84.61,84.39,84.5,27140.0,84.58,84.61,84.39,84.5,27140.0
2016-07-08 09:30:00,84.95,85.13,84.38,84.98,6566.0,84.95,85.13,84.38,84.98,6566.0
2016-07-08 10:00:00,85.02,85.04,84.7,85.03,6695.0,85.02,85.04,84.7,85.03,6695.0
2016-07-08 10:30:00,85.15,85.45,85.12,85.32,13759.0,85.15,85.45,85.12,85.32,13759.0
2016-07-08 11:00:00,85.37,85.74,85.2,85.64,16903.0,85.37,85.74,85.2,85.64,16903.0
2016-07-08 11:30:00,85.63,85.66,85.28,85.61,7301.0,85.63,85.66,85.28,85.61,7301.0
2016-07-08 12:00:00,85.64,85.73,85.56,85.65,4699.0,85.64,85.73,85.56,85.65,4699.0
2016-07-08 12:30:00,85.64,85.74,85.46,85.48,4502.0,85.64,85.74,85.46,85.48,4502.0
2016-07-08 13:00:00,85.53,85.65,85.49,85.65,8917.0,85.53,85.65,85.49,85.65,8917.0
2016-07-08 13:30:00,85.69,85.74,85.63,85.69,11002.0,85.69,85.74,85.63,85.69,11002.0
2016-07-08 14:00:00,85.69,85.74,85.62,85.72,9039.0,85.69,85.74,85.62,85.72,9039.0
2016-07-08 14:30:00,85.74,85.84,85.66,85.68,10448.0,85.74,85.84,85.66,85.68,10448.0
2016-07-08 15:00:00,85.63,85.68,85.46,85.46,12920.0,85.63,85.68,85.46,85.46,12920.0
2016-07-08 15:30:00,85.44,85.64,85.4,85.54,30413.0,85.44,85.64,85.4,85.54,30413.0
2016-07-11 09:30:00,85.59,86.03,85.34,85.55,12513.0,85.59,86.03,85.34,85.55,12513.0
2016-07-11 10:00:00,85.5,85.65,85.36,85.4,8305.0,85.5,85.65,85.36,85.4,8305.0
2016-07-11 10:30:00,85.44,85.72,85.44,85.71,16906.0,85.44,85.72,85.44,85.71,16906.0
2016-07-11 11:00:00,85.65,85.83,85.55,85.59,14032.0,85.65,85.83,85.55,85.59,14032.0
2016-07-11 11:30:00,85.62,85.84,85.57,85.71,5370.0,85.62,85.84,85.57,85.71,5370.0
2016-07-11 12:00:00,85.76,85.83,85.69,85.77,4636.0,85.76,85.83,85.69,85.77,4636.0
2016-07-11 12:30:00,85.76,85.96,85.74,85.76,5724.0,85.76,85.96,85.74,85.76,5724.0
2016-07-11 13:00:00,85.75,85.85,85.69,85.71,4205.0,85.75,85.85,85.69,85.71,4205.0
2016-07-11 13:30:00,85.7,85.79,85.63,85.72,5845.0,85.7,85.79,85.63,85.72,5845.0
2016-07-11 14:00:00,85.68,85.77,85.63,85.68,5488.0,85.68,85.77,85.63,85.68,5488.0
2016-07-11 14:30:00,85.68,85.86,85.68,85.77,9907.0,85.68,85.86,85.68,85.77,9907.0
2016-07-11 15:00:00,85.78,85.92,85.76,85.79,11084.0,85.78,85.92,85.76,85.79,11084.0
2016-07-11 15:30:00,85.74,85.74,85.52,85.6,31380.0,85.74,85.74,85.52,85.6,31380.0
2016-07-12 09:30:00,86.2,86.56,86.04,86.41,10008.0,86.2,86.56,86.04,86.41,10008.0
2016-07-12 10:00:00,86.45,86.98,86.43,86.61,25264.0,86.45,86.98,86.43,86.61,25264.0
2016-07-12 10:30:00,86.65,86.65,86.26,86.26,16318.0,86.65,86.65,86.26,86.26,16318.0
2016-07-12 11:00:00,86.26,86.37,86.08,86.15,21198.0,86.26,86.37,86.08,86.15,21198.0
2016-07-12 11:30:00,86.16,86.33,86.16,86.22,14252.0,86.16,86.33,86.16,86.22,14252.0
2016-07-12 12:00:00,86.23,86.33,86.19,86.27,18988.0,86.23,86.33,86.19,86.27,18988.0
2016-07-12 12:30:00,86.3,86.35,86.11,86.21,10057.0,86.3,86.35,86.11,86.21,10057.0
2016-07-12 13:00:00,86.25,86.28,86.15,86.23,9593.0,86.25,86.28,86.15,86.23,9593.0
2016-07-12 13:30:00,86.23,86.24,85.96,85.98,12432.0,86.23,86.24,85.96,85.98,12432.0
2016-07-12 14:00:00,86.01,86.27,86.01,86.14,11689.0,86.01,86.27,86.01,86.14,11689.0
2016-07-12 14:30:00,86.14,86.34,86.08,86.19,11618.0,86.14,86.34,86.08,86.19,11618.0
2016-07-12 15:00:00,86.2,86.23,85.96,85.96,18679.0,86.2,86.23,85.96,85.96,18679.0
2016-07-12 15:30:00,85.96,86.04,85.87,86.01,44913.0,85.96,86.04,85.87,86.01,44913.0
2016-07-13 09:30:00,86.39,86.39,85.16,85.23,27059.0,86.39,86.39,85.16,85.23,27059.0
2016-07-13 10:00:00,85.27,85.4,84.93,85.05,82864.0,85.27,85.4,84.93,85.05,82864.0
2016-07-13 10:30:00,85.06,85.45,85.02,85.27,30574.0,85.06,85.45,85.02,85.27,30574.0
2016-07-13 11:00:00,85.29,85.32,85.08,85.18,36201.0,85.29,85.32,85.08,85.18,36201.0
2016-07-13 11:30:00,85.14,85.2,84.98,85.14,26382.0,85.14,85.2,84.98,85.14,26382.0
2016-07-13 12:00:00,85.13,85.34,85.11,85.22,6055.0,85.13,85.34,85.11,85.22,6055.0
2016-07-13 12:30:00,85.17,85.24,85.09,85.22,5764.0,85.17,85.24,85.09,85.22,5764.0
2016-07-13 13:00:00,85.18,85.4,85.11,85.11,7168.0,85.18,85.4,85.11,85.11,7168.0
2016-07-13 13:30:00,85.11,85.31,85.09,85.14,14422.0,85.11,85.31,85.09,85.14,14422.0
2016-07-13 14:00:00,85.15,85.27,85.09,85.26,52533.0,85.15,85.27,85.09,85.26,52533.0
2016-07-13 14:30:00,85.29,85.29,85.09,85.14,13307.0,85.29,85.29,85.09,85.14,13307.0
2016-07-13 15:00:00,85.12,85.26,85.05,85.1,24378.0,85.12,85.26,85.05,85.1,24378.0
2016-07-13 15:30:00,85.06,85.12,84.94,84.95,72895.0,85.06,85.12,84.94,84.95,72895.0
2016-07-14 09:30:00,85.4,85.51,85.05,85.43,8894.0,85.4,85.51,85.05,85.43,8894.0
2016-07-14 10:00:00,85.51,85.78,85.34,85.59,11676.0,85.51,85.78,85.34,85.59,11676.0
2016-07-14 10:30:00,85.64,85.83,85.61,85.66,10895.0,85.64,85.83,85.61,85.66,10895.0
2016-07-14 11:00:00,85.66,85.89,85.57,85.59,12091.0,85.66,85.89,85.57,85.59,12091.0
2016-07-14 11:30:00,85.53,85.7,85.3,85.62,10836.0,85.53,85.7,85.3,85.62,10836.0
2016-07-14 12:00:00,85.64,85.67,85.45,85.46,4718.0,85.64,85.67,85.45,85.46,4718.0
2016-07-14 12:30:00,85.45,85.62,85.45,85.51,3795.0,85.45,85.62,85.45,85.51,3795.0
2016-07-14 13:00:00,85.49,85.49,85.35,85.44,8786.0,85.49,85.49,85.35,85.44,8786.0
2016-07-14 13:30:00,85.47,85.79,85.46,85.77,10200.0,85.47,85.79,85.46,85.77,10200.0
2016-07-14 14:00:00,85.83,86.01,85.72,86.0,14223.0,85.83,86.01,85.72,86.0,14223.0
2016-07-14 14:30:00,86.0,86.0,85.86,85.94,8971.0,86.0,86.0,85.86,85.94,8971.0
2016-07-14 15:00:00,85.92,86.14,85.86,86.1,15396.0,85.92,86.14,85.86,86.1,15396.0
2016-07-14 15:30:00,86.1,86.16,86.01,86.05,32076.0,86.1,86.16,86.01,86.05,32076.0
2016-07-15 09:30:00,86.16,86.35,85.86,86.28,21923.0,86.16,86.35,85.86,86.28,21923.0
2016-07-15 10:00:00,86.27,86.44,86.17,86.31,9607.0,86.27,86.44,86.17,86.31,9607.0
2016-07-15 10:30:00,86.31,86.48,86.09,86.09,8644.0,86.31,86.48,86.09,86.09,8644.0
2016-07-15 11:00:00,86.12,86.15,85.93,85.93,7520.0,86.12,86.15,85.93,85.93,7520.0
2016-07-15 11:30:00,85.87,86.16,85.86,86.08,7421.0,85.87,86.16,85.86,86.08,7421.0
2016-07-15 12:00:00,86.08,86.11,85.85,85.96,4689.0,86.08,86.11,85.85,85.96,4689.0
2016-07-15 12:30:00,85.99,86.04,85.87,85.87,4400.0,85.99,86.04,85.87,85.87,4400.0
2016-07-15 13:00:00,85.86,86.09,85.86,85.94,4531.0,85.86,86.09,85.86,85.94,4531.0
2016-07-15 13:30:00,85.89,85.94,85.8,85.81,3003.0,85.89,85.94,85.8,85.81,3003.0
2016-07-15 14:00:00,85.8,85.93,85.67,85.93,5854.0,85.8,85.93,85.67,85.93,5854.0
2016-07-15 14:30:00,85.84,85.87,85.63,85.68,5955.0,85.84,85.87,85.63,85.68,5955.0
2016-07-15 15:00:00,85.6,85.75,85.6,85.73,16046.0,85.6,85.75,85.6,85.73,16046.0
2016-07-15 15:30:00,85.75,85.75,85.55,85.68,42185.0,85.75,85.75,85.55,85.68,42185.0
2016-07-18 09:30:00,85.53,85.63,85.13,85.33,10398.0,85.53,85.63,85.13,85.33,10398.0
2016-07-18 10:00:00,85.37,85.57,85.28,85.38,10824.0,85.37,85.57,85.28,85.38,10824.0
2016-07-18 10:30:00,85.41,85.55,85.24,85.24,7757.0,85.41,85.55,85.24,85.24,7757.0
2016-07-18 11:00:00,85.28,85.35,85.16,85.24,18820.0,85.28,85.35,85.16,85.24,18820.0
2016-07-18 11:30:00,85.24,85.24,85.06,85.06,9494.0,85.24,85.24,85.06,85.06,9494.0
2016-07-18 12:00:00,85.06,85.09,84.94,85.05,11166.0,85.06,85.09,84.94,85.05,11166.0
2016-07-18 12:30:00,85.0,85.12,84.9,85.06,4934.0,85.0,85.12,84.9,85.06,4934.0
2016-07-18 13:00:00,85.05,85.13,85.01,85.05,2513.0,85.05,85.13,85.01,85.05,2513.0
2016-07-18 13:30:00,85.09,85.21,85.06,85.18,4679.0,85.09,85.21,85.06,85.18,4679.0
2016-07-18 14:00:00,85.21,85.22,85.09,85.22,5841.0,85.21,85.22,85.09,85.22,5841.0
2016-07-18 14:30:00,85.2,85.3,85.19,85.24,6210.0,85.2,85.3,85.19,85.24,6210.0
2016-07-18 15:00:00,85.24,85.44,85.2,85.29,17731.0,85.24,85.44,85.2,85.29,17731.0
2016-07-18 15:30:00,85.29,85.35,85.15,85.18,28976.0,85.29,85.35,85.15,85.18,28976.0
2016-07-19 09:30:00,85.03,85.48,84.48,85.1,7508.0,85.03,85.48,84.48,85.1,7508.0
2016-07-19 10:00:00,85.12,85.2,84.91,85.0,6244.0,85.12,85.2,84.91,85.0,6244.0
2016-07-19 10:30:00,84.96,85.04,84.6,84.67,14903.0,84.96,85.04,84.6,84.67,14903.0
2016-07-19 11:00:00,84.71,84.89,84.69,84.81,36308.0,84.71,84.89,84.69,84.81,36308.0
2016-07-19 11:30:00,84.78,84.81,84.56,84.65,12637.0,84.78,84.81,84.56,84.65,12637.0
2016-07-19 12:00:00,84.69,84.69,84.35,84.35,8014.0,84.69,84.69,84.35,84.35,8014.0
2016-07-19 12:30:00,84.4,84.41,84.21,84.28,23388.0,84.4,84.41,84.21,84.28,23388.0
2016-07-19 13:00:00,84.29,84.33,84.22,84.29,17783.0,84.29,84.33,84.22,84.29,17783.0
2016-07-19 13:30:00,84.27,84.38,84.23,84.38,13216.0,84.27,84.38,84.23,84.38,13216.0
2016-07-19 14:00:00,84.4,84.71,84.39,84.69,9977.0,84.4,84.71,84.39,84.69,9977.0
2016-07-19 14:30:00,84.69,84.77,84.66,84.72,10738.0,84.69,84.77,84.66,84.72,10738.0
2016-07-19 15:00:00,84.71,84.83,84.59,84.64,38688.0,84.71,84.83,84.59,84.64,38688.0
2016-07-19 15:30:00,84.63,84.67,84.52,84.54,64109.0,84.63,84.67,84.52,84.54,64109.0
2016-07-20 09:30:00,84.68,85.89,84.68,85.88,44216.0,84.68,85.89,84.68,85.88,44216.0
2016-07-20 10:00:00,85.92,86.18,85.69,86.18,39291.0,85.92,86.18,85.69,86.18,39291.0
2016-07-20 10:30:00,86.1,86.37,86.01,86.11,17378.0,86.1,86.37,86.01,86.11,17378.0
2016-07-20 11:00:00,86.16,86.16,85.97,86.08,11435.0,86.16,86.16,85.97,86.08,11435.0
2016-07-20 11:30:00,86.03,86.08,85.97,85.97,8390.0,86.03,86.08,85.97,85.97,8390.0
2016-07-20 12:00:00,86.01,86.02,85.85,85.98,14501.0,86.01,86.02,85.85,85.98,14501.0
2016-07-20 12:30:00,86.02,86.02,85.84,85.89,5450.0,86.02,86.02,85.84,85.89,5450.0
2016-07-20 13:00:00,85.92,86.0,85.84,86.0,6255.0,85.92,86.0,85.84,86.0,6255.0
2016-07-20 13:30:00,86.0,86.18,86.0,86.09,8397.0,86.0,86.18,86.0,86.09,8397.0
2016-07-20 14:00:00,86.17,86.31,86.17,86.31,7805.0,86.17,86.31,86.17,86.31,7805.0
2016-07-20 14:30:00,86.28,86.53,86.23,86.45,15509.0,86.28,86.53,86.23,86.45,15509.0
2016-07-20 15:00:00,86.45,86.45,86.18,86.22,17127.0,86.45,86.45,86.18,86.22,17127.0
2016-07-20 15:30:00,86.2,86.28,86.15,86.19,33483.0,86.2,86.28,86.15,86.19,33483.0
2016-07-21 09:30:00,86.25,86.56,85.85,85.9,11581.0,86.25,86.56,85.85,85.9,11581.0
2016-07-21 10:00:00,85.83,86.46,85.83,86.37,11773.0,85.83,86.46,85.83,86.37,11773.0
2016-07-21 10:30:00,86.41,86.54,86.33,86.5,10833.0,86.41,86.54,86.33,86.5,10833.0
2016-07-21 11:00:00,86.5,86.56,86.35,86.5,36061.0,86.5,86.56,86.35,86.5,36061.0
2016-07-21 11:30:00,86.49,86.49,85.96,86.16,16625.0,86.49,86.49,85.96,86.16,16625.0
2016-07-21 12:00:00,86.19,86.49,86.16,86.49,13689.0,86.19,86.49,86.16,86.49,13689.0
2016-07-21 12:30:00,86.48,86.51,86.37,86.45,16522.0,86.48,86.51,86.37,86.45,16522.0
2016-07-21 13:00:00,86.42,86.46,86.38,86.38,10573.0,86.42,86.46,86.38,86.38,10573.0
2016-07-21 13:30:00,86.37,86.42,86.18,86.27,18815.0,86.37,86.42,86.18,86.27,18815.0
2016-07-21 14:00:00,86.25,86.25,86.05,86.09,16648.0,86.25,86.25,86.05,86.09,16648.0
2016-07-21 14:30:00,86.1,86.15,86.03,86.08,23178.0,86.1,86.15,86.03,86.08,23178.0
2016-07-21 15:00:00,86.02,86.02,85.52,85.91,23250.0,86.02,86.02,85.52,85.91,23250.0
2016-07-21 15:30:00,85.9,86.09,85.82,86.04,38228.0,85.9,86.09,85.82,86.04,38228.0
2016-07-22 09:30:00,86.3,86.3,85.68,85.89,5667.0,86.3,86.3,85.68,85.89,5667.0
2016-07-22 10:00:00,85.93,86.31,85.93,86.27,11121.0,85.93,86.31,85.93,86.27,11121.0
2016-07-22 10:30:00,86.31,86.67,86.25,86.4,25784.0,86.31,86.67,86.25,86.4,25784.0
2016-07-22 11:00:00,86.4,86.46,86.21,86.29,10499.0,86.4,86.46,86.21,86.29,10499.0
2016-07-22 11:30:00,86.29,86.54,86.29,86.49,12770.0,86.29,86.54,86.29,86.49,12770.0
2016-07-22 12:00:00,86.49,86.6,86.48,86.55,10546.0,86.49,86.6,86.48,86.55,10546.0
2016-07-22 12:30:00,86.66,86.66,86.46,86.55,8524.0,86.66,86.66,86.46,86.55,8524.0
2016-07-22 13:00:00,86.52,86.8,86.49,86.8,9525.0,86.52,86.8,86.49,86.8,9525.0
2016-07-22 13:30:00,86.82,86.87,86.74,86.8,9515.0,86.82,86.87,86.74,86.8,9515.0
2016-07-22 14:00:00,86.84,86.84,86.64,86.77,27956.0,86.84,86.84,86.64,86.77,27956.0
2016-07-22 14:30:00,86.75,87.08,86.73,87.08,17127.0,86.75,87.08,86.73,87.08,17127.0
2016-07-22 15:00:00,87.08,87.24,87.05,87.17,33728.0,87.08,87.24,87.05,87.17,33728.0
2016-07-22 15:30:00,87.14,87.17,86.7,86.76,45041.0,87.14,87.17,86.7,86.76,45041.0
2016-07-25 09:30:00,86.85,87.2,86.03,86.03,53393.0,86.85,87.2,86.03,86.03,53393.0
2016-07-25 10:00:00,86.09,86.3,86.03,86.14,15506.0,86.09,86.3,86.03,86.14,15506.0
2016-07-25 10:30:00,86.14,86.32,86.11,86.19,19001.0,86.14,86.32,86.11,86.19,19001.0
2016-07-25 11:00:00,86.21,86.24,85.92,86.12,20525.0,86.21,86.24,85.92,86.12,20525.0
2016-07-25 11:30:00,86.03,86.14,86.0,86.05,28314.0,86.03,86.14,86.0,86.05,28314.0
2016-07-25 12:00:00,86.03,86.16,86.03,86.16,13962.0,86.03,86.16,86.03,86.16,13962.0
2016-07-25 12:30:00,86.16,86.27,86.06,86.26,8604.0,86.16,86.27,86.06,86.26,8604.0
2016-07-25 13:00:00,86.22,86.34,86.18,86.32,7312.0,86.22,86.34,86.18,86.32,7312.0
2016-07-25 13:30:00,86.25,86.45,86.21,86.3,10960.0,86.25,86.45,86.21,86.3,10960.0
2016-07-25 14:00:00,86.29,86.33,86.2,86.2,10054.0,86.29,86.33,86.2,86.2,10054.0
2016-07-25 14:30:00,86.2,86.28,86.19,86.22,8578.0,86.2,86.28,86.19,86.22,8578.0
2016-07-25 15:00:00,86.23,86.33,86.17,86.24,14801.0,86.23,86.33,86.17,86.24,14801.0
2016-07-25 15:30:00,86.25,86.36,86.21,86.35,39032.0,86.25,86.36,86.21,86.35,39032.0
2016-07-26 09:30:00,86.16,86.8,86.07,86.8,7213.0,86.16,86.8,86.07,86.8,7213.0
2016-07-26 10:00:00,86.81,87.1,86.66,87.02,14713.0,86.81,87.1,86.66,87.02,14713.0
2016-07-26 10:30:00,87.03,87.28,86.78,86.95,24169.0,87.03,87.28,86.78,86.95,24169.0
2016-07-26 11:00:00,86.94,87.17,86.83,87.17,18536.0,86.94,87.17,86.83,87.17,18536.0
2016-07-26 11:30:00,87.14,87.5,87.05,87.48,18832.0,87.14,87.5,87.05,87.48,18832.0
2016-07-26 12:00:00,87.48,87.79,87.43,87.78,25454.0,87.48,87.79,87.43,87.78,25454.0
2016-07-26 12:30:00,87.77,87.98,87.73,87.91,24936.0,87.77,87.98,87.73,87.91,24936.0
2016-07-26 13:00:00,87.89,87.94,87.84,87.85,30454.0,87.89,87.94,87.84,87.85,30454.0
2016-07-26 13:30:00,87.9,87.92,87.78,87.8,21053.0,87.9,87.92,87.78,87.8,21053.0
2016-07-26 14:00:00,87.8,87.83,87.64,87.77,30490.0,87.8,87.83,87.64,87.77,30490.0
2016-07-26 14:30:00,87.77,87.82,87.7,87.7,19612.0,87.77,87.82,87.7,87.7,19612.0
2016-07-26 15:00:00,87.72,87.98,87.68,87.84,53473.0,87.72,87.98,87.68,87.84,53473.0
2016-07-26 15:30:00,87.84,87.91,87.76,87.79,74960.0,87.84,87.91,87.76,87.79,74960.0
2016-07-27 09:30:00,87.88,87.88,86.83,87.01,20015.0,87.88,87.88,86.83,87.01,20015.0
2016-07-27 10:00:00,86.95,86.95,86.52,86.59,21007.0,86.95,86.95,86.52,86.59,21007.0
2016-07-27 10:30:00,86.64,86.75,86.46,86.7,16170.0,86.64,86.75,86.46,86.7,16170.0
2016-07-27 11:00:00,86.67,86.9,86.61,86.81,6990.0,86.67,86.9,86.61,86.81,6990.0
2016-07-27 11:30:00,86.87,87.03,86.87,86.92,7236.0,86.87,87.03,86.87,86.92,7236.0
2016-07-27 12:00:00,86.87,86.91,86.71,86.71,2715.0,86.87,86.91,86.71,86.71,2715.0
2016-07-27 12:30:00,86.76,86.82,86.63,86.64,4268.0,86.76,86.82,86.63,86.64,4268.0
2016-07-27 13:00:00,86.7,86.79,86.6,86.67,5597.0,86.7,86.79,86.6,86.67,5597.0
2016-07-27 13:30:00,86.73,86.98,86.66,86.98,5555.0,86.73,86.98,86.66,86.98,5555.0
2016-07-27 14:00:00,86.93,86.93,86.7,86.7,15986.0,86.93,86.93,86.7,86.7,15986.0
2016-07-27 14:30:00,86.78,86.92,86.75,86.92,12743.0,86.78,86.92,86.75,86.92,12743.0
2016-07-27 15:00:00,86.91,87.31,86.91,87.21,15562.0,86.91,87.31,86.91,87.21,15562.0
2016-07-27 15:30:00,87.21,87.34,86.95,87.06,51024.0,87.21,87.34,86.95,87.06,51024.0
2016-07-28 09:30:00,86.96,87.41,86.42,87.13,9466.0,86.96,87.41,86.42,87.13,9466.0
2016-07-28 10:00:00,87.12,87.4,86.94,87.03,25964.0,87.12,87.4,86.94,87.03,25964.0
2016-07-28 10:30:00,87.07,87.07,86.73,86.9,17622.0,87.07,87.07,86.73,86.9,17622.0
2016-07-28 11:00:00,86.92,87.01,86.81,86.99,15212.0,86.92,87.01,86.81,86.99,15212.0
2016-07-28 11:30:00,87.05,87.29,86.86,87.29,11014.0,87.05,87.29,86.86,87.29,11014.0
2016-07-28 12:00:00,87.24,87.39,87.2,87.39,7404.0,87.24,87.39,87.2,87.39,7404.0
2016-07-28 12:30:00,87.36,87.38,87.12,87.16,7650.0,87.36,87.38,87.12,87.16,7650.0
2016-07-28 13:00:00,87.15,87.23,86.98,87.1,8768.0,87.15,87.23,86.98,87.1,8768.0
2016-07-28 13:30:00,87.1,87.36,87.08,87.36,7681.0,87.1,87.36,87.08,87.36,7681.0
2016-07-28 14:00:00,87.37,87.43,87.2,87.35,12731.0,87.37,87.43,87.2,87.35,12731.0
2016-07-28 14:30:00,87.37,87.44,87.34,87.4,10450.0,87.37,87.44,87.34,87.4,10450.0
2016-07-28 15:00:00,87.37,87.61,87.32,87.61,21247.0,87.37,87.61,87.32,87.61,21247.0
2016-07-28 15:30:00,87.6,87.71,87.49,87.52,58059.0,87.6,87.71,87.49,87.52,58059.0
2016-07-29 09:30:00,87.55,88.0,87.23,87.25,8867.0,87.55,88.0,87.23,87.25,8867.0
2016-07-29 10:00:00,87.25,87.45,87.19,87.36,8433.0,87.25,87.45,87.19,87.36,8433.0
2016-07-29 10:30:00,87.36,87.71,87.34,87.65,8532.0,87.36,87.71,87.34,87.65,8532.0
2016-07-29 11:00:00,87.7,87.99,87.69,87.96,5796.0,87.7,87.99,87.69,87.96,5796.0
2016-07-29 11:30:00,87.98,88.52,87.95,88.34,22299.0,87.98,88.52,87.95,88.34,22299.0
2016-07-29 12:00:00,88.34,88.56,88.33,88.38,8100.0,88.34,88.56,88.33,88.38,8100.0
2016-07-29 12:30:00,88.33,88.5,88.27,88.36,7750.0,88.33,88.5,88.27,88.36,7750.0
2016-07-29 13:00:00,88.33,88.33,88.17,88.27,6418.0,88.33,88.33,88.17,88.27,6418.0
2016-07-29 13:30:00,88.25,88.27,88.16,88.22,10613.0,88.25,88.27,88.16,88.22,10613.0
2016-07-29 14:00:00,88.23,88.23,88.08,88.19,11723.0,88.23,88.23,88.08,88.19,11723.0
2016-07-29 14:30:00,88.2,88.2,87.99,88.12,7573.0,88.2,88.2,87.99,88.12,7573.0
2016-07-29 15:00:00,88.15,88.15,87.97,88.02,16006.0,88.15,88.15,87.97,88.02,16006.0
2016-07-29 15:30:00,87.99,88.28,87.94,87.95,56753.0,87.99,88.28,87.94,87.95,56753.0
2016-08-01 09:30:00,87.9,88.32,87.67,87.96,13602.0,87.9,88.32,87.67,87.96,13602.0
2016-08-01 10:00:00,87.98,88.43,87.85,88.41,11144.0,87.98,88.43,87.85,88.41,11144.0
2016-08-01 10:30:00,88.4,88.55,88.11,88.36,19594.0,88.4,88.55,88.11,88.36,19594.0
2016-08-01 11:00:00,88.37,89.08,88.37,89.03,21610.0,88.37,89.08,88.37,89.03,21610.0
2016-08-01 11:30:00,89.04,89.05,88.61,88.71,10009.0,89.04,89.05,88.61,88.71,10009.0
2016-08-01 12:00:00,88.75,88.75,88.27,88.34,8825.0,88.75,88.75,88.27,88.34,8825.0
2016-08-01 12:30:00,88.34,88.47,88.21,88.25,12330.0,88.34,88.47,88.21,88.25,12330.0
2016-08-01 13:00:00,88.33,88.49,88.1,88.17,15750.0,88.33,88.49,88.1,88.17,15750.0
2016-08-01 13:30:00,88.22,88.54,88.22,88.54,15857.0,88.22,88.54,88.22,88.54,15857.0
2016-08-01 14:00:00,88.54,88.78,88.47,88.78,10638.0,88.54,88.78,88.47,88.78,10638.0
2016-08-01 14:30:00,88.7,88.72,88.56,88.61,15606.0,88.7,88.72,88.56,88.61,15606.0
2016-08-01 15:00:00,88.58,88.58,88.2,88.39,26924.0,88.58,88.58,88.2,88.39,26924.0
2016-08-01 15:30:00,88.4,88.49,88.37,88.43,57849.0,88.4,88.49,88.37,88.43,57849.0
2016-08-02 09:30:00,88.25,88.56,87.43,87.43,27439.0,88.25,88.56,87.43,87.43,27439.0
2016-08-02 10:00:00,87.43,87.63,87.19,87.63,26490.0,87.43,87.63,87.19,87.63,26490.0
2016-08-02 10:30:00,87.61,87.85,87.28,87.35,31663.0,87.61,87.85,87.28,87.35,31663.0
2016-08-02 11:00:00,87.4,87.44,86.15,86.89,51753.0,87.4,87.44,86.15,86.89,51753.0
2016-08-02 11:30:00,86.9,87.11,86.37,86.7,47515.0,86.9,87.11,86.37,86.7,47515.0
2016-08-02 12:00:00,86.7,86.71,86.5,86.55,30509.0,86.7,86.71,86.5,86.55,30509.0
2016-08-02 12:30:00,86.63,86.72,86.53,86.58,15530.0,86.63,86.72,86.53,86.58,15530.0
2016-08-02 13:00:00,86.59,86.78,86.58,86.78,18990.0,86.59,86.78,86.58,86.78,18990.0
2016-08-02 13:30:00,86.83,86.87,86.52,86.87,25022.0,86.83,86.87,86.52,86.87,25022.0
2016-08-02 14:00:00,86.9,87.04,86.8,86.94,24105.0,86.9,87.04,86.8,86.94,24105.0
2016-08-02 14:30:00,86.97,87.71,86.88,87.45,36705.0,86.97,87.71,86.88,87.45,36705.0
2016-08-02 15:00:00,87.51,87.88,87.02,87.13,47388.0,87.51,87.88,87.02,87.13,47388.0
2016-08-02 15:30:00,87.2,87.38,87.01,87.12,87982.0,87.2,87.38,87.01,87.12,87982.0
2016-08-03 09:30:00,89.5,89.5,85.95,86.74,112467.0,89.5,89.5,85.95,86.74,112467.0
2016-08-03 10:00:00,86.65,87.24,86.4,86.83,53957.0,86.65,87.24,86.4,86.83,53957.0
2016-08-03 10:30:00,86.84,87.2,86.73,86.93,81714.0,86.84,87.2,86.73,86.93,81714.0
2016-08-03 11:00:00,86.92,87.66,86.38,87.15,86920.0,86.92,87.66,86.38,87.15,86920.0
2016-08-03 11:30:00,87.1,87.1,86.7,86.98,23378.0,87.1,87.1,86.7,86.98,23378.0
2016-08-03 12:00:00,86.9,87.03,86.45,86.59,24431.0,86.9,87.03,86.45,86.59,24431.0
2016-08-03 12:30:00,86.55,86.75,85.81,86.4,41318.0,86.55,86.75,85.81,86.4,41318.0
2016-08-03 13:00:00,86.37,86.83,86.18,86.78,29953.0,86.37,86.83,86.18,86.78,29953.0
2016-08-03 13:30:00,86.82,86.86,86.41,86.42,22499.0,86.82,86.86,86.41,86.42,22499.0
2016-08-03 14:00:00,86.52,86.52,86.13,86.5,27751.0,86.52,86.52,86.13,86.5,27751.0
2016-08-03 14:30:00,86.44,86.52,86.27,86.36,26768.0,86.44,86.52,86.27,86.36,26768.0
2016-08-03 15:00:00,86.35,86.37,85.79,86.09,74926.0,86.35,86.37,85.79,86.09,74926.0
2016-08-03 15:30:00,86.09,86.09,85.76,85.96,157554.0,86.09,86.09,85.76,85.96,157554.0
2016-08-04 09:30:00,86.54,87.93,85.7,87.05,39365.0,86.54,87.93,85.7,87.05,39365.0
2016-08-04 10:00:00,87.06,87.72,86.98,87.56,22695.0,87.06,87.72,86.98,87.56,22695.0
2016-08-04 10:30:00,87.54,88.09,87.48,87.85,33209.0,87.54,88.09,87.48,87.85,33209.0
2016-08-04 11:00:00,87.84,87.98,87.03,87.5,66509.0,87.84,87.98,87.03,87.5,66509.0
2016-08-04 11:30:00,87.49,87.5,87.05,87.16,17488.0,87.49,87.5,87.05,87.16,17488.0
2016-08-04 12:00:00,87.16,87.28,87.11,87.18,17588.0,87.16,87.28,87.11,87.18,17588.0
2016-08-04 12:30:00,87.22,87.25,86.79,86.89,52973.0,87.22,87.25,86.79,86.89,52973.0
2016-08-04 13:00:00,86.92,87.28,86.9,87.28,15967.0,86.92,87.28,86.9,87.28,15967.0
2016-08-04 13:30:00,87.28,87.49,87.24,87.49,14100.0,87.28,87.49,87.24,87.49,14100.0
2016-08-04 14:00:00,87.49,87.51,87.37,87.39,21782.0,87.49,87.51,87.37,87.39,21782.0
2016-08-04 14:30:00,87.41,87.41,86.98,87.29,30444.0,87.41,87.41,86.98,87.29,30444.0
2016-08-04 15:00:00,87.29,87.29,87.08,87.22,30259.0,87.29,87.29,87.08,87.22,30259.0
2016-08-04 15:30:00,87.22,87.31,87.03,87.05,66127.0,87.22,87.31,87.03,87.05,66127.0
2016-08-05 09:30:00,87.27,87.39,86.7,86.7,16772.0,87.27,87.39,86.7,86.7,16772.0
2016-08-05 10:00:00,86.75,86.98,86.3,86.38,18131.0,86.75,86.98,86.3,86.38,18131.0
2016-08-05 10:30:00,86.5,86.59,85.88,85.88,25802.0,86.5,86.59,85.88,85.88,25802.0
2016-08-05 11:00:00,85.88,86.19,85.71,85.77,23212.0,85.88,86.19,85.71,85.77,23212.0
2016-08-05 11:30:00,85.91,86.02,85.65,85.79,29339.0,85.91,86.02,85.65,85.79,29339.0
2016-08-05 12:00:00,85.8,85.91,85.59,85.91,23165.0,85.8,85.91,85.59,85.91,23165.0
2016-08-05 12:30:00,85.92,86.05,85.86,85.95,15351.0,85.92,86.05,85.86,85.95,15351.0
2016-08-05 13:00:00,85.94,86.09,85.76,86.03,22668.0,85.94,86.09,85.76,86.03,22668.0
2016-08-05 13:30:00,86.02,86.06,85.82,85.89,20138.0,86.02,86.06,85.82,85.89,20138.0
2016-08-05 14:00:00,85.9,85.9,85.7,85.78,24399.0,85.9,85.9,85.7,85.78,24399.0
2016-08-05 14:30:00,85.81,86.01,85.75,85.92,26912.0,85.81,86.01,85.75,85.92,26912.0
2016-08-05 15:00:00,85.9,85.94,85.53,85.64,29802.0,85.9,85.94,85.53,85.64,29802.0
2016-08-05 15:30:00,85.65,85.72,85.55,85.69,75418.0,85.65,85.72,85.55,85.69,75418.0
2016-08-08 09:30:00,85.78,86.68,84.99,85.02,27420.0,85.78,86.68,84.99,85.02,27420.0
2016-08-08 10:00:00,85.02,85.27,84.8,84.8,28973.0,85.02,85.27,84.8,84.8,28973.0
2016-08-08 10:30:00,84.79,84.82,84.5,84.67,23047.0,84.79,84.82,84.5,84.67,23047.0
2016-08-08 11:00:00,84.67,84.77,84.25,84.29,14850.0,84.67,84.77,84.25,84.29,14850.0
2016-08-08 11:30:00,84.37,84.57,84.35,84.41,7771.0,84.37,84.57,84.35,84.41,7771.0
2016-08-08 12:00:00,84.41,84.49,84.26,84.3,13291.0,84.41,84.49,84.26,84.3,13291.0
2016-08-08 12:30:00,84.32,84.33,84.23,84.29,11600.0,84.32,84.33,84.23,84.29,11600.0
2016-08-08 13:00:00,84.28,84.35,84.16,84.16,18198.0,84.28,84.35,84.16,84.16,18198.0
2016-08-08 13:30:00,84.2,84.3,84.14,84.27,49731.0,84.2,84.3,84.14,84.27,49731.0
2016-08-08 14:00:00,84.26,84.29,84.11,84.16,13675.0,84.26,84.29,84.11,84.16,13675.0
2016-08-08 14:30:00,84.19,84.4,84.09,84.22,24447.0,84.19,84.4,84.09,84.22,24447.0
2016-08-08 15:00:00,84.22,84.27,84.14,84.2,20892.0,84.22,84.27,84.14,84.2,20892.0
2016-08-08 15:30:00,84.2,84.37,84.16,84.33,49279.0,84.2,84.37,84.16,84.33,49279.0
2016-08-09 09:30:00,84.36,84.49,83.83,84.25,10448.0,84.36,84.49,83.83,84.25,10448.0
2016-08-09 10:00:00,84.15,84.44,84.11,84.35,11844.0,84.15,84.44,84.11,84.35,11844.0
2016-08-09 10:30:00,84.33,84.33,84.05,84.09,8993.0,84.33,84.33,84.05,84.09,8993.0
2016-08-09 11:00:00,84.13,84.37,84.11,84.19,9393.0,84.13,84.37,84.11,84.19,9393.0
2016-08-09 11:30:00,84.22,84.27,84.09,84.1,10027.0,84.22,84.27,84.09,84.1,10027.0
2016-08-09 12:00:00,84.1,84.2,84.07,84.1,5889.0,84.1,84.2,84.07,84.1,5889.0
2016-08-09 12:30:00,84.15,84.15,84.03,84.11,7400.0,84.15,84.15,84.03,84.11,7400.0
2016-08-09 13:00:00,84.09,84.32,84.09,84.3,11390.0,84.09,84.32,84.09,84.3,11390.0
2016-08-09 13:30:00,84.33,84.35,84.05,84.22,11973.0,84.33,84.35,84.05,84.22,11973.0
2016-08-09 14:00:00,84.24,84.24,84.02,84.02,21346.0,84.24,84.24,84.02,84.02,21346.0
2016-08-09 14:30:00,84.05,84.1,84.02,84.1,20749.0,84.05,84.1,84.02,84.1,20749.0
2016-08-09 15:00:00,84.1,84.26,84.06,84.26,13791.0,84.1,84.26,84.06,84.26,13791.0
2016-08-09 15:30:00,84.29,84.29,84.07,84.12,38978.0,84.29,84.29,84.07,84.12,38978.0
2016-08-10 09:30:00,84.01,84.21,83.18,83.56,12480.0,84.01,84.21,83.18,83.56,12480.0
2016-08-10 10:00:00,83.41,83.41,83.06,83.19,7631.0,83.41,83.41,83.06,83.19,7631.0
2016-08-10 10:30:00,83.22,83.36,83.08,83.19,10065.0,83.22,83.36,83.08,83.19,10065.0
2016-08-10 11:00:00,83.15,83.3,83.06,83.12,18610.0,83.15,83.3,83.06,83.12,18610.0
2016-08-10 11:30:00,83.15,83.31,83.03,83.26,8380.0,83.15,83.31,83.03,83.26,8380.0
2016-08-10 12:00:00,83.3,83.52,83.28,83.38,6906.0,83.3,83.52,83.28,83.38,6906.0
2016-08-10 12:30:00,83.35,83.45,83.26,83.42,5950.0,83.35,83.45,83.26,83.42,5950.0
2016-08-10 13:00:00,83.4,83.51,83.22,83.39,14072.0,83.4,83.51,83.22,83.39,14072.0
2016-08-10 13:30:00,83.31,83.4,83.13,83.35,7687.0,83.31,83.4,83.13,83.35,7687.0
2016-08-10 14:00:00,83.33,83.34,83.03,83.04,12951.0,83.33,83.34,83.03,83.04,12951.0
2016-08-10 14:30:00,83.06,83.09,82.93,83.02,28343.0,83.06,83.09,82.93,83.02,28343.0
2016-08-10 15:00:00,83.02,83.12,82.92,83.11,23045.0,83.02,83.12,82.92,83.11,23045.0
2016-08-10 15:30:00,83.12,83.13,82.89,83.11,44491.0,83.12,83.13,82.89,83.11,44491.0
2016-08-11 09:30:00,83.26,83.52,82.77,82.93,6528.0,83.26,83.52,82.77,82.93,6528.0
2016-08-11 10:00:00,82.88,83.09,82.45,82.82,20152.0,82.88,83.09,82.45,82.82,20152.0
2016-08-11 10:30:00,82.91,83.26,82.81,83.01,12693.0,82.91,83.26,82.81,83.01,12693.0
2016-08-11 11:00:00,82.99,83.21,82.79,83.04,22550.0,82.99,83.21,82.79,83.04,22550.0
2016-08-11 11:30:00,83.01,83.51,82.95,83.33,11363.0,83.01,83.51,82.95,83.33,11363.0
2016-08-11 12:00:00,83.34,83.58,83.33,83.42,12917.0,83.34,83.58,83.33,83.42,12917.0
2016-08-11 12:30:00,83.43,83.56,83.41,83.49,10126.0,83.43,83.56,83.41,83.49,10126.0
2016-08-11 13:00:00,83.46,83.53,82.99,83.05,26043.0,83.46,83.53,82.99,83.05,26043.0
2016-08-11 13:30:00,83.05,83.14,82.71,83.06,34298.0,83.05,83.14,82.71,83.06,34298.0
2016-08-11 14:00:00,83.03,83.24,83.02,83.24,24092.0,83.03,83.24,83.02,83.24,24092.0
2016-08-11 14:30:00,83.2,83.26,83.1,83.26,15709.0,83.2,83.26,83.1,83.26,15709.0
2016-08-11 15:00:00,83.23,83.39,83.21,83.28,13423.0,83.23,83.39,83.21,83.28,13423.0
2016-08-11 15:30:00,83.29,83.45,83.23,83.27,40077.0,83.29,83.45,83.23,83.27,40077.0
2016-08-12 09:30:00,82.97,83.6,82.71,82.96,6335.0,82.97,83.6,82.71,82.96,6335.0
2016-08-12 10:00:00,83.04,83.04,82.87,82.97,11766.0,83.04,83.04,82.87,82.97,11766.0
2016-08-12 10:30:00,82.91,82.97,82.82,82.85,25037.0,82.91,82.97,82.82,82.85,25037.0
2016-08-12 11:00:00,82.82,82.91,82.75,82.8,31649.0,82.82,82.91,82.75,82.8,31649.0
2016-08-12 11:30:00,82.88,82.91,82.75,82.82,10931.0,82.88,82.91,82.75,82.82,10931.0
2016-08-12 12:00:00,82.82,82.92,82.75,82.9,12722.0,82.82,82.92,82.75,82.9,12722.0
2016-08-12 12:30:00,82.88,83.03,82.85,82.96,8075.0,82.88,83.03,82.85,82.96,8075.0
2016-08-12 13:00:00,82.97,83.02,82.89,82.97,7000.0,82.97,83.02,82.89,82.97,7000.0
2016-08-12 13:30:00,82.98,83.01,82.78,82.78,7884.0,82.98,83.01,82.78,82.78,7884.0
2016-08-12 14:00:00,82.76,82.87,82.75,82.87,7540.0,82.76,82.87,82.75,82.87,7540.0
2016-08-12 14:30:00,82.87,82.92,82.76,82.82,18813.0,82.87,82.92,82.76,82.82,18813.0
2016-08-12 15:00:00,82.81,82.93,82.79,82.86,9074.0,82.81,82.93,82.79,82.86,9074.0
2016-08-12 15:30:00,82.87,82.95,82.75,82.88,46991.0,82.87,82.95,82.75,82.88,46991.0
2016-08-15 09:30:00,82.95,83.45,82.95,83.2,6629.0,82.95,83.45,82.95,83.2,6629.0
2016-08-15 10:00:00,83.24,83.42,83.23,83.41,9348.0,83.24,83.42,83.23,83.41,9348.0
2016-08-15 10:30:00,83.45,83.68,83.42,83.52,8284.0,83.45,83.68,83.42,83.52,8284.0
2016-08-15 11:00:00,83.57,83.6,83.36,83.36,12048.0,83.57,83.6,83.36,83.36,12048.0
2016-08-15 11:30:00,83.42,83.59,83.38,83.51,9147.0,83.42,83.59,83.38,83.51,9147.0
2016-08-15 12:00:00,83.55,83.65,83.47,83.63,7500.0,83.55,83.65,83.47,83.63,7500.0
2016-08-15 12:30:00,83.63,83.68,83.51,83.53,17590.0,83.63,83.68,83.51,83.53,17590.0
2016-08-15 13:00:00,83.51,83.53,83.41,83.47,11600.0,83.51,83.53,83.41,83.47,11600.0
2016-08-15 13:30:00,83.47,83.52,83.36,83.43,8750.0,83.47,83.52,83.36,83.43,8750.0
2016-08-15 14:00:00,83.45,83.47,83.36,83.4,9150.0,83.45,83.47,83.36,83.4,9150.0
2016-08-15 14:30:00,83.4,83.5,83.36,83.38,9519.0,83.4,83.5,83.36,83.38,9519.0
2016-08-15 15:00:00,83.4,83.43,83.31,83.39,11079.0,83.4,83.43,83.31,83.39,11079.0
2016-08-15 15:30:00,83.39,83.4,83.23,83.32,30419.0,83.39,83.4,83.23,83.32,30419.0
2016-08-16 09:30:00,83.09,83.69,82.89,83.0,15468.0,83.09,83.69,82.89,83.0,15468.0
2016-08-16 10:00:00,83.0,83.33,82.95,83.33,25071.0,83.0,83.33,82.95,83.33,25071.0
2016-08-16 10:30:00,83.29,83.34,83.13,83.15,25372.0,83.29,83.34,83.13,83.15,25372.0
2016-08-16 11:00:00,83.15,83.21,83.01,83.11,13700.0,83.15,83.21,83.01,83.11,13700.0
2016-08-16 11:30:00,83.12,83.2,82.99,83.17,100577.0,83.12,83.2,82.99,83.17,100577.0
2016-08-16 12:00:00,83.12,83.34,83.08,83.3,16805.0,83.12,83.34,83.08,83.3,16805.0
2016-08-16 12:30:00,83.31,83.43,83.24,83.35,26761.0,83.31,83.43,83.24,83.35,26761.0
2016-08-16 13:00:00,83.35,83.4,83.3,83.32,17206.0,83.35,83.4,83.3,83.32,17206.0
2016-08-16 13:30:00,83.33,83.39,83.18,83.35,46343.0,83.33,83.39,83.18,83.35,46343.0
2016-08-16 14:00:00,83.37,83.81,83.34,83.8,26791.0,83.37,83.81,83.34,83.8,26791.0
2016-08-16 14:30:00,83.78,83.8,83.46,83.58,26400.0,83.78,83.8,83.46,83.58,26400.0
2016-08-16 15:00:00,83.57,83.7,83.52,83.63,32915.0,83.57,83.7,83.52,83.63,32915.0
2016-08-16 15:30:00,83.62,83.63,83.33,83.35,77921.0,83.62,83.63,83.33,83.35,77921.0
2016-08-17 09:30:00,83.35,83.57,83.08,83.35,12073.0,83.35,83.57,83.08,83.35,12073.0
2016-08-17 10:00:00,83.26,83.29,82.79,83.02,10378.0,83.26,83.29,82.79,83.02,10378.0
2016-08-17 10:30:00,83.05,83.24,83.0,83.21,14500.0,83.05,83.24,83.0,83.21,14500.0
2016-08-17 11:00:00,83.22,83.25,82.96,82.97,14236.0,83.22,83.25,82.96,82.97,14236.0
2016-08-17 11:30:00,83.0,83.0,82.9,82.92,10781.0,83.0,83.0,82.9,82.92,10781.0
2016-08-17 12:00:00,82.91,83.13,82.91,83.13,11600.0,82.91,83.13,82.91,83.13,11600.0
2016-08-17 12:30:00,83.11,83.22,82.96,83.12,9957.0,83.11,83.22,82.96,83.12,9957.0
2016-08-17 13:00:00,83.15,83.23,82.98,83.09,9198.0,83.15,83.23,82.98,83.09,9198.0
2016-08-17 13:30:00,83.07,83.27,83.02,83.02,15505.0,83.07,83.27,83.02,83.02,15505.0
2016-08-17 14:00:00,83.01,83.19,82.95,83.04,21733.0,83.01,83.19,82.95,83.04,21733.0
2016-08-17 14:30:00,83.01,83.07,82.92,82.98,16879.0,83.01,83.07,82.92,82.98,16879.0
2016-08-17 15:00:00,82.99,83.08,82.9,83.01,18976.0,82.99,83.08,82.9,83.01,18976.0
2016-08-17 15:30:00,83.01,83.05,82.91,82.93,35590.0,83.01,83.05,82.91,82.93,35590.0
2016-08-18 09:30:00,82.75,83.31,82.56,82.79,14045.0,82.75,83.31,82.56,82.79,14045.0
2016-08-18 10:00:00,82.86,83.34,82.64,83.29,28230.0,82.86,83.34,82.64,83.29,28230.0
2016-08-18 10:30:00,83.29,83.6,83.28,83.6,10241.0,83.29,83.6,83.28,83.6,10241.0
2016-08-18 11:00:00,83.6,83.79,83.58,83.77,8659.0,83.6,83.79,83.58,83.77,8659.0
2016-08-18 11:30:00,83.79,83.79,83.58,83.58,9517.0,83.79,83.79,83.58,83.58,9517.0
2016-08-18 12:00:00,83.59,83.71,83.59,83.62,9725.0,83.59,83.71,83.59,83.62,9725.0
2016-08-18 12:30:00,83.59,83.64,83.46,83.53,18324.0,83.59,83.64,83.46,83.53,18324.0
2016-08-18 13:00:00,83.51,83.64,83.48,83.63,5936.0,83.51,83.64,83.48,83.63,5936.0
2016-08-18 13:30:00,83.6,83.63,83.34,83.42,14537.0,83.6,83.63,83.34,83.42,14537.0
2016-08-18 14:00:00,83.44,83.46,83.34,83.42,12243.0,83.44,83.46,83.34,83.42,12243.0
2016-08-18 14:30:00,83.42,83.45,83.25,83.29,14593.0,83.42,83.45,83.25,83.29,14593.0
2016-08-18 15:00:00,83.29,83.35,83.14,83.23,21496.0,83.29,83.35,83.14,83.23,21496.0
2016-08-18 15:30:00,83.21,83.43,83.15,83.37,71342.0,83.21,83.43,83.15,83.37,71342.0
2016-08-19 09:30:00,83.24,83.39,82.75,82.8,8630.0,83.24,83.39,82.75,82.8,8630.0
2016-08-19 10:00:00,82.85,83.06,82.76,83.06,27666.0,82.85,83.06,82.76,83.06,27666.0
2016-08-19 10:30:00,83.09,83.24,82.99,83.1,8500.0,83.09,83.24,82.99,83.1,8500.0
2016-08-19 11:00:00,83.05,83.07,82.85,82.85,6000.0,83.05,83.07,82.85,82.85,6000.0
2016-08-19 11:30:00,82.89,82.93,82.65,82.76,7423.0,82.89,82.93,82.65,82.76,7423.0
2016-08-19 12:00:00,82.75,82.81,82.52,82.63,5552.0,82.75,82.81,82.52,82.63,5552.0
2016-08-19 12:30:00,82.62,82.63,82.41,82.47,8957.0,82.62,82.63,82.41,82.47,8957.0
2016-08-19 13:00:00,82.44,82.62,82.42,82.44,6635.0,82.44,82.62,82.42,82.44,6635.0
2016-08-19 13:30:00,82.47,82.53,82.38,82.51,16899.0,82.47,82.53,82.38,82.51,16899.0
2016-08-19 14:00:00,82.46,82.52,82.41,82.49,7968.0,82.46,82.52,82.41,82.49,7968.0
2016-08-19 14:30:00,82.5,82.56,82.44,82.48,7767.0,82.5,82.56,82.44,82.48,7767.0
2016-08-19 15:00:00,82.52,82.72,82.49,82.67,9041.0,82.52,82.72,82.49,82.67,9041.0
2016-08-19 15:30:00,82.7,82.73,82.59,82.67,24055.0,82.7,82.73,82.59,82.67,24055.0
2016-08-22 09:30:00,82.59,83.7,82.59,83.42,7935.0,82.59,83.7,82.59,83.42,7935.0
2016-08-22 10:00:00,83.45,83.97,83.24,83.92,15350.0,83.45,83.97,83.24,83.92,15350.0
2016-08-22 10:30:00,83.96,83.98,83.78,83.9,17659.0,83.96,83.98,83.78,83.9,17659.0
2016-08-22 11:00:00,83.9,83.93,83.44,83.45,12350.0,83.9,83.93,83.44,83.45,12350.0
2016-08-22 11:30:00,83.47,83.62,83.27,83.49,11371.0,83.47,83.62,83.27,83.49,11371.0
2016-08-22 12:00:00,83.47,83.56,83.25,83.49,10715.0,83.47,83.56,83.25,83.49,10715.0
2016-08-22 12:30:00,83.49,83.51,83.42,83.44,800.0,83.49,83.51,83.42,83.44,800.0
2016-08-22 13:00:00,83.45,83.49,83.14,83.32,8200.0,83.45,83.49,83.14,83.32,8200.0
2016-08-22 13:30:00,83.3,83.49,83.27,83.45,8976.0,83.3,83.49,83.27,83.45,8976.0
2016-08-22 14:00:00,83.45,83.53,83.41,83.44,8760.0,83.45,83.53,83.41,83.44,8760.0
2016-08-22 14:30:00,83.43,83.46,83.36,83.38,5041.0,83.43,83.46,83.36,83.38,5041.0
2016-08-22 15:00:00,83.38,83.63,83.38,83.59,37852.0,83.38,83.63,83.38,83.59,37852.0
2016-08-22 15:30:00,83.59,83.63,83.57,83.59,30386.0,83.59,83.63,83.57,83.59,30386.0
2016-08-23 09:30:00,83.84,84.57,83.75,84.56,19882.0,83.84,84.57,83.75,84.56,19882.0
2016-08-23 10:00:00,84.49,84.59,84.25,84.45,10429.0,84.49,84.59,84.25,84.45,10429.0
2016-08-23 10:30:00,84.44,84.51,84.21,84.21,21842.0,84.44,84.51,84.21,84.21,21842.0
2016-08-23 11:00:00,84.26,84.26,83.93,83.93,15974.0,84.26,84.26,83.93,83.93,15974.0
2016-08-23 11:30:00,83.93,84.17,83.93,84.11,9100.0,83.93,84.17,83.93,84.11,9100.0
2016-08-23 12:00:00,84.11,84.11,83.86,83.86,8475.0,84.11,84.11,83.86,83.86,8475.0
2016-08-23 12:30:00,83.86,84.04,83.56,83.62,61440.0,83.86,84.04,83.56,83.62,61440.0
2016-08-23 13:00:00,83.65,83.72,83.52,83.52,15465.0,83.65,83.72,83.52,83.52,15465.0
2016-08-23 13:30:00,83.52,83.53,83.34,83.53,23995.0,83.52,83.53,83.34,83.53,23995.0
2016-08-23 14:00:00,83.54,83.66,83.51,83.66,18965.0,83.54,83.66,83.51,83.66,18965.0
2016-08-23 14:30:00,83.66,83.68,83.49,83.49,6227.0,83.66,83.68,83.49,83.49,6227.0
2016-08-23 15:00:00,83.49,83.71,83.49,83.71,13276.0,83.49,83.71,83.49,83.71,13276.0
2016-08-23 15:30:00,83.72,83.74,83.54,83.57,25698.0,83.72,83.74,83.54,83.57,25698.0
2016-08-24 09:30:00,83.61,84.56,83.61,83.9,8325.0,83.61,84.56,83.61,83.9,8325.0
2016-08-24 10:00:00,83.79,83.86,83.44,83.44,3278.0,83.79,83.86,83.44,83.44,3278.0
2016-08-24 10:30:00,83.42,83.62,83.33,83.45,6914.0,83.42,83.62,83.33,83.45,6914.0
2016-08-24 11:00:00,83.5,83.58,83.49,83.55,6200.0,83.5,83.58,83.49,83.55,6200.0
2016-08-24 11:30:00,83.56,83.58,83.4,83.41,3950.0,83.56,83.58,83.4,83.41,3950.0
2016-08-24 12:00:00,83.46,83.5,83.28,83.29,7479.0,83.46,83.5,83.28,83.29,7479.0
2016-08-24 12:30:00,83.25,83.42,83.25,83.34,8861.0,83.25,83.42,83.25,83.34,8861.0
2016-08-24 13:00:00,83.27,83.36,83.16,83.28,11310.0,83.27,83.36,83.16,83.28,11310.0
2016-08-24 13:30:00,83.27,83.27,83.11,83.19,38334.0,83.27,83.27,83.11,83.19,38334.0
2016-08-24 14:00:00,83.18,83.23,82.52,82.53,32342.0,83.18,83.23,82.52,82.53,32342.0
2016-08-24 14:30:00,82.54,82.63,82.52,82.52,17309.0,82.54,82.63,82.52,82.52,17309.0
2016-08-24 15:00:00,82.52,82.55,82.06,82.11,47464.0,82.52,82.55,82.06,82.11,47464.0
2016-08-24 15:30:00,82.11,82.14,81.76,81.91,108783.0,82.11,82.14,81.76,81.91,108783.0
2016-08-25 09:30:00,82.16,82.58,81.96,82.24,14569.0,82.16,82.58,81.96,82.24,14569.0
2016-08-25 10:00:00,82.25,82.92,82.21,82.87,21009.0,82.25,82.92,82.21,82.87,21009.0
2016-08-25 10:30:00,82.88,82.9,82.55,82.68,14177.0,82.88,82.9,82.55,82.68,14177.0
2016-08-25 11:00:00,82.68,83.02,82.57,82.58,14237.0,82.68,83.02,82.57,82.58,14237.0
2016-08-25 11:30:00,82.63,82.91,82.63,82.86,15893.0,82.63,82.91,82.63,82.86,15893.0
2016-08-25 12:00:00,82.85,82.86,82.49,82.56,9327.0,82.85,82.86,82.49,82.56,9327.0
2016-08-25 12:30:00,82.61,82.72,82.61,82.64,9672.0,82.61,82.72,82.61,82.64,9672.0
2016-08-25 13:00:00,82.69,82.75,82.59,82.73,11785.0,82.69,82.75,82.59,82.73,11785.0
2016-08-25 13:30:00,82.75,82.75,82.34,82.4,15485.0,82.75,82.75,82.34,82.4,15485.0
2016-08-25 14:00:00,82.38,82.46,82.1,82.17,14125.0,82.38,82.46,82.1,82.17,14125.0
2016-08-25 14:30:00,82.14,82.24,81.79,81.83,17180.0,82.14,82.24,81.79,81.83,17180.0
2016-08-25 15:00:00,81.83,82.22,81.48,82.22,33228.0,81.83,82.22,81.48,82.22,33228.0
2016-08-25 15:30:00,82.19,82.41,82.14,82.33,57866.0,82.19,82.41,82.14,82.33,57866.0
2016-08-26 09:30:00,82.38,82.71,82.33,82.57,5846.0,82.38,82.71,82.33,82.57,5846.0
2016-08-26 10:00:00,82.4,83.34,82.3,83.34,16710.0,82.4,83.34,82.3,83.34,16710.0
2016-08-26 10:30:00,83.44,83.48,83.04,83.25,19414.0,83.44,83.48,83.04,83.25,19414.0
2016-08-26 11:00:00,83.2,83.49,83.01,83.22,20597.0,83.2,83.49,83.01,83.22,20597.0
2016-08-26 11:30:00,83.25,83.25,82.76,83.06,13500.0,83.25,83.25,82.76,83.06,13500.0
2016-08-26 12:00:00,83.03,83.18,82.85,82.99,45548.0,83.03,83.18,82.85,82.99,45548.0
2016-08-26 12:30:00,82.99,83.15,82.92,83.02,15650.0,82.99,83.15,82.92,83.02,15650.0
2016-08-26 13:00:00,82.98,83.07,82.94,83.01,58561.0,82.98,83.07,82.94,83.01,58561.0
2016-08-26 13:30:00,83.05,83.12,82.96,83.0,24717.0,83.05,83.12,82.96,83.0,24717.0
2016-08-26 14:00:00,83.01,83.26,82.94,82.97,17590.0,83.01,83.26,82.94,82.97,17590.0
2016-08-26 14:30:00,82.97,83.17,82.96,83.09,14365.0,82.97,83.17,82.96,83.09,14365.0
2016-08-26 15:00:00,83.06,83.31,83.06,83.31,12484.0,83.06,83.31,83.06,83.31,12484.0
2016-08-26 15:30:00,83.3,83.5,83.07,83.09,49952.0,83.3,83.5,83.07,83.09,49952.0
2016-08-29 09:30:00,83.2,83.52,83.2,83.35,6880.0,83.2,83.52,83.2,83.35,6880.0
2016-08-29 10:00:00,83.35,83.69,82.99,83.6,13349.0,83.35,83.69,82.99,83.6,13349.0
2016-08-29 10:30:00,83.67,83.67,83.3,83.49,5655.0,83.67,83.67,83.3,83.49,5655.0
2016-08-29 11:00:00,83.52,83.83,83.43,83.83,15563.0,83.52,83.83,83.43,83.83,15563.0
2016-08-29 11:30:00,83.79,84.11,83.72,83.93,12073.0,83.79,84.11,83.72,83.93,12073.0
2016-08-29 12:00:00,83.88,84.13,83.77,84.13,14232.0,83.88,84.13,83.77,84.13,14232.0
2016-08-29 12:30:00,84.13,84.22,84.06,84.12,7350.0,84.13,84.22,84.06,84.12,7350.0
2016-08-29 13:00:00,84.11,84.18,84.0,84.08,9314.0,84.11,84.18,84.0,84.08,9314.0
2016-08-29 13:30:00,84.04,84.24,84.04,84.16,6817.0,84.04,84.24,84.04,84.16,6817.0
2016-08-29 14:00:00,84.11,84.2,84.07,84.12,13246.0,84.11,84.2,84.07,84.12,13246.0
2016-08-29 14:30:00,84.14,84.14,83.89,83.98,12505.0,84.14,84.14,83.89,83.98,12505.0
2016-08-29 15:00:00,84.0,84.02,83.88,83.89,13835.0,84.0,84.02,83.88,83.89,13835.0
2016-08-29 15:30:00,83.9,84.09,83.89,84.03,50872.0,83.9,84.09,83.89,84.03,50872.0
2016-08-30 09:30:00,84.18,84.46,84.04,84.06,11241.0,84.18,84.46,84.04,84.06,11241.0
2016-08-30 10:00:00,84.14,84.28,83.93,84.14,10283.0,84.14,84.28,83.93,84.14,10283.0
2016-08-30 10:30:00,84.14,84.24,83.94,84.04,8300.0,84.14,84.24,83.94,84.04,8300.0
2016-08-30 11:00:00,84.09,84.28,84.02,84.03,10341.0,84.09,84.28,84.02,84.03,10341.0
2016-08-30 11:30:00,84.08,84.18,83.86,84.18,10900.0,84.08,84.18,83.86,84.18,10900.0
2016-08-30 12:00:00,84.08,84.19,84.01,84.12,7400.0,84.08,84.19,84.01,84.12,7400.0
2016-08-30 12:30:00,84.08,84.17,84.05,84.16,19540.0,84.08,84.17,84.05,84.16,19540.0
2016-08-30 13:00:00,84.16,84.16,83.99,84.12,24658.0,84.16,84.16,83.99,84.12,24658.0
2016-08-30 13:30:00,84.13,84.28,84.08,84.22,27768.0,84.13,84.28,84.08,84.22,27768.0
2016-08-30 14:00:00,84.19,84.26,83.92,84.21,24009.0,84.19,84.26,83.92,84.21,24009.0
2016-08-30 14:30:00,84.16,84.29,84.04,84.11,16233.0,84.16,84.29,84.04,84.11,16233.0
2016-08-30 15:00:00,84.15,84.25,84.08,84.2,14241.0,84.15,84.25,84.08,84.2,14241.0
2016-08-30 15:30:00,84.22,84.35,84.15,84.29,26859.0,84.22,84.35,84.15,84.29,26859.0
2016-08-31 09:30:00,84.07,84.07,83.43,83.71,13794.0,84.07,84.07,83.43,83.71,13794.0
2016-08-31 10:00:00,83.8,83.82,83.24,83.24,39200.0,83.8,83.82,83.24,83.24,39200.0
2016-08-31 10:30:00,83.27,83.28,83.08,83.09,37400.0,83.27,83.28,83.08,83.09,37400.0
2016-08-31 11:00:00,83.09,83.42,83.07,83.36,4923.0,83.09,83.42,83.07,83.36,4923.0
2016-08-31 11:30:00,83.3,83.4,83.01,83.05,6356.0,83.3,83.4,83.01,83.05,6356.0
2016-08-31 12:00:00,83.09,83.09,82.91,82.96,4200.0,83.09,83.09,82.91,82.96,4200.0
2016-08-31 12:30:00,82.91,83.11,82.79,83.0,5295.0,82.91,83.11,82.79,83.0,5295.0
2016-08-31 13:00:00,82.97,83.05,82.88,83.05,10500.0,82.97,83.05,82.88,83.05,10500.0
2016-08-31 13:30:00,83.03,83.05,82.94,83.0,19600.0,83.03,83.05,82.94,83.0,19600.0
2016-08-31 14:00:00,82.98,83.25,82.96,83.14,8882.0,82.98,83.25,82.96,83.14,8882.0
2016-08-31 14:30:00,83.13,83.14,82.95,83.0,3200.0,83.13,83.14,82.95,83.0,3200.0
2016-08-31 15:00:00,82.98,83.29,82.98,83.23,5785.0,82.98,83.29,82.98,83.23,5785.0
2016-08-31 15:30:00,83.23,83.53,83.18,83.22,41203.0,83.23,83.53,83.18,83.22,41203.0
2016-09-01 09:30:00,83.3,83.54,82.93,83.07,14789.0,83.3,83.54,82.93,83.07,14789.0
2016-09-01 10:00:00,83.02,83.26,82.94,82.98,15866.0,83.02,83.26,82.94,82.98,15866.0
2016-09-01 10:30:00,82.95,83.24,82.88,83.24,12649.0,82.95,83.24,82.88,83.24,12649.0
2016-09-01 11:00:00,83.18,83.28,83.0,83.28,10720.0,83.18,83.28,83.0,83.28,10720.0
2016-09-01 11:30:00,83.27,83.47,83.16,83.17,15603.0,83.27,83.47,83.16,83.17,15603.0
2016-09-01 12:00:00,83.16,83.66,83.11,83.59,10500.0,83.16,83.66,83.11,83.59,10500.0
2016-09-01 12:30:00,83.59,83.88,83.56,83.71,5872.0,83.59,83.88,83.56,83.71,5872.0
2016-09-01 13:00:00,83.7,83.71,83.36,83.44,7400.0,83.7,83.71,83.36,83.44,7400.0
2016-09-01 13:30:00,83.46,83.46,83.25,83.35,5613.0,83.46,83.46,83.25,83.35,5613.0
2016-09-01 14:00:00,83.28,83.39,83.16,83.39,5927.0,83.28,83.39,83.16,83.39,5927.0
2016-09-01 14:30:00,83.35,83.41,83.26,83.28,3277.0,83.35,83.41,83.26,83.28,3277.0
2016-09-01 15:00:00,83.29,83.44,83.16,83.38,9770.0,83.29,83.44,83.16,83.38,9770.0
2016-09-01 15:30:00,83.42,83.69,83.33,83.63,23349.0,83.42,83.69,83.33,83.63,23349.0
2016-09-02 09:30:00,83.97,84.27,83.62,84.23,7800.0,83.97,84.27,83.62,84.23,7800.0
2016-09-02 10:00:00,84.11,84.23,83.62,84.19,11280.0,84.11,84.23,83.62,84.19,11280.0
2016-09-02 10:30:00,84.23,84.44,84.02,84.22,13399.0,84.23,84.44,84.02,84.22,13399.0
2016-09-02 11:00:00,84.18,84.41,84.1,84.36,18655.0,84.18,84.41,84.1,84.36,18655.0
2016-09-02 11:30:00,84.35,84.7,84.3,84.6,17842.0,84.35,84.7,84.3,84.6,17842.0
2016-09-02 12:00:00,84.54,84.6,84.18,84.59,26893.0,84.54,84.6,84.18,84.59,26893.0
2016-09-02 12:30:00,84.54,84.66,84.47,84.56,14654.0,84.54,84.66,84.47,84.56,14654.0
2016-09-02 13:00:00,84.54,84.56,84.37,84.46,19669.0,84.54,84.56,84.37,84.46,19669.0
2016-09-02 13:30:00,84.43,84.48,84.39,84.46,11369.0,84.43,84.48,84.39,84.46,11369.0
2016-09-02 14:00:00,84.41,84.51,84.31,84.38,18523.0,84.41,84.51,84.31,84.38,18523.0
2016-09-02 14:30:00,84.34,84.54,84.29,84.44,8674.0,84.34,84.54,84.29,84.44,8674.0
2016-09-02 15:00:00,84.43,84.49,84.29,84.44,9215.0,84.43,84.49,84.29,84.44,9215.0
2016-09-02 15:30:00,84.42,84.58,84.38,84.44,49409.0,84.42,84.58,84.38,84.44,49409.0
2016-09-06 09:30:00,83.82,83.82,82.55,82.65,35125.0,83.82,83.82,82.55,82.65,35125.0
2016-09-06 10:00:00,82.64,82.65,82.24,82.49,24514.0,82.64,82.65,82.24,82.49,24514.0
2016-09-06 10:30:00,82.53,82.65,82.18,82.34,27440.0,82.53,82.65,82.18,82.34,27440.0
2016-09-06 11:00:00,82.31,82.31,81.94,81.97,15523.0,82.31,82.31,81.94,81.97,15523.0
2016-09-06 11:30:00,81.97,81.98,81.7,81.75,33905.0,81.97,81.98,81.7,81.75,33905.0
2016-09-06 12:00:00,81.76,81.82,81.74,81.78,23476.0,81.76,81.82,81.74,81.78,23476.0
2016-09-06 12:30:00,81.76,81.84,81.52,81.54,34097.0,81.76,81.84,81.52,81.54,34097.0
2016-09-06 13:00:00,81.55,81.56,81.16,81.18,40400.0,81.55,81.56,81.16,81.18,40400.0
2016-09-06 13:30:00,81.17,81.29,80.83,80.86,43118.0,81.17,81.29,80.83,80.86,43118.0
2016-09-06 14:00:00,80.86,81.0,80.76,80.93,31419.0,80.86,81.0,80.76,80.93,31419.0
2016-09-06 14:30:00,80.94,80.95,80.72,80.72,30979.0,80.94,80.95,80.72,80.72,30979.0
2016-09-06 15:00:00,80.72,80.73,80.28,80.36,186232.0,80.72,80.73,80.28,80.36,186232.0
2016-09-06 15:30:00,80.3,81.28,80.3,80.96,264318.0,80.3,81.28,80.3,80.96,264318.0
2016-09-07 09:30:00,81.15,82.17,80.8,81.88,46257.0,81.15,82.17,80.8,81.88,46257.0
2016-09-07 10:00:00,81.97,82.39,81.78,82.26,104589.0,81.97,82.39,81.78,82.26,104589.0
2016-09-07 10:30:00,82.23,82.54,81.77,81.84,33416.0,82.23,82.54,81.77,81.84,33416.0
2016-09-07 11:00:00,81.87,81.91,81.67,81.83,33694.0,81.87,81.91,81.67,81.83,33694.0
2016-09-07 11:30:00,81.83,81.85,81.66,81.84,45700.0,81.83,81.85,81.66,81.84,45700.0
2016-09-07 12:00:00,81.79,82.06,81.54,81.65,29509.0,81.79,82.06,81.54,81.65,29509.0
2016-09-07 12:30:00,81.63,81.7,81.54,81.56,16856.0,81.63,81.7,81.54,81.56,16856.0
2016-09-07 13:00:00,81.55,81.59,81.48,81.52,9647.0,81.55,81.59,81.48,81.52,9647.0
2016-09-07 13:30:00,81.51,81.66,81.5,81.59,32232.0,81.51,81.66,81.5,81.59,32232.0
2016-09-07 14:00:00,81.55,81.6,81.42,81.44,16790.0,81.55,81.6,81.42,81.44,16790.0
2016-09-07 14:30:00,81.41,81.54,81.32,81.52,15034.0,81.41,81.54,81.32,81.52,15034.0
2016-09-07 15:00:00,81.53,82.17,81.5,82.08,52470.0,81.53,82.17,81.5,82.08,52470.0
2016-09-07 15:30:00,82.08,82.3,81.95,82.09,123560.0,82.08,82.3,81.95,82.09,123560.0
2016-09-08 09:30:00,82.19,82.19,81.46,81.58,12034.0,82.19,82.19,81.46,81.58,12034.0
2016-09-08 10:00:00,81.6,81.9,81.45,81.78,16486.0,81.6,81.9,81.45,81.78,16486.0
2016-09-08 10:30:00,81.78,81.9,81.65,81.76,15798.0,81.78,81.9,81.65,81.76,15798.0
2016-09-08 11:00:00,81.8,81.87,81.59,81.67,19602.0,81.8,81.87,81.59,81.67,19602.0
2016-09-08 11:30:00,81.68,81.69,81.42,81.45,21573.0,81.68,81.69,81.42,81.45,21573.0
2016-09-08 12:00:00,81.45,81.61,81.37,81.44,19652.0,81.45,81.61,81.37,81.44,19652.0
2016-09-08 12:30:00,81.44,81.5,81.37,81.4,15571.0,81.44,81.5,81.37,81.4,15571.0
2016-09-08 13:00:00,81.4,81.56,81.37,81.56,28447.0,81.4,81.56,81.37,81.56,28447.0
2016-09-08 13:30:00,81.55,81.73,81.46,81.73,16419.0,81.55,81.73,81.46,81.73,16419.0
2016-09-08 14:00:00,81.73,81.73,81.57,81.6,15820.0,81.73,81.73,81.57,81.6,15820.0
2016-09-08 14:30:00,81.63,81.68,81.55,81.66,19112.0,81.63,81.68,81.55,81.66,19112.0
2016-09-08 15:00:00,81.61,81.73,81.35,81.55,56506.0,81.61,81.73,81.35,81.55,56506.0
2016-09-08 15:30:00,81.55,81.63,81.49,81.53,88200.0,81.55,81.63,81.49,81.53,88200.0
2016-09-09 09:30:00,80.85,80.98,80.19,80.28,16061.0,80.85,80.98,80.19,80.28,16061.0
2016-09-09 10:00:00,80.22,80.34,79.71,79.77,27447.0,80.22,80.34,79.71,79.77,27447.0
2016-09-09 10:30:00,79.67,80.03,79.52,79.61,31637.0,79.67,80.03,79.52,79.61,31637.0
2016-09-09 11:00:00,79.61,79.89,79.5,79.85,13067.0,79.61,79.89,79.5,79.85,13067.0
2016-09-09 11:30:00,79.82,80.03,79.57,79.57,11648.0,79.82,80.03,79.57,79.57,11648.0
2016-09-09 12:00:00,79.6,79.99,79.56,79.67,27314.0,79.6,79.99,79.56,79.67,27314.0
2016-09-09 12:30:00,79.72,79.81,79.55,79.64,37800.0,79.72,79.81,79.55,79.64,37800.0
2016-09-09 13:00:00,79.67,79.67,79.32,79.36,23894.0,79.67,79.67,79.32,79.36,23894.0
2016-09-09 13:30:00,79.37,79.39,79.16,79.3,18515.0,79.37,79.39,79.16,79.3,18515.0
2016-09-09 14:00:00,79.32,79.32,79.02,79.21,13020.0,79.32,79.32,79.02,79.21,13020.0
2016-09-09 14:30:00,79.19,79.23,79.02,79.09,12247.0,79.19,79.23,79.02,79.09,12247.0
2016-09-09 15:00:00,79.04,79.25,78.95,79.23,15899.0,79.04,79.25,78.95,79.23,15899.0
2016-09-09 15:30:00,79.25,79.25,78.74,78.76,75538.0,79.25,79.25,78.74,78.76,75538.0
2016-09-12 09:30:00,78.15,79.76,78.15,79.55,42935.0,78.15,79.76,78.15,79.55,42935.0
2016-09-12 10:00:00,79.55,79.7,79.35,79.61,22126.0,79.55,79.7,79.35,79.61,22126.0
2016-09-12 10:30:00,79.67,79.77,79.49,79.67,15000.0,79.67,79.77,79.49,79.67,15000.0
2016-09-12 11:00:00,79.74,80.19,79.73,80.09,24075.0,79.74,80.19,79.73,80.09,24075.0
2016-09-12 11:30:00,80.06,80.52,80.02,80.45,12692.0,80.06,80.52,80.02,80.45,12692.0
2016-09-12 12:00:00,80.45,80.56,80.03,80.12,11413.0,80.45,80.56,80.03,80.12,11413.0
2016-09-12 12:30:00,80.21,80.31,80.12,80.18,9236.0,80.21,80.31,80.12,80.18,9236.0
2016-09-12 13:00:00,80.16,80.36,80.03,80.06,6127.0,80.16,80.36,80.03,80.06,6127.0
2016-09-12 13:30:00,80.07,80.21,79.82,80.13,21313.0,80.07,80.21,79.82,80.13,21313.0
2016-09-12 14:00:00,80.12,80.33,80.11,80.17,26559.0,80.12,80.33,80.11,80.17,26559.0
2016-09-12 14:30:00,80.2,80.3,79.91,79.99,44417.0,80.2,80.3,79.91,79.99,44417.0
2016-09-12 15:00:00,80.0,80.1,79.86,79.96,82873.0,80.0,80.1,79.86,79.96,82873.0
2016-09-12 15:30:00,79.94,80.29,79.92,80.18,93118.0,79.94,80.29,79.92,80.18,93118.0
2016-09-13 09:30:00,79.85,80.12,79.3,79.3,17756.0,79.85,80.12,79.3,79.3,17756.0
2016-09-13 10:00:00,79.3,79.57,79.1,79.36,14829.0,79.3,79.57,79.1,79.36,14829.0
2016-09-13 10:30:00,79.35,79.42,79.08,79.17,15673.0,79.35,79.42,79.08,79.17,15673.0
2016-09-13 11:00:00,79.19,79.19,78.87,78.92,10501.0,79.19,79.19,78.87,78.92,10501.0
2016-09-13 11:30:00,78.89,79.03,78.72,78.81,12750.0,78.89,79.03,78.72,78.81,12750.0
2016-09-13 12:00:00,78.86,79.09,78.74,78.82,37628.0,78.86,79.09,78.74,78.82,37628.0
2016-09-13 12:30:00,78.79,78.82,78.46,78.61,16584.0,78.79,78.82,78.46,78.61,16584.0
2016-09-13 13:00:00,78.63,79.34,78.51,79.27,14445.0,78.63,79.34,78.51,79.27,14445.0
2016-09-13 13:30:00,79.23,79.42,78.87,78.87,12684.0,79.23,79.42,78.87,78.87,12684.0
2016-09-13 14:00:00,78.87,79.0,78.8,78.82,14542.0,78.87,79.0,78.8,78.82,14542.0
2016-09-13 14:30:00,78.82,79.23,78.76,79.03,12885.0,78.82,79.23,78.76,79.03,12885.0
2016-09-13 15:00:00,79.05,79.72,78.92,79.72,26275.0,79.05,79.72,78.92,79.72,26275.0
2016-09-13 15:30:00,79.72,79.88,79.32,79.62,82261.0,79.72,79.88,79.32,79.62,82261.0
2016-09-14 09:30:00,79.97,80.54,79.8,79.98,16082.0,79.97,80.54,79.8,79.98,16082.0
2016-09-14 10:00:00,79.84,80.17,79.77,80.17,9319.0,79.84,80.17,79.77,80.17,9319.0
2016-09-14 10:30:00,80.2,80.38,79.61,79.83,17350.0,80.2,80.38,79.61,79.83,17350.0
2016-09-14 11:00:00,79.87,79.99,79.58,79.73,8323.0,79.87,79.99,79.58,79.73,8323.0
2016-09-14 11:30:00,79.64,79.72,79.53,79.65,11827.0,79.64,79.72,79.53,79.65,11827.0
2016-09-14 12:00:00,79.66,80.2,79.65,80.2,105290.0,79.66,80.2,79.65,80.2,105290.0
2016-09-14 12:30:00,80.14,80.25,79.96,80.16,47647.0,80.14,80.25,79.96,80.16,47647.0
2016-09-14 13:00:00,80.24,80.44,80.15,80.38,14959.0,80.24,80.44,80.15,80.38,14959.0
2016-09-14 13:30:00,80.36,80.65,80.33,80.57,14447.0,80.36,80.65,80.33,80.57,14447.0
2016-09-14 14:00:00,80.54,80.77,80.42,80.66,25236.0,80.54,80.77,80.42,80.66,25236.0
2016-09-14 14:30:00,80.62,80.73,80.5,80.58,19270.0,80.62,80.73,80.5,80.58,19270.0
2016-09-14 15:00:00,80.58,80.65,80.44,80.45,34003.0,80.58,80.65,80.44,80.45,34003.0
2016-09-14 15:30:00,80.42,80.69,80.38,80.56,69578.0,80.42,80.69,80.38,80.56,69578.0
2016-09-15 09:30:00,80.52,80.8,79.93,80.27,25005.0,80.52,80.8,79.93,80.27,25005.0
2016-09-15 10:00:00,80.22,80.44,80.15,80.35,5691.0,80.22,80.44,80.15,80.35,5691.0
2016-09-15 10:30:00,80.23,80.32,80.1,80.3,4563.0,80.23,80.32,80.1,80.3,4563.0
2016-09-15 11:00:00,80.33,80.45,80.1,80.41,22951.0,80.33,80.45,80.1,80.41,22951.0
2016-09-15 11:30:00,80.45,80.61,80.34,80.54,39328.0,80.45,80.61,80.34,80.54,39328.0
2016-09-15 12:00:00,80.56,80.9,80.56,80.77,3547.0,80.56,80.9,80.56,80.77,3547.0
2016-09-15 12:30:00,80.8,80.92,80.51,80.9,9100.0,80.8,80.92,80.51,80.9,9100.0
2016-09-15 13:00:00,80.94,81.2,80.93,81.12,5799.0,80.94,81.2,80.93,81.12,5799.0
2016-09-15 13:30:00,81.17,81.32,81.17,81.28,7144.0,81.17,81.32,81.17,81.28,7144.0
2016-09-15 14:00:00,81.34,81.53,81.18,81.47,22286.0,81.34,81.53,81.18,81.47,22286.0
2016-09-15 14:30:00,81.45,81.53,81.36,81.36,7502.0,81.45,81.53,81.36,81.36,7502.0
2016-09-15 15:00:00,81.36,81.41,81.1,81.17,14454.0,81.36,81.41,81.1,81.17,14454.0
2016-09-15 15:30:00,81.17,81.37,81.14,81.26,25701.0,81.17,81.37,81.14,81.26,25701.0
2016-09-16 09:30:00,80.85,81.33,80.79,81.03,60189.0,80.85,81.33,80.79,81.03,60189.0
2016-09-16 10:00:00,81.01,81.32,80.9,81.09,25034.0,81.01,81.32,80.9,81.09,25034.0
2016-09-16 10:30:00,81.09,81.23,81.02,81.06,10074.0,81.09,81.23,81.02,81.06,10074.0
2016-09-16 11:00:00,80.94,81.11,80.88,81.06,11852.0,80.94,81.11,80.88,81.06,11852.0
2016-09-16 11:30:00,81.06,81.1,80.92,81.01,11887.0,81.06,81.1,80.92,81.01,11887.0
2016-09-16 12:00:00,80.99,81.13,80.98,81.01,4500.0,80.99,81.13,80.98,81.01,4500.0
2016-09-16 12:30:00,81.02,81.06,80.92,81.06,5300.0,81.02,81.06,80.92,81.06,5300.0
2016-09-16 13:00:00,81.03,81.03,80.87,80.95,9474.0,81.03,81.03,80.87,80.95,9474.0
2016-09-16 13:30:00,80.98,81.03,80.82,80.95,22105.0,80.98,81.03,80.82,80.95,22105.0
2016-09-16 14:00:00,80.92,80.97,80.8,80.84,9269.0,80.92,80.97,80.8,80.84,9269.0
2016-09-16 14:30:00,80.9,80.91,80.78,80.81,7756.0,80.9,80.91,80.78,80.81,7756.0
2016-09-16 15:00:00,80.8,81.04,80.8,80.99,14538.0,80.8,81.04,80.8,80.99,14538.0
2016-09-16 15:30:00,81.0,81.19,80.95,81.02,47024.0,81.0,81.19,80.95,81.02,47024.0
2016-09-19 09:30:00,81.18,81.38,80.98,81.16,10596.0,81.18,81.38,80.98,81.16,10596.0
2016-09-19 10:00:00,81.27,81.41,81.06,81.06,10100.0,81.27,81.41,81.06,81.06,10100.0
2016-09-19 10:30:00,81.06,81.19,80.94,81.01,7008.0,81.06,81.19,80.94,81.01,7008.0
2016-09-19 11:00:00,80.98,81.1,80.97,81.02,7237.0,80.98,81.1,80.97,81.02,7237.0
2016-09-19 11:30:00,81.07,81.07,80.91,80.97,7953.0,81.07,81.07,80.91,80.97,7953.0
2016-09-19 12:00:00,80.98,81.0,80.6,80.79,13078.0,80.98,81.0,80.6,80.79,13078.0
2016-09-19 12:30:00,80.74,80.81,80.65,80.68,14095.0,80.74,80.81,80.65,80.68,14095.0
2016-09-19 13:00:00,80.66,80.76,80.59,80.68,10221.0,80.66,80.76,80.59,80.68,10221.0
2016-09-19 13:30:00,80.63,80.82,80.53,80.65,40435.0,80.63,80.82,80.53,80.65,40435.0
2016-09-19 14:00:00,80.67,80.76,80.65,80.69,32541.0,80.67,80.76,80.65,80.69,32541.0
2016-09-19 14:30:00,80.7,80.73,80.56,80.61,7981.0,80.7,80.73,80.56,80.61,7981.0
2016-09-19 15:00:00,80.64,80.68,80.5,80.53,19929.0,80.64,80.68,80.5,80.53,19929.0
2016-09-19 15:30:00,80.5,80.63,80.42,80.44,39992.0,80.5,80.63,80.42,80.44,39992.0
2016-09-20 09:30:00,80.97,81.0,80.82,80.9,10397.0,80.97,81.0,80.82,80.9,10397.0
2016-09-20 10:00:00,80.96,80.96,80.69,80.8,9120.0,80.96,80.96,80.69,80.8,9120.0
2016-09-20 10:30:00,80.78,80.84,80.48,80.62,8561.0,80.78,80.84,80.48,80.62,8561.0
2016-09-20 11:00:00,80.61,80.68,80.52,80.54,7591.0,80.61,80.68,80.52,80.54,7591.0
2016-09-20 11:30:00,80.57,80.65,80.48,80.54,9725.0,80.57,80.65,80.48,80.54,9725.0
2016-09-20 12:00:00,80.55,80.55,80.41,80.48,18113.0,80.55,80.55,80.41,80.48,18113.0
2016-09-20 12:30:00,80.46,80.46,80.27,80.35,9110.0,80.46,80.46,80.27,80.35,9110.0
2016-09-20 13:00:00,80.36,80.45,80.3,80.3,7100.0,80.36,80.45,80.3,80.3,7100.0
2016-09-20 13:30:00,80.31,80.61,80.25,80.53,27063.0,80.31,80.61,80.25,80.53,27063.0
2016-09-20 14:00:00,80.5,80.67,80.47,80.6,5675.0,80.5,80.67,80.47,80.6,5675.0
2016-09-20 14:30:00,80.62,80.72,80.6,80.71,8748.0,80.62,80.72,80.6,80.71,8748.0
2016-09-20 15:00:00,80.7,80.7,80.53,80.56,13936.0,80.7,80.7,80.53,80.56,13936.0
2016-09-20 15:30:00,80.57,80.69,80.48,80.53,84488.0,80.57,80.69,80.48,80.53,84488.0
2016-09-21 09:30:00,80.82,80.82,80.54,80.79,6668.0,80.82,80.82,80.54,80.79,6668.0
2016-09-21 10:00:00,80.82,81.14,80.78,80.87,18044.0,80.82,81.14,80.78,80.87,18044.0
2016-09-21 10:30:00,80.88,81.08,80.88,80.95,24817.0,80.88,81.08,80.88,80.95,24817.0
2016-09-21 11:00:00,80.94,81.01,80.91,80.98,15470.0,80.94,81.01,80.91,80.98,15470.0
2016-09-21 11:30:00,81.01,81.01,80.62,80.83,27720.0,81.01,81.01,80.62,80.83,27720.0
2016-09-21 12:00:00,80.88,80.89,80.67,80.74,20844.0,80.88,80.89,80.67,80.74,20844.0
2016-09-21 12:30:00,80.76,81.02,80.71,80.96,14290.0,80.76,81.02,80.71,80.96,14290.0
2016-09-21 13:00:00,81.02,81.21,80.94,81.0,15089.0,81.02,81.21,80.94,81.0,15089.0
2016-09-21 13:30:00,80.99,81.09,80.83,80.83,18990.0,80.99,81.09,80.83,80.83,18990.0
2016-09-21 14:00:00,80.83,81.39,80.83,81.14,20050.0,80.83,81.39,80.83,81.14,20050.0
2016-09-21 14:30:00,81.13,81.56,81.13,81.55,10123.0,81.13,81.56,81.13,81.55,10123.0
2016-09-21 15:00:00,81.51,81.84,81.47,81.58,18732.0,81.51,81.84,81.47,81.58,18732.0
2016-09-21 15:30:00,81.59,81.86,81.56,81.71,64428.0,81.59,81.86,81.56,81.71,64428.0
2016-09-22 09:30:00,82.19,82.63,81.94,82.36,17278.0,82.19,82.63,81.94,82.36,17278.0
2016-09-22 10:00:00,82.43,82.69,82.36,82.6,17932.0,82.43,82.69,82.36,82.6,17932.0
2016-09-22 10:30:00,82.66,83.06,82.62,82.74,40349.0,82.66,83.06,82.62,82.74,40349.0
2016-09-22 11:00:00,82.67,82.99,82.65,82.99,15931.0,82.67,82.99,82.65,82.99,15931.0
2016-09-22 11:30:00,82.99,83.08,82.94,82.98,16127.0,82.99,83.08,82.94,82.98,16127.0
2016-09-22 12:00:00,82.98,83.14,82.86,82.93,20407.0,82.98,83.14,82.86,82.93,20407.0
2016-09-22 12:30:00,82.98,83.08,82.86,83.06,19689.0,82.98,83.08,82.86,83.06,19689.0
2016-09-22 13:00:00,83.07,83.33,83.03,83.16,22627.0,83.07,83.33,83.03,83.16,22627.0
2016-09-22 13:30:00,83.17,83.21,82.91,82.94,17833.0,83.17,83.21,82.91,82.94,17833.0
2016-09-22 14:00:00,82.94,83.1,82.72,82.81,29381.0,82.94,83.1,82.72,82.81,29381.0
2016-09-22 14:30:00,82.81,82.89,82.63,82.85,16431.0,82.81,82.89,82.63,82.85,16431.0
2016-09-22 15:00:00,82.87,82.87,82.78,82.84,17617.0,82.87,82.87,82.78,82.84,17617.0
2016-09-22 15:30:00,82.84,83.01,82.81,82.97,39645.0,82.84,83.01,82.81,82.97,39645.0
2016-09-23 09:30:00,82.66,83.02,82.4,82.5,8248.0,82.66,83.02,82.4,82.5,8248.0
2016-09-23 10:00:00,82.4,82.4,81.85,81.87,19369.0,82.4,82.4,81.85,81.87,19369.0
2016-09-23 10:30:00,81.93,82.16,81.78,82.01,14499.0,81.93,82.16,81.78,82.01,14499.0
2016-09-23 11:00:00,82.03,82.27,81.96,82.27,13694.0,82.03,82.27,81.96,82.27,13694.0
2016-09-23 11:30:00,82.27,82.4,82.15,82.26,11568.0,82.27,82.4,82.15,82.26,11568.0
2016-09-23 12:00:00,82.32,82.55,82.32,82.53,11700.0,82.32,82.55,82.32,82.53,11700.0
2016-09-23 12:30:00,82.54,82.69,82.54,82.64,9519.0,82.54,82.69,82.54,82.64,9519.0
2016-09-23 13:00:00,82.62,82.78,82.58,82.75,8957.0,82.62,82.78,82.58,82.75,8957.0
2016-09-23 13:30:00,82.75,82.77,82.58,82.63,9189.0,82.75,82.77,82.58,82.63,9189.0
2016-09-23 14:00:00,82.58,82.83,82.58,82.71,12479.0,82.58,82.83,82.58,82.71,12479.0
2016-09-23 14:30:00,82.69,82.84,82.54,82.84,14163.0,82.69,82.84,82.54,82.84,14163.0
2016-09-23 15:00:00,82.84,82.96,82.76,82.94,16294.0,82.84,82.96,82.76,82.94,16294.0
2016-09-23 15:30:00,83.0,83.05,82.74,82.74,55462.0,83.0,83.05,82.74,82.74,55462.0
2016-09-26 09:30:00,82.3,82.3,82.15,82.27,3195.0,82.3,82.3,82.15,82.27,3195.0
2016-09-26 10:00:00,82.19,82.76,82.02,82.76,28496.0,82.19,82.76,82.02,82.76,28496.0
2016-09-26 10:30:00,82.74,82.96,82.71,82.73,15987.0,82.74,82.96,82.71,82.73,15987.0
2016-09-26 11:00:00,82.76,83.04,82.66,82.91,28992.0,82.76,83.04,82.66,82.91,28992.0
2016-09-26 11:30:00,82.91,83.09,82.87,82.99,7100.0,82.91,83.09,82.87,82.99,7100.0
2016-09-26 12:00:00,82.97,83.0,82.85,82.91,22600.0,82.97,83.0,82.85,82.91,22600.0
2016-09-26 12:30:00,82.95,82.98,82.75,82.86,7885.0,82.95,82.98,82.75,82.86,7885.0
2016-09-26 13:00:00,82.83,82.93,82.71,82.9,20241.0,82.83,82.93,82.71,82.9,20241.0
2016-09-26 13:30:00,82.89,82.89,82.65,82.7,10594.0,82.89,82.89,82.65,82.7,10594.0
2016-09-26 14:00:00,82.7,82.78,82.68,82.7,9699.0,82.7,82.78,82.68,82.7,9699.0
2016-09-26 14:30:00,82.72,82.96,82.68,82.86,9896.0,82.72,82.96,82.68,82.86,9896.0
2016-09-26 15:00:00,82.86,82.89,82.65,82.69,5532.0,82.86,82.89,82.65,82.69,5532.0
2016-09-26 15:30:00,82.71,82.71,82.44,82.5,29940.0,82.71,82.71,82.44,82.5,29940.0
2016-09-27 09:30:00,82.62,83.11,82.27,83.04,5625.0,82.62,83.11,82.27,83.04,5625.0
2016-09-27 10:00:00,83.04,83.23,82.79,83.03,12276.0,83.04,83.23,82.79,83.03,12276.0
2016-09-27 10:30:00,82.88,83.12,82.79,82.91,10229.0,82.88,83.12,82.79,82.91,10229.0
2016-09-27 11:00:00,82.86,83.34,82.86,83.34,6689.0,82.86,83.34,82.86,83.34,6689.0
2016-09-27 11:30:00,83.34,83.48,83.05,83.06,13733.0,83.34,83.48,83.05,83.06,13733.0
2016-09-27 12:00:00,83.07,83.36,82.89,83.34,7295.0,83.07,83.36,82.89,83.34,7295.0
2016-09-27 12:30:00,83.36,83.45,83.27,83.45,7800.0,83.36,83.45,83.27,83.45,7800.0
2016-09-27 13:00:00,83.46,83.49,83.31,83.38,10264.0,83.46,83.49,83.31,83.38,10264.0
2016-09-27 13:30:00,83.35,83.54,83.35,83.49,10192.0,83.35,83.54,83.35,83.49,10192.0
2016-09-27 14:00:00,83.49,83.82,83.49,83.81,17405.0,83.49,83.82,83.49,83.81,17405.0
2016-09-27 14:30:00,83.8,84.0,83.76,83.78,14472.0,83.8,84.0,83.76,83.78,14472.0
2016-09-27 15:00:00,83.77,83.88,83.65,83.77,15312.0,83.77,83.88,83.65,83.77,15312.0
2016-09-27 15:30:00,83.78,83.99,83.68,83.99,37866.0,83.78,83.99,83.68,83.99,37866.0
2016-09-28 09:30:00,84.0,84.0,83.37,83.71,10306.0,84.0,84.0,83.37,83.71,10306.0
2016-09-28 10:00:00,83.76,83.79,83.03,83.18,19501.0,83.76,83.79,83.03,83.18,19501.0
2016-09-28 10:30:00,83.24,83.24,82.88,83.1,9648.0,83.24,83.24,82.88,83.1,9648.0
2016-09-28 11:00:00,83.0,83.29,82.92,83.06,13196.0,83.0,83.29,82.92,83.06,13196.0
2016-09-28 11:30:00,83.08,83.23,83.0,83.16,9094.0,83.08,83.23,83.0,83.16,9094.0
2016-09-28 12:00:00,83.15,83.41,83.05,83.23,7097.0,83.15,83.41,83.05,83.23,7097.0
2016-09-28 12:30:00,83.23,83.37,83.23,83.34,6500.0,83.23,83.37,83.23,83.34,6500.0
2016-09-28 13:00:00,83.39,83.47,83.11,83.28,7750.0,83.39,83.47,83.11,83.28,7750.0
2016-09-28 13:30:00,83.32,83.38,83.21,83.36,8810.0,83.32,83.38,83.21,83.36,8810.0
2016-09-28 14:00:00,83.39,83.57,83.3,83.42,23530.0,83.39,83.57,83.3,83.42,23530.0
2016-09-28 14:30:00,83.45,83.47,83.23,83.34,12236.0,83.45,83.47,83.23,83.34,12236.0
2016-09-28 15:00:00,83.32,83.46,83.29,83.33,9856.0,83.32,83.46,83.29,83.33,9856.0
2016-09-28 15:30:00,83.3,83.62,83.27,83.57,49692.0,83.3,83.62,83.27,83.57,49692.0
2016-09-29 09:30:00,83.68,83.68,83.28,83.46,10421.0,83.68,83.68,83.28,83.46,10421.0
2016-09-29 10:00:00,83.44,83.51,82.96,83.26,9282.0,83.44,83.51,82.96,83.26,9282.0
2016-09-29 10:30:00,83.26,83.36,83.11,83.19,12035.0,83.26,83.36,83.11,83.19,12035.0
2016-09-29 11:00:00,83.16,83.29,82.91,83.06,7055.0,83.16,83.29,82.91,83.06,7055.0
2016-09-29 11:30:00,83.08,83.1,82.8,82.89,8000.0,83.08,83.1,82.8,82.89,8000.0
2016-09-29 12:00:00,82.9,82.94,82.6,82.78,11672.0,82.9,82.94,82.6,82.78,11672.0
2016-09-29 12:30:00,82.8,82.8,82.22,82.3,19049.0,82.8,82.8,82.22,82.3,19049.0
2016-09-29 13:00:00,82.23,82.48,82.07,82.07,11023.0,82.23,82.48,82.07,82.07,11023.0
2016-09-29 13:30:00,82.09,82.19,81.72,81.91,14105.0,82.09,82.19,81.72,81.91,14105.0
2016-09-29 14:00:00,81.95,82.49,81.89,82.49,8198.0,81.95,82.49,81.89,82.49,8198.0
2016-09-29 14:30:00,82.41,82.63,82.28,82.45,9930.0,82.41,82.63,82.28,82.45,9930.0
2016-09-29 15:00:00,82.42,82.76,82.21,82.76,32126.0,82.42,82.76,82.21,82.76,32126.0
2016-09-29 15:30:00,82.77,82.79,82.53,82.55,52259.0,82.77,82.79,82.53,82.55,52259.0
2016-09-30 09:30:00,83.1,83.1,82.11,82.41,12777.0,83.1,83.1,82.11,82.41,12777.0
2016-09-30 10:00:00,82.56,82.75,82.46,82.75,11574.0,82.56,82.75,82.46,82.75,11574.0
2016-09-30 10:30:00,82.81,83.07,82.81,82.89,7773.0,82.81,83.07,82.81,82.89,7773.0
2016-09-30 11:00:00,82.94,83.21,82.87,83.21,9833.0,82.94,83.21,82.87,83.21,9833.0
2016-09-30 11:30:00,83.21,83.35,83.06,83.22,6200.0,83.21,83.35,83.06,83.22,6200.0
2016-09-30 12:00:00,83.24,83.34,83.18,83.29,6924.0,83.24,83.34,83.18,83.29,6924.0
2016-09-30 12:30:00,83.3,83.3,83.05,83.22,6810.0,83.3,83.3,83.05,83.22,6810.0
2016-09-30 13:00:00,83.23,83.47,83.22,83.33,11851.0,83.23,83.47,83.22,83.33,11851.0
2016-09-30 13:30:00,83.33,83.63,83.26,83.46,9228.0,83.33,83.63,83.26,83.46,9228.0
2016-09-30 14:00:00,83.51,83.61,83.46,83.61,6864.0,83.51,83.61,83.46,83.61,6864.0
2016-09-30 14:30:00,83.61,83.69,83.5,83.6,8431.0,83.61,83.69,83.5,83.6,8431.0
2016-09-30 15:00:00,83.63,83.74,83.56,83.68,12084.0,83.63,83.74,83.56,83.68,12084.0
2016-09-30 15:30:00,83.69,83.74,83.35,83.37,88697.0,83.69,83.74,83.35,83.37,88697.0
2016-10-03 09:30:00,82.94,83.21,82.42,82.48,7063.0,82.94,83.21,82.42,82.48,7063.0
2016-10-03 10:00:00,82.5,82.73,82.36,82.73,7565.0,82.5,82.73,82.36,82.73,7565.0
2016-10-03 10:30:00,82.63,83.12,82.63,82.96,6481.0,82.63,83.12,82.63,82.96,6481.0
2016-10-03 11:00:00,83.02,83.05,82.86,82.96,4560.0,83.02,83.05,82.86,82.96,4560.0
2016-10-03 11:30:00,83.04,83.13,82.85,83.08,22273.0,83.04,83.13,82.85,83.08,22273.0
2016-10-03 12:00:00,83.15,83.21,82.95,83.07,12231.0,83.15,83.21,82.95,83.07,12231.0
2016-10-03 12:30:00,83.08,83.16,82.92,83.1,8360.0,83.08,83.16,82.92,83.1,8360.0
2016-10-03 13:00:00,83.18,83.28,83.02,83.18,9945.0,83.18,83.28,83.02,83.18,9945.0
2016-10-03 13:30:00,83.14,83.34,83.14,83.34,8714.0,83.14,83.34,83.14,83.34,8714.0
2016-10-03 14:00:00,83.38,83.43,83.18,83.34,12733.0,83.38,83.43,83.18,83.34,12733.0
2016-10-03 14:30:00,83.35,83.42,83.22,83.36,12111.0,83.35,83.42,83.22,83.36,12111.0
2016-10-03 15:00:00,83.37,83.52,83.32,83.46,16598.0,83.37,83.52,83.32,83.46,16598.0
2016-10-03 15:30:00,83.47,83.7,83.42,83.66,51125.0,83.47,83.7,83.42,83.66,51125.0
2016-10-04 09:30:00,83.79,83.98,83.67,83.83,15216.0,83.79,83.98,83.67,83.83,15216.0
2016-10-04 10:00:00,83.71,83.8,83.23,83.73,10973.0,83.71,83.8,83.23,83.73,10973.0
2016-10-04 10:30:00,83.74,84.23,83.74,84.21,7411.0,83.74,84.23,83.74,84.21,7411.0
2016-10-04 11:00:00,84.14,84.32,83.76,84.32,21561.0,84.14,84.32,83.76,84.32,21561.0
2016-10-04 11:30:00,84.32,84.53,83.89,83.98,26204.0,84.32,84.53,83.89,83.98,26204.0
2016-10-04 12:00:00,84.01,84.08,83.66,83.66,8390.0,84.01,84.08,83.66,83.66,8390.0
2016-10-04 12:30:00,83.6,83.79,83.6,83.69,15313.0,83.6,83.79,83.6,83.69,15313.0
2016-10-04 13:00:00,83.73,83.78,83.26,83.35,8089.0,83.73,83.78,83.26,83.35,8089.0
2016-10-04 13:30:00,83.36,83.46,83.28,83.35,6653.0,83.36,83.46,83.28,83.35,6653.0
2016-10-04 14:00:00,83.29,83.37,83.18,83.21,8551.0,83.29,83.37,83.18,83.21,8551.0
2016-10-04 14:30:00,83.18,83.26,83.0,83.0,16334.0,83.18,83.26,83.0,83.0,16334.0
2016-10-04 15:00:00,83.0,83.15,82.96,83.15,15979.0,83.0,83.15,82.96,83.15,15979.0
2016-10-04 15:30:00,83.12,83.19,82.9,83.06,38762.0,83.12,83.19,82.9,83.06,38762.0
2016-10-05 09:30:00,83.26,83.96,83.25,83.95,4491.0,83.26,83.96,83.25,83.95,4491.0
2016-10-05 10:00:00,84.04,84.33,83.82,84.08,11100.0,84.04,84.33,83.82,84.08,11100.0
2016-10-05 10:30:00,84.09,84.21,83.65,83.65,7477.0,84.09,84.21,83.65,83.65,7477.0
2016-10-05 11:00:00,83.67,83.68,83.25,83.54,12989.0,83.67,83.68,83.25,83.54,12989.0
2016-10-05 11:30:00,83.56,83.77,83.44,83.67,4200.0,83.56,83.77,83.44,83.67,4200.0
2016-10-05 12:00:00,83.69,83.83,83.62,83.7,6650.0,83.69,83.83,83.62,83.7,6650.0
2016-10-05 12:30:00,83.74,83.93,83.71,83.72,3850.0,83.74,83.93,83.71,83.72,3850.0
2016-10-05 13:00:00,83.78,83.78,83.53,83.57,4620.0,83.78,83.78,83.53,83.57,4620.0
2016-10-05 13:30:00,83.55,83.64,83.39,83.39,10070.0,83.55,83.64,83.39,83.39,10070.0
2016-10-05 14:00:00,83.37,83.4,83.26,83.33,10739.0,83.37,83.4,83.26,83.33,10739.0
2016-10-05 14:30:00,83.29,83.32,83.19,83.3,9600.0,83.29,83.32,83.19,83.3,9600.0
2016-10-05 15:00:00,83.3,83.35,83.08,83.12,14535.0,83.3,83.35,83.08,83.12,14535.0
2016-10-05 15:30:00,83.08,83.09,82.94,82.96,68054.0,83.08,83.09,82.94,82.96,68054.0
2016-10-06 09:30:00,82.95,82.96,82.24,82.32,11188.0,82.95,82.96,82.24,82.32,11188.0
2016-10-06 10:00:00,82.3,82.63,82.16,82.6,8779.0,82.3,82.63,82.16,82.6,8779.0
2016-10-06 10:30:00,82.62,82.88,82.51,82.88,13843.0,82.62,82.88,82.51,82.88,13843.0
2016-10-06 11:00:00,82.9,82.97,82.44,82.97,10200.0,82.9,82.97,82.44,82.97,10200.0
2016-10-06 11:30:00,82.94,83.22,82.87,83.05,9902.0,82.94,83.22,82.87,83.05,9902.0
2016-10-06 12:00:00,83.09,83.17,82.88,83.04,11658.0,83.09,83.17,82.88,83.04,11658.0
2016-10-06 12:30:00,83.04,83.07,82.93,82.98,7300.0,83.04,83.07,82.93,82.98,7300.0
2016-10-06 13:00:00,82.99,83.08,82.9,83.08,6380.0,82.99,83.08,82.9,83.08,6380.0
2016-10-06 13:30:00,83.1,83.11,82.99,83.0,8617.0,83.1,83.11,82.99,83.0,8617.0
2016-10-06 14:00:00,83.02,83.16,82.98,83.07,9884.0,83.02,83.16,82.98,83.07,9884.0
2016-10-06 14:30:00,83.09,83.13,83.0,83.08,15037.0,83.09,83.13,83.0,83.08,15037.0
2016-10-06 15:00:00,83.09,83.19,83.03,83.12,19563.0,83.09,83.19,83.03,83.12,19563.0
2016-10-06 15:30:00,83.15,83.32,83.07,83.28,54106.0,83.15,83.32,83.07,83.28,54106.0
2016-10-07 09:30:00,83.36,83.36,82.6,82.88,6057.0,83.36,83.36,82.6,82.88,6057.0
2016-10-07 10:00:00,82.72,82.89,82.67,82.67,4085.0,82.72,82.89,82.67,82.67,4085.0
2016-10-07 10:30:00,82.67,82.7,82.4,82.41,9516.0,82.67,82.7,82.4,82.41,9516.0
2016-10-07 11:00:00,82.43,82.52,82.26,82.36,9970.0,82.43,82.52,82.26,82.36,9970.0
2016-10-07 11:30:00,82.38,82.4,81.98,81.99,18398.0,82.38,82.4,81.98,81.99,18398.0
2016-10-07 12:00:00,81.97,82.25,81.97,82.13,26463.0,81.97,82.25,81.97,82.13,26463.0
2016-10-07 12:30:00,82.11,82.11,81.86,81.92,13186.0,82.11,82.11,81.86,81.92,13186.0
2016-10-07 13:00:00,81.92,82.2,81.79,82.16,8747.0,81.92,82.2,81.79,82.16,8747.0
2016-10-07 13:30:00,82.2,82.52,82.18,82.46,11749.0,82.2,82.52,82.18,82.46,11749.0
2016-10-07 14:00:00,82.48,82.64,82.47,82.52,14963.0,82.48,82.64,82.47,82.52,14963.0
2016-10-07 14:30:00,82.55,83.01,82.53,82.97,12677.0,82.55,83.01,82.53,82.97,12677.0
2016-10-07 15:00:00,82.97,83.08,82.89,83.01,21945.0,82.97,83.08,82.89,83.01,21945.0
2016-10-07 15:30:00,83.0,83.19,82.96,83.05,56491.0,83.0,83.19,82.96,83.05,56491.0
2016-10-10 09:30:00,83.23,84.2,83.23,84.03,8562.0,83.23,84.2,83.23,84.03,8562.0
2016-10-10 10:00:00,84.07,84.11,83.83,84.08,5410.0,84.07,84.11,83.83,84.08,5410.0
2016-10-10 10:30:00,84.05,84.08,83.93,84.06,7649.0,84.05,84.08,83.93,84.06,7649.0
2016-10-10 11:00:00,84.09,84.09,83.95,83.98,2400.0,84.09,84.09,83.95,83.98,2400.0
2016-10-10 11:30:00,83.99,84.26,83.99,84.15,5820.0,83.99,84.26,83.99,84.15,5820.0
2016-10-10 12:00:00,84.19,84.22,84.0,84.03,6602.0,84.19,84.22,84.0,84.03,6602.0
2016-10-10 12:30:00,84.0,84.08,83.94,83.94,8460.0,84.0,84.08,83.94,83.94,8460.0
2016-10-10 13:00:00,83.96,83.98,83.72,83.81,4621.0,83.96,83.98,83.72,83.81,4621.0
2016-10-10 13:30:00,83.78,83.84,83.67,83.69,4624.0,83.78,83.84,83.67,83.69,4624.0
2016-10-10 14:00:00,83.68,83.74,83.64,83.66,4200.0,83.68,83.74,83.64,83.66,4200.0
2016-10-10 14:30:00,83.66,83.78,83.62,83.74,6536.0,83.66,83.78,83.62,83.74,6536.0
2016-10-10 15:00:00,83.72,83.77,83.54,83.59,8354.0,83.72,83.77,83.54,83.59,8354.0
2016-10-10 15:30:00,83.63,83.66,83.44,83.48,24484.0,83.63,83.66,83.44,83.48,24484.0
2016-10-11 09:30:00,82.94,82.96,82.49,82.56,7760.0,82.94,82.96,82.49,82.56,7760.0
2016-10-11 10:00:00,82.55,82.63,82.35,82.5,12610.0,82.55,82.63,82.35,82.5,12610.0
2016-10-11 10:30:00,82.53,82.53,81.82,81.83,11070.0,82.53,82.53,81.82,81.83,11070.0
2016-10-11 11:00:00,81.86,81.95,81.76,81.76,14418.0,81.86,81.95,81.76,81.76,14418.0
2016-10-11 11:30:00,81.76,81.97,81.76,81.87,8890.0,81.76,81.97,81.76,81.87,8890.0
2016-10-11 12:00:00,81.88,81.97,81.76,81.97,6136.0,81.88,81.97,81.76,81.97,6136.0
2016-10-11 12:30:00,81.97,82.11,81.85,81.87,6491.0,81.97,82.11,81.85,81.87,6491.0
2016-10-11 13:00:00,81.8,81.89,81.75,81.75,5429.0,81.8,81.89,81.75,81.75,5429.0
2016-10-11 13:30:00,81.78,81.78,81.21,81.22,10988.0,81.78,81.78,81.21,81.22,10988.0
2016-10-11 14:00:00,81.26,81.42,81.1,81.2,10239.0,81.26,81.42,81.1,81.2,10239.0
2016-10-11 14:30:00,81.19,81.39,81.08,81.34,9382.0,81.19,81.39,81.08,81.34,9382.0
2016-10-11 15:00:00,81.34,81.72,81.26,81.67,22583.0,81.34,81.72,81.26,81.67,22583.0
2016-10-11 15:30:00,81.67,81.8,81.59,81.65,33995.0,81.67,81.8,81.59,81.65,33995.0
2016-10-12 09:30:00,81.73,81.81,81.33,81.74,9192.0,81.73,81.81,81.33,81.74,9192.0
2016-10-12 10:00:00,81.8,81.85,81.05,81.26,43940.0,81.8,81.85,81.05,81.26,43940.0
2016-10-12 10:30:00,81.22,81.32,80.72,80.81,14100.0,81.22,81.32,80.72,80.81,14100.0
2016-10-12 11:00:00,80.74,80.92,80.45,80.49,14709.0,80.74,80.92,80.45,80.49,14709.0
2016-10-12 11:30:00,80.52,80.71,80.42,80.51,21758.0,80.52,80.71,80.42,80.51,21758.0
2016-10-12 12:00:00,80.44,80.6,80.35,80.47,42017.0,80.44,80.6,80.35,80.47,42017.0
2016-10-12 12:30:00,80.52,80.62,80.46,80.52,13259.0,80.52,80.62,80.46,80.52,13259.0
2016-10-12 13:00:00,80.52,80.68,80.45,80.6,14222.0,80.52,80.68,80.45,80.6,14222.0
2016-10-12 13:30:00,80.59,80.68,80.5,80.56,8700.0,80.59,80.68,80.5,80.56,8700.0
2016-10-12 14:00:00,80.6,80.76,80.4,80.5,13010.0,80.6,80.76,80.4,80.5,13010.0
2016-10-12 14:30:00,80.53,80.67,80.46,80.55,16580.0,80.53,80.67,80.46,80.55,16580.0
2016-10-12 15:00:00,80.51,80.67,80.49,80.58,17719.0,80.51,80.67,80.49,80.58,17719.0
2016-10-12 15:30:00,80.58,80.79,80.52,80.7,44797.0,80.58,80.79,80.52,80.7,44797.0
2016-10-13 09:30:00,80.17,80.56,80.02,80.09,8019.0,80.17,80.56,80.02,80.09,8019.0
2016-10-13 10:00:00,80.1,80.22,79.92,80.05,18454.0,80.1,80.22,79.92,80.05,18454.0
2016-10-13 10:30:00,80.09,80.55,79.95,80.36,10929.0,80.09,80.55,79.95,80.36,10929.0
2016-10-13 11:00:00,80.33,80.87,80.2,80.78,8470.0,80.33,80.87,80.2,80.78,8470.0
2016-10-13 11:30:00,80.75,80.79,80.55,80.55,4885.0,80.75,80.79,80.55,80.55,4885.0
2016-10-13 12:00:00,80.53,80.71,80.53,80.55,6000.0,80.53,80.71,80.53,80.55,6000.0
2016-10-13 12:30:00,80.47,80.93,80.47,80.6,6399.0,80.47,80.93,80.47,80.6,6399.0
2016-10-13 13:00:00,80.52,80.71,80.48,80.71,6033.0,80.52,80.71,80.48,80.71,6033.0
2016-10-13 13:30:00,80.73,80.92,80.63,80.92,6686.0,80.73,80.92,80.63,80.92,6686.0
2016-10-13 14:00:00,80.88,81.02,80.73,81.02,5097.0,80.88,81.02,80.73,81.02,5097.0
2016-10-13 14:30:00,81.04,81.22,80.94,81.22,11747.0,81.04,81.22,80.94,81.22,11747.0
2016-10-13 15:00:00,81.19,81.2,80.75,80.82,8748.0,81.19,81.2,80.75,80.82,8748.0
2016-10-13 15:30:00,80.82,81.0,80.74,80.92,36289.0,80.82,81.0,80.74,80.92,36289.0
2016-10-14 09:30:00,81.18,81.56,80.88,81.3,9238.0,81.18,81.56,80.88,81.3,9238.0
2016-10-14 10:00:00,81.34,81.36,81.0,81.0,6540.0,81.34,81.36,81.0,81.0,6540.0
2016-10-14 10:30:00,81.03,81.07,80.86,80.88,4715.0,81.03,81.07,80.86,80.88,4715.0
2016-10-14 11:00:00,80.86,80.86,80.48,80.48,25600.0,80.86,80.86,80.48,80.48,25600.0
2016-10-14 11:30:00,80.46,80.71,80.44,80.44,12803.0,80.46,80.71,80.44,80.44,12803.0
2016-10-14 12:00:00,80.45,80.69,80.43,80.57,5601.0,80.45,80.69,80.43,80.57,5601.0
2016-10-14 12:30:00,80.55,80.77,80.53,80.63,4013.0,80.55,80.77,80.53,80.63,4013.0
2016-10-14 13:00:00,80.62,80.83,80.58,80.83,12283.0,80.62,80.83,80.58,80.83,12283.0
2016-10-14 13:30:00,80.88,80.98,80.68,80.77,10419.0,80.88,80.98,80.68,80.77,10419.0
2016-10-14 14:00:00,80.8,80.9,80.75,80.81,10882.0,80.8,80.9,80.75,80.81,10882.0
2016-10-14 14:30:00,80.77,80.77,80.54,80.57,8172.0,80.77,80.77,80.54,80.57,8172.0
2016-10-14 15:00:00,80.54,80.72,80.54,80.61,8404.0,80.54,80.72,80.54,80.61,8404.0
2016-10-14 15:30:00,80.57,80.66,80.5,80.54,26452.0,80.57,80.66,80.5,80.54,26452.0
2016-10-17 09:30:00,80.45,80.72,80.2,80.69,7255.0,80.45,80.72,80.2,80.69,7255.0
2016-10-17 10:00:00,80.66,80.92,80.44,80.89,8205.0,80.66,80.92,80.44,80.89,8205.0
2016-10-17 10:30:00,80.88,80.89,80.35,80.53,9958.0,80.88,80.89,80.35,80.53,9958.0
2016-10-17 11:00:00,80.52,80.59,80.38,80.41,9400.0,80.52,80.59,80.38,80.41,9400.0
2016-10-17 11:30:00,80.44,80.71,80.42,80.6,19050.0,80.44,80.71,80.42,80.6,19050.0
2016-10-17 12:00:00,80.56,80.61,80.47,80.48,6177.0,80.56,80.61,80.47,80.48,6177.0
2016-10-17 12:30:00,80.47,80.55,80.24,80.38,18766.0,80.47,80.55,80.24,80.38,18766.0
2016-10-17 13:00:00,80.33,80.4,80.13,80.21,7706.0,80.33,80.4,80.13,80.21,7706.0
2016-10-17 13:30:00,80.19,80.29,80.09,80.09,8035.0,80.19,80.29,80.09,80.09,8035.0
2016-10-17 14:00:00,80.15,80.42,80.12,80.36,6851.0,80.15,80.42,80.12,80.36,6851.0
2016-10-17 14:30:00,80.36,80.36,80.2,80.24,8100.0,80.36,80.36,80.2,80.24,8100.0
2016-10-17 15:00:00,80.24,80.26,80.07,80.08,11494.0,80.24,80.26,80.07,80.08,11494.0
2016-10-17 15:30:00,80.09,80.12,79.97,80.1,44055.0,80.09,80.12,79.97,80.1,44055.0
2016-10-18 09:30:00,80.92,81.11,80.81,80.84,7086.0,80.92,81.11,80.81,80.84,7086.0
2016-10-18 10:00:00,80.96,81.4,80.93,81.4,6527.0,80.96,81.4,80.93,81.4,6527.0
2016-10-18 10:30:00,81.36,81.61,81.36,81.51,7783.0,81.36,81.61,81.36,81.51,7783.0
2016-10-18 11:00:00,81.54,81.56,81.27,81.37,10248.0,81.54,81.56,81.27,81.37,10248.0
2016-10-18 11:30:00,81.38,81.38,81.1,81.14,13950.0,81.38,81.38,81.1,81.14,13950.0
2016-10-18 12:00:00,81.19,81.19,81.04,81.06,14452.0,81.19,81.19,81.04,81.06,14452.0
2016-10-18 12:30:00,81.07,81.13,81.0,81.08,12722.0,81.07,81.13,81.0,81.08,12722.0
2016-10-18 13:00:00,81.09,81.3,81.08,81.3,7529.0,81.09,81.3,81.08,81.3,7529.0
2016-10-18 13:30:00,81.33,81.38,81.25,81.34,5600.0,81.33,81.38,81.25,81.34,5600.0
2016-10-18 14:00:00,81.31,81.56,81.31,81.44,18137.0,81.31,81.56,81.31,81.44,18137.0
2016-10-18 14:30:00,81.42,81.42,81.27,81.39,5778.0,81.42,81.42,81.27,81.39,5778.0
2016-10-18 15:00:00,81.36,81.41,81.13,81.17,9045.0,81.36,81.41,81.13,81.17,9045.0
2016-10-18 15:30:00,81.18,81.19,81.05,81.07,38145.0,81.18,81.19,81.05,81.07,38145.0
2016-10-19 09:30:00,81.28,81.28,80.76,80.86,7809.0,81.28,81.28,80.76,80.86,7809.0
2016-10-19 10:00:00,80.78,80.87,80.64,80.73,32910.0,80.78,80.87,80.64,80.73,32910.0
2016-10-19 10:30:00,80.82,80.82,80.6,80.79,4996.0,80.82,80.82,80.6,80.79,4996.0
2016-10-19 11:00:00,80.71,80.71,80.37,80.6,5001.0,80.71,80.71,80.37,80.6,5001.0
2016-10-19 11:30:00,80.64,80.83,80.58,80.64,8703.0,80.64,80.83,80.58,80.64,8703.0
2016-10-19 12:00:00,80.68,80.77,80.67,80.72,7583.0,80.68,80.77,80.67,80.72,7583.0
2016-10-19 12:30:00,80.71,80.79,80.65,80.79,5466.0,80.71,80.79,80.65,80.79,5466.0
2016-10-19 13:00:00,80.81,80.85,80.71,80.77,7361.0,80.81,80.85,80.71,80.77,7361.0
2016-10-19 13:30:00,80.81,80.85,80.73,80.84,8568.0,80.81,80.85,80.73,80.84,8568.0
2016-10-19 14:00:00,80.82,80.89,80.76,80.8,10077.0,80.82,80.89,80.76,80.8,10077.0
2016-10-19 14:30:00,80.77,80.77,80.56,80.69,16519.0,80.77,80.77,80.56,80.69,16519.0
2016-10-19 15:00:00,80.72,80.91,80.72,80.75,17835.0,80.72,80.91,80.72,80.75,17835.0
2016-10-19 15:30:00,80.75,80.8,80.56,80.58,37730.0,80.75,80.8,80.56,80.58,37730.0
2016-10-20 09:30:00,80.32,81.79,80.25,81.78,13459.0,80.32,81.79,80.25,81.78,13459.0
2016-10-20 10:00:00,81.55,81.94,81.29,81.82,15705.0,81.55,81.94,81.29,81.82,15705.0
2016-10-20 10:30:00,81.7,82.13,81.61,81.79,12149.0,81.7,82.13,81.61,81.79,12149.0
2016-10-20 11:00:00,81.75,82.54,81.67,82.24,29978.0,81.75,82.54,81.67,82.24,29978.0
2016-10-20 11:30:00,82.26,82.43,82.02,82.43,13580.0,82.26,82.43,82.02,82.43,13580.0
2016-10-20 12:00:00,82.53,82.65,82.32,82.45,12734.0,82.53,82.65,82.32,82.45,12734.0
2016-10-20 12:30:00,82.43,82.74,82.42,82.7,13100.0,82.43,82.74,82.42,82.7,13100.0
2016-10-20 13:00:00,82.7,83.09,82.69,82.71,38090.0,82.7,83.09,82.69,82.71,38090.0
2016-10-20 13:30:00,82.72,82.91,82.53,82.53,14228.0,82.72,82.91,82.53,82.53,14228.0
2016-10-20 14:00:00,82.44,82.94,82.44,82.86,13140.0,82.44,82.94,82.44,82.86,13140.0
2016-10-20 14:30:00,82.88,83.35,82.77,83.31,23478.0,82.88,83.35,82.77,83.31,23478.0
2016-10-20 15:00:00,83.39,83.47,83.09,83.11,57867.0,83.39,83.47,83.09,83.11,57867.0
2016-10-20 15:30:00,83.11,83.2,82.96,83.02,76837.0,83.11,83.2,82.96,83.02,76837.0
2016-10-21 09:30:00,82.52,82.56,81.8,82.34,9386.0,82.52,82.56,81.8,82.34,9386.0
2016-10-21 10:00:00,82.42,82.47,82.23,82.47,19552.0,82.42,82.47,82.23,82.47,19552.0
2016-10-21 10:30:00,82.48,82.52,82.28,82.3,11815.0,82.48,82.52,82.28,82.3,11815.0
2016-10-21 11:00:00,82.28,82.4,82.26,82.3,6097.0,82.28,82.4,82.26,82.3,6097.0
2016-10-21 11:30:00,82.27,82.41,82.22,82.25,7378.0,82.27,82.41,82.22,82.25,7378.0
2016-10-21 12:00:00,82.36,82.36,82.0,82.0,4700.0,82.36,82.36,82.0,82.0,4700.0
2016-10-21 12:30:00,82.05,82.13,81.92,82.13,9360.0,82.05,82.13,81.92,82.13,9360.0
2016-10-21 13:00:00,82.11,82.14,81.95,82.02,5811.0,82.11,82.14,81.95,82.02,5811.0
2016-10-21 13:30:00,82.01,82.11,81.9,82.02,7032.0,82.01,82.11,81.9,82.02,7032.0
2016-10-21 14:00:00,82.04,82.04,81.85,81.95,7108.0,82.04,82.04,81.85,81.95,7108.0
2016-10-21 14:30:00,81.93,82.12,81.85,82.09,5184.0,81.93,82.12,81.85,82.09,5184.0
2016-10-21 15:00:00,82.08,82.14,81.99,82.12,11398.0,82.08,82.14,81.99,82.12,11398.0
2016-10-21 15:30:00,82.12,82.34,82.11,82.14,38968.0,82.12,82.34,82.11,82.14,38968.0
2016-10-24 09:30:00,82.59,83.08,82.59,82.85,6444.0,82.59,83.08,82.59,82.85,6444.0
2016-10-24 10:00:00,82.93,83.47,82.85,83.28,15125.0,82.93,83.47,82.85,83.28,15125.0
2016-10-24 10:30:00,83.26,83.38,83.18,83.22,14526.0,83.26,83.38,83.18,83.22,14526.0
2016-10-24 11:00:00,83.23,83.25,83.13,83.16,11300.0,83.23,83.25,83.13,83.16,11300.0
2016-10-24 11:30:00,83.16,83.31,83.13,83.26,6728.0,83.16,83.31,83.13,83.26,6728.0
2016-10-24 12:00:00,83.28,83.37,83.23,83.34,4705.0,83.28,83.37,83.23,83.34,4705.0
2016-10-24 12:30:00,83.31,83.37,83.17,83.21,12699.0,83.31,83.37,83.17,83.21,12699.0
2016-10-24 13:00:00,83.25,83.25,83.09,83.24,4791.0,83.25,83.25,83.09,83.24,4791.0
2016-10-24 13:30:00,83.22,83.27,83.14,83.18,17397.0,83.22,83.27,83.14,83.18,17397.0
2016-10-24 14:00:00,83.18,83.18,83.09,83.12,12076.0,83.18,83.18,83.09,83.12,12076.0
2016-10-24 14:30:00,83.15,83.17,83.0,83.0,16366.0,83.15,83.17,83.0,83.0,16366.0
2016-10-24 15:00:00,83.0,83.02,82.83,82.87,15970.0,83.0,83.02,82.83,82.87,15970.0
2016-10-24 15:30:00,82.85,82.9,82.78,82.82,34434.0,82.85,82.9,82.78,82.82,34434.0
2016-10-25 09:30:00,82.53,82.53,81.82,81.97,9889.0,82.53,82.53,81.82,81.97,9889.0
2016-10-25 10:00:00,81.91,81.91,81.22,81.28,17034.0,81.91,81.91,81.22,81.28,17034.0
2016-10-25 10:30:00,81.22,81.25,80.93,81.01,6143.0,81.22,81.25,80.93,81.01,6143.0
2016-10-25 11:00:00,81.03,81.05,80.54,80.55,11575.0,81.03,81.05,80.54,80.55,11575.0
2016-10-25 11:30:00,80.55,80.55,80.3,80.34,12200.0,80.55,80.55,80.3,80.34,12200.0
2016-10-25 12:00:00,80.31,80.31,80.11,80.19,18593.0,80.31,80.31,80.11,80.19,18593.0
2016-10-25 12:30:00,80.18,80.24,80.16,80.19,15739.0,80.18,80.24,80.16,80.19,15739.0
2016-10-25 13:00:00,80.16,80.18,80.01,80.05,11509.0,80.16,80.18,80.01,80.05,11509.0
2016-10-25 13:30:00,80.03,80.22,80.03,80.2,9658.0,80.03,80.22,80.03,80.2,9658.0
2016-10-25 14:00:00,80.2,80.2,79.82,79.92,51124.0,80.2,80.2,79.82,79.92,51124.0
2016-10-25 14:30:00,79.91,79.97,79.85,79.85,14134.0,79.91,79.97,79.85,79.85,14134.0
2016-10-25 15:00:00,79.87,79.94,79.74,79.85,31063.0,79.87,79.94,79.74,79.85,31063.0
2016-10-25 15:30:00,79.82,79.82,79.55,79.8,77676.0,79.82,79.82,79.55,79.8,77676.0
2016-10-26 09:30:00,79.44,79.44,78.61,78.88,24958.0,79.44,79.44,78.61,78.88,24958.0
2016-10-26 10:00:00,78.95,79.07,78.72,78.79,37496.0,78.95,79.07,78.72,78.79,37496.0
2016-10-26 10:30:00,78.79,78.92,78.56,78.87,36499.0,78.79,78.92,78.56,78.87,36499.0
2016-10-26 11:00:00,78.85,78.91,78.58,78.59,30494.0,78.85,78.91,78.58,78.59,30494.0
2016-10-26 11:30:00,78.57,78.61,78.26,78.33,46301.0,78.57,78.61,78.26,78.33,46301.0
2016-10-26 12:00:00,78.31,78.35,78.03,78.03,45435.0,78.31,78.35,78.03,78.03,45435.0
2016-10-26 12:30:00,78.03,78.08,77.84,77.92,37350.0,78.03,78.08,77.84,77.92,37350.0
2016-10-26 13:00:00,77.92,78.07,77.62,77.87,45945.0,77.92,78.07,77.62,77.87,45945.0
2016-10-26 13:30:00,77.84,78.0,77.64,78.0,27968.0,77.84,78.0,77.64,78.0,27968.0
2016-10-26 14:00:00,77.96,77.99,77.7,77.85,20143.0,77.96,77.99,77.7,77.85,20143.0
2016-10-26 14:30:00,77.85,78.01,77.67,77.99,30969.0,77.85,78.01,77.67,77.99,30969.0
2016-10-26 15:00:00,77.98,78.01,77.76,77.94,33287.0,77.98,78.01,77.76,77.94,33287.0
2016-10-26 15:30:00,77.91,78.02,77.78,77.92,125716.0,77.91,78.02,77.78,77.92,125716.0
2016-10-27 09:30:00,78.44,78.44,77.74,77.97,50027.0,78.44,78.44,77.74,77.97,50027.0
2016-10-27 10:00:00,77.96,78.02,77.74,77.75,19533.0,77.96,78.02,77.74,77.75,19533.0
2016-10-27 10:30:00,77.77,77.85,77.15,77.16,31794.0,77.77,77.85,77.15,77.16,31794.0
2016-10-27 11:00:00,77.11,77.45,77.02,77.28,23610.0,77.11,77.45,77.02,77.28,23610.0
2016-10-27 11:30:00,77.27,77.28,77.07,77.21,17729.0,77.27,77.28,77.07,77.21,17729.0
2016-10-27 12:00:00,77.22,77.26,77.05,77.07,17184.0,77.22,77.26,77.05,77.07,17184.0
2016-10-27 12:30:00,77.06,77.07,76.85,76.96,31284.0,77.06,77.07,76.85,76.96,31284.0
2016-10-27 13:00:00,76.97,77.02,76.9,76.96,13100.0,76.97,77.02,76.9,76.96,13100.0
2016-10-27 13:30:00,76.96,76.98,76.85,76.88,14928.0,76.96,76.98,76.85,76.88,14928.0
2016-10-27 14:00:00,76.89,76.94,76.8,76.84,18921.0,76.89,76.94,76.8,76.84,18921.0
2016-10-27 14:30:00,76.84,76.84,76.65,76.67,8141.0,76.84,76.84,76.65,76.67,8141.0
2016-10-27 15:00:00,76.69,76.81,76.51,76.53,18657.0,76.69,76.81,76.51,76.53,18657.0
2016-10-27 15:30:00,76.53,76.68,76.44,76.47,82159.0,76.53,76.68,76.44,76.47,82159.0
2016-10-28 09:30:00,76.22,76.59,75.63,76.26,20210.0,76.22,76.59,75.63,76.26,20210.0
2016-10-28 10:00:00,76.33,76.57,76.17,76.55,14223.0,76.33,76.57,76.17,76.55,14223.0
2016-10-28 10:30:00,76.56,76.67,76.35,76.38,12151.0,76.56,76.67,76.35,76.38,12151.0
2016-10-28 11:00:00,76.37,76.42,76.08,76.19,9882.0,76.37,76.42,76.08,76.19,9882.0
2016-10-28 11:30:00,76.26,76.36,76.2,76.22,7050.0,76.26,76.36,76.2,76.22,7050.0
2016-10-28 12:00:00,76.21,76.58,76.15,76.52,12770.0,76.21,76.58,76.15,76.52,12770.0
2016-10-28 12:30:00,76.54,76.54,76.42,76.47,10624.0,76.54,76.54,76.42,76.47,10624.0
2016-10-28 13:00:00,76.5,76.58,76.29,76.48,21854.0,76.5,76.58,76.29,76.48,21854.0
2016-10-28 13:30:00,76.44,76.44,75.98,76.26,7347.0,76.44,76.44,75.98,76.26,7347.0
2016-10-28 14:00:00,76.26,76.45,76.13,76.23,15384.0,76.26,76.45,76.13,76.23,15384.0
2016-10-28 14:30:00,76.24,76.24,75.97,76.23,12946.0,76.24,76.24,75.97,76.23,12946.0
2016-10-28 15:00:00,76.25,76.35,76.02,76.33,16451.0,76.25,76.35,76.02,76.33,16451.0
2016-10-28 15:30:00,76.31,76.31,75.93,75.98,66325.0,76.31,76.31,75.93,75.98,66325.0
2016-10-31 09:30:00,76.07,76.42,75.63,76.42,11235.0,76.07,76.42,75.63,76.42,11235.0
2016-10-31 10:00:00,76.38,76.38,76.12,76.25,7151.0,76.38,76.38,76.12,76.25,7151.0
2016-10-31 10:30:00,76.3,76.4,76.16,76.33,15839.0,76.3,76.4,76.16,76.33,15839.0
2016-10-31 11:00:00,76.33,76.36,76.08,76.14,19182.0,76.33,76.36,76.08,76.14,19182.0
2016-10-31 11:30:00,76.13,76.25,76.05,76.2,35578.0,76.13,76.25,76.05,76.2,35578.0
2016-10-31 12:00:00,76.19,76.21,75.94,75.95,18121.0,76.19,76.21,75.94,75.95,18121.0
2016-10-31 12:30:00,75.99,76.02,75.72,75.75,11051.0,75.99,76.02,75.72,75.75,11051.0
2016-10-31 13:00:00,75.78,75.93,75.75,75.84,19480.0,75.78,75.93,75.75,75.84,19480.0
2016-10-31 13:30:00,75.85,76.05,75.85,75.97,51146.0,75.85,76.05,75.85,75.97,51146.0
2016-10-31 14:00:00,76.0,76.03,75.94,75.97,38450.0,76.0,76.03,75.94,75.97,38450.0
2016-10-31 14:30:00,76.01,76.2,75.98,76.19,36055.0,76.01,76.2,75.98,76.19,36055.0
2016-10-31 15:00:00,76.19,76.21,76.1,76.15,49015.0,76.19,76.21,76.1,76.15,49015.0
2016-10-31 15:30:00,76.15,76.2,75.85,75.88,124709.0,76.15,76.2,75.85,75.88,124709.0
2016-11-01 09:30:00,75.94,76.14,75.86,76.06,60926.0,75.94,76.14,75.86,76.06,60926.0
2016-11-01 10:00:00,76.06,76.66,75.87,76.63,73826.0,76.06,76.66,75.87,76.63,73826.0
2016-11-01 10:30:00,76.59,76.83,76.21,76.4,58339.0,76.59,76.83,76.21,76.4,58339.0
2016-11-01 11:00:00,76.43,76.44,76.23,76.31,32276.0,76.43,76.44,76.23,76.31,32276.0
2016-11-01 11:30:00,76.29,76.38,76.2,76.34,28212.0,76.29,76.38,76.2,76.34,28212.0
2016-11-01 12:00:00,76.31,76.34,75.86,75.89,28963.0,76.31,76.34,75.86,75.89,28963.0
2016-11-01 12:30:00,75.9,75.97,75.75,75.87,41452.0,75.9,75.97,75.75,75.87,41452.0
2016-11-01 13:00:00,75.87,76.21,75.8,75.83,49098.0,75.87,76.21,75.8,75.83,49098.0
2016-11-01 13:30:00,75.86,75.93,75.76,75.8,25460.0,75.86,75.93,75.76,75.8,25460.0
2016-11-01 14:00:00,75.81,75.84,75.2,75.38,40724.0,75.81,75.84,75.2,75.38,40724.0
2016-11-01 14:30:00,75.38,75.6,75.14,75.56,75917.0,75.38,75.6,75.14,75.56,75917.0
2016-11-01 15:00:00,75.56,75.75,75.19,75.28,93797.0,75.56,75.75,75.19,75.28,93797.0
2016-11-01 15:30:00,75.29,75.46,74.01,74.08,377260.0,75.29,75.46,74.01,74.08,377260.0
2016-11-02 09:30:00,73.4,73.57,69.88,71.78,173370.0,73.4,73.57,69.88,71.78,173370.0
2016-11-02 10:00:00,72.05,72.67,70.58,70.58,77561.0,72.05,72.67,70.58,70.58,77561.0
2016-11-02 10:30:00,70.59,71.36,70.41,70.97,79725.0,70.59,71.36,70.41,70.97,79725.0
2016-11-02 11:00:00,70.97,71.47,70.85,70.92,63820.0,70.97,71.47,70.85,70.92,63820.0
2016-11-02 11:30:00,70.9,71.41,70.86,71.02,78938.0,70.9,71.41,70.86,71.02,78938.0
2016-11-02 12:00:00,71.06,71.17,70.51,70.65,94368.0,71.06,71.17,70.51,70.65,94368.0
2016-11-02 12:30:00,70.63,71.18,70.45,71.18,54786.0,70.63,71.18,70.45,71.18,54786.0
2016-11-02 13:00:00,71.25,71.5,71.06,71.39,47811.0,71.25,71.5,71.06,71.39,47811.0
2016-11-02 13:30:00,71.37,71.5,71.05,71.2,67671.0,71.37,71.5,71.05,71.2,67671.0
2016-11-02 14:00:00,71.15,71.15,70.4,70.87,63784.0,71.15,71.15,70.4,70.87,63784.0
2016-11-02 14:30:00,70.89,71.29,69.69,70.57,187707.0,70.89,71.29,69.69,70.57,187707.0
2016-11-02 15:00:00,70.59,70.7,69.99,70.61,134002.0,70.59,70.7,69.99,70.61,134002.0
2016-11-02 15:30:00,70.59,70.92,70.08,70.11,221986.0,70.59,70.92,70.08,70.11,221986.0
2016-11-03 09:30:00,69.79,70.52,69.21,69.44,29230.0,69.79,70.52,69.21,69.44,29230.0
2016-11-03 10:00:00,69.42,69.65,69.14,69.36,35914.0,69.42,69.65,69.14,69.36,35914.0
2016-11-03 10:30:00,69.35,69.45,68.85,68.97,53947.0,69.35,69.45,68.85,68.97,53947.0
2016-11-03 11:00:00,68.91,69.08,68.46,68.49,30317.0,68.91,69.08,68.46,68.49,30317.0
2016-11-03 11:30:00,68.5,68.72,68.2,68.26,57485.0,68.5,68.72,68.2,68.26,57485.0
2016-11-03 12:00:00,68.24,68.42,68.22,68.27,29906.0,68.24,68.42,68.22,68.27,29906.0
2016-11-03 12:30:00,68.27,68.27,67.76,67.95,36130.0,68.27,68.27,67.76,67.95,36130.0
2016-11-03 13:00:00,67.93,68.18,67.8,68.07,36110.0,67.93,68.18,67.8,68.07,36110.0
2016-11-03 13:30:00,68.02,68.21,67.84,67.99,36789.0,68.02,68.21,67.84,67.99,36789.0
2016-11-03 14:00:00,67.96,68.1,67.76,67.77,74033.0,67.96,68.1,67.76,67.77,74033.0
2016-11-03 14:30:00,67.77,67.8,67.24,67.37,49167.0,67.77,67.8,67.24,67.37,49167.0
2016-11-03 15:00:00,67.37,67.63,67.2,67.54,85966.0,67.37,67.63,67.2,67.54,85966.0
2016-11-03 15:30:00,67.55,67.81,67.31,67.39,257619.0,67.55,67.81,67.31,67.39,257619.0
2016-11-04 09:30:00,67.37,68.56,67.36,68.1,174755.0,67.37,68.56,67.36,68.1,174755.0
2016-11-04 10:00:00,68.14,68.85,68.05,68.52,66210.0,68.14,68.85,68.05,68.52,66210.0
2016-11-04 10:30:00,68.49,68.49,67.89,68.3,91592.0,68.49,68.49,67.89,68.3,91592.0
2016-11-04 11:00:00,68.26,68.73,68.26,68.73,53376.0,68.26,68.73,68.26,68.73,53376.0
2016-11-04 11:30:00,68.7,68.9,68.55,68.9,40407.0,68.7,68.9,68.55,68.9,40407.0
2016-11-04 12:00:00,68.9,69.43,68.86,69.17,48346.0,68.9,69.43,68.86,69.17,48346.0
2016-11-04 12:30:00,69.12,69.35,68.77,68.95,108249.0,69.12,69.35,68.77,68.95,108249.0
2016-11-04 13:00:00,68.97,69.02,68.43,68.5,94094.0,68.97,69.02,68.43,68.5,94094.0
2016-11-04 13:30:00,68.5,68.6,68.11,68.13,83173.0,68.5,68.6,68.11,68.13,83173.0
2016-11-04 14:00:00,68.11,68.27,67.72,67.74,66810.0,68.11,68.27,67.72,67.74,66810.0
2016-11-04 14:30:00,67.74,68.11,67.69,68.1,29674.0,67.74,68.11,67.69,68.1,29674.0
2016-11-04 15:00:00,68.11,68.37,67.99,68.27,35028.0,68.11,68.37,67.99,68.27,35028.0
2016-11-04 15:30:00,68.28,68.51,68.14,68.18,130410.0,68.28,68.51,68.14,68.18,130410.0
2016-11-07 09:30:00,69.34,69.34,68.84,69.22,34522.0,69.34,69.34,68.84,69.22,34522.0
2016-11-07 10:00:00,69.22,69.47,69.05,69.35,34899.0,69.22,69.47,69.05,69.35,34899.0
2016-11-07 10:30:00,69.35,69.92,69.35,69.86,67006.0,69.35,69.92,69.35,69.86,67006.0
2016-11-07 11:00:00,69.82,70.17,69.8,70.07,37858.0,69.82,70.17,69.8,70.07,37858.0
2016-11-07 11:30:00,70.08,70.14,69.97,70.08,34226.0,70.08,70.14,69.97,70.08,34226.0
2016-11-07 12:00:00,70.07,70.39,70.07,70.07,31780.0,70.07,70.39,70.07,70.07,31780.0
2016-11-07 12:30:00,70.11,70.15,69.98,70.07,42184.0,70.11,70.15,69.98,70.07,42184.0
2016-11-07 13:00:00,70.06,70.2,69.98,70.14,25009.0,70.06,70.2,69.98,70.14,25009.0
2016-11-07 13:30:00,70.15,70.18,69.88,69.89,80643.0,70.15,70.18,69.88,69.89,80643.0
2016-11-07 14:00:00,69.89,70.24,69.88,70.1,51172.0,69.89,70.24,69.88,70.1,51172.0
2016-11-07 14:30:00,70.14,70.2,69.93,69.98,142005.0,70.14,70.2,69.93,69.98,142005.0
2016-11-07 15:00:00,70.03,70.22,70.0,70.13,54443.0,70.03,70.22,70.0,70.13,54443.0
2016-11-07 15:30:00,70.14,70.47,70.05,70.26,178238.0,70.14,70.47,70.05,70.26,178238.0
2016-11-08 09:30:00,69.92,70.3,68.71,70.25,63272.0,69.92,70.3,68.71,70.25,63272.0
2016-11-08 10:00:00,70.25,70.9,70.21,70.82,24669.0,70.25,70.9,70.21,70.82,24669.0
2016-11-08 10:30:00,70.8,70.94,70.68,70.76,78861.0,70.8,70.94,70.68,70.76,78861.0
2016-11-08 11:00:00,70.76,71.09,70.68,71.01,66388.0,70.76,71.09,70.68,71.01,66388.0
2016-11-08 11:30:00,71.07,71.76,71.05,71.7,54157.0,71.07,71.76,71.05,71.7,54157.0
2016-11-08 12:00:00,71.76,72.2,71.56,71.86,52086.0,71.76,72.2,71.56,71.86,52086.0
2016-11-08 12:30:00,71.84,72.25,71.81,71.91,45052.0,71.84,72.25,71.81,71.91,45052.0
2016-11-08 13:00:00,72.0,72.13,71.64,71.8,42050.0,72.0,72.13,71.64,71.8,42050.0
2016-11-08 13:30:00,71.79,72.23,71.77,72.0,31639.0,71.79,72.23,71.77,72.0,31639.0
2016-11-08 14:00:00,71.87,72.06,71.74,71.76,43275.0,71.87,72.06,71.74,71.76,43275.0
2016-11-08 14:30:00,71.76,71.97,71.63,71.95,33535.0,71.76,71.97,71.63,71.95,33535.0
2016-11-08 15:00:00,71.94,72.39,71.84,72.32,40956.0,71.94,72.39,71.84,72.32,40956.0
2016-11-08 15:30:00,72.31,72.55,72.04,72.1,127957.0,72.31,72.55,72.04,72.1,127957.0
2016-11-09 09:30:00,70.55,75.24,70.55,75.08,139986.0,70.55,75.24,70.55,75.08,139986.0
2016-11-09 10:00:00,75.14,75.17,73.33,73.84,87994.0,75.14,75.17,73.33,73.84,87994.0
2016-11-09 10:30:00,73.81,74.4,73.36,74.37,34308.0,73.81,74.4,73.36,74.37,34308.0
2016-11-09 11:00:00,74.36,75.51,74.36,75.05,73470.0,74.36,75.51,74.36,75.05,73470.0
2016-11-09 11:30:00,75.09,75.14,74.49,74.51,138292.0,75.09,75.14,74.49,74.51,138292.0
2016-11-09 12:00:00,74.51,74.59,73.31,74.01,87175.0,74.51,74.59,73.31,74.01,87175.0
2016-11-09 12:30:00,73.91,74.38,73.88,74.3,61150.0,73.91,74.38,73.88,74.3,61150.0
2016-11-09 13:00:00,74.27,74.34,73.87,74.13,57809.0,74.27,74.34,73.87,74.13,57809.0
2016-11-09 13:30:00,74.12,74.39,74.02,74.38,36011.0,74.12,74.39,74.02,74.38,36011.0
2016-11-09 14:00:00,74.29,74.7,74.18,74.7,37407.0,74.29,74.7,74.18,74.7,37407.0
2016-11-09 14:30:00,74.69,75.0,74.68,75.0,35653.0,74.69,75.0,74.68,75.0,35653.0
2016-11-09 15:00:00,74.97,75.62,74.97,75.5,91314.0,74.97,75.62,74.97,75.5,91314.0
2016-11-09 15:30:00,75.51,75.68,75.16,75.37,152507.0,75.51,75.68,75.16,75.37,152507.0
2016-11-10 09:30:00,76.23,77.26,75.98,77.04,44744.0,76.23,77.26,75.98,77.04,44744.0
2016-11-10 10:00:00,77.0,77.22,75.74,75.75,25465.0,77.0,77.22,75.74,75.75,25465.0
2016-11-10 10:30:00,75.83,75.97,75.31,75.74,34290.0,75.83,75.97,75.31,75.74,34290.0
2016-11-10 11:00:00,75.81,76.35,75.52,76.23,24499.0,75.81,76.35,75.52,76.23,24499.0
2016-11-10 11:30:00,76.25,76.3,75.21,75.21,59717.0,76.25,76.3,75.21,75.21,59717.0
2016-11-10 12:00:00,75.25,75.65,75.25,75.51,22193.0,75.25,75.65,75.25,75.51,22193.0
2016-11-10 12:30:00,75.58,76.02,75.29,76.0,28120.0,75.58,76.02,75.29,76.0,28120.0
2016-11-10 13:00:00,76.01,76.21,75.58,75.62,22182.0,76.01,76.21,75.58,75.62,22182.0
2016-11-10 13:30:00,75.66,75.88,75.57,75.84,34972.0,75.66,75.88,75.57,75.84,34972.0
2016-11-10 14:00:00,75.81,75.92,75.66,75.91,26184.0,75.81,75.92,75.66,75.91,26184.0
2016-11-10 14:30:00,75.93,76.13,75.81,75.84,36480.0,75.93,76.13,75.81,75.84,36480.0
2016-11-10 15:00:00,75.85,75.95,75.71,75.92,76003.0,75.85,75.95,75.71,75.92,76003.0
2016-11-10 15:30:00,75.9,75.93,75.36,75.37,165397.0,75.9,75.93,75.36,75.37,165397.0
2016-11-11 09:30:00,74.82,75.2,73.96,74.29,75692.0,74.82,75.2,73.96,74.29,75692.0
2016-11-11 10:00:00,74.2,74.72,74.09,74.36,84798.0,74.2,74.72,74.09,74.36,84798.0
2016-11-11 10:30:00,74.33,74.58,74.13,74.17,44157.0,74.33,74.58,74.13,74.17,44157.0
2016-11-11 11:00:00,74.18,74.18,73.86,74.0,41459.0,74.18,74.18,73.86,74.0,41459.0
2016-11-11 11:30:00,73.96,74.39,73.93,74.28,66924.0,73.96,74.39,73.93,74.28,66924.0
2016-11-11 12:00:00,74.3,74.76,74.26,74.51,55253.0,74.3,74.76,74.26,74.51,55253.0
2016-11-11 12:30:00,74.54,74.85,74.51,74.61,21452.0,74.54,74.85,74.51,74.61,21452.0
2016-11-11 13:00:00,74.64,75.24,74.64,75.12,27010.0,74.64,75.24,74.64,75.12,27010.0
2016-11-11 13:30:00,75.13,75.18,74.66,74.66,46233.0,75.13,75.18,74.66,74.66,46233.0
2016-11-11 14:00:00,74.68,74.93,74.61,74.72,21442.0,74.68,74.93,74.61,74.72,21442.0
2016-11-11 14:30:00,74.69,74.76,74.34,74.42,21688.0,74.69,74.76,74.34,74.42,21688.0
2016-11-11 15:00:00,74.42,74.58,74.31,74.33,38293.0,74.42,74.58,74.31,74.33,38293.0
2016-11-11 15:30:00,74.36,74.72,74.25,74.63,111616.0,74.36,74.72,74.25,74.63,111616.0
2016-11-14 09:30:00,75.06,75.38,74.71,74.71,25083.0,75.06,75.38,74.71,74.71,25083.0
2016-11-14 10:00:00,74.68,75.15,74.59,74.73,25241.0,74.68,75.15,74.59,74.73,25241.0
2016-11-14 10:30:00,74.91,74.91,74.43,74.43,20670.0,74.91,74.91,74.43,74.43,20670.0
2016-11-14 11:00:00,74.49,74.9,74.3,74.85,41409.0,74.49,74.9,74.3,74.85,41409.0
2016-11-14 11:30:00,74.89,75.38,74.89,75.38,19816.0,74.89,75.38,74.89,75.38,19816.0
2016-11-14 12:00:00,75.38,75.38,74.91,75.13,9604.0,75.38,75.38,74.91,75.13,9604.0
2016-11-14 12:30:00,75.16,75.4,75.03,75.4,9182.0,75.16,75.4,75.03,75.4,9182.0
2016-11-14 13:00:00,75.41,75.58,75.33,75.45,10477.0,75.41,75.58,75.33,75.45,10477.0
2016-11-14 13:30:00,75.51,75.6,75.27,75.32,13550.0,75.51,75.6,75.27,75.32,13550.0
2016-11-14 14:00:00,75.36,75.38,75.15,75.28,23359.0,75.36,75.38,75.15,75.28,23359.0
2016-11-14 14:30:00,75.27,75.35,75.07,75.35,19006.0,75.27,75.35,75.07,75.35,19006.0
2016-11-14 15:00:00,75.27,75.36,75.18,75.31,24694.0,75.27,75.36,75.18,75.31,24694.0
2016-11-14 15:30:00,75.32,75.32,74.99,75.09,75497.0,75.32,75.32,74.99,75.09,75497.0
2016-11-15 09:30:00,75.0,75.08,74.15,74.18,46555.0,75.0,75.08,74.15,74.18,46555.0
2016-11-15 10:00:00,74.33,74.33,73.44,73.52,35146.0,74.33,74.33,73.44,73.52,35146.0
2016-11-15 10:30:00,73.55,73.62,73.31,73.44,62905.0,73.55,73.62,73.31,73.44,62905.0
2016-11-15 11:00:00,73.44,73.62,73.39,73.55,40505.0,73.44,73.62,73.39,73.55,40505.0
2016-11-15 11:30:00,73.56,73.65,73.52,73.56,25350.0,73.56,73.65,73.52,73.56,25350.0
2016-11-15 12:00:00,73.57,73.8,73.52,73.75,67112.0,73.57,73.8,73.52,73.75,67112.0
2016-11-15 12:30:00,73.75,74.01,73.59,73.76,25706.0,73.75,74.01,73.59,73.76,25706.0
2016-11-15 13:00:00,73.72,74.0,73.72,73.87,15966.0,73.72,74.0,73.72,73.87,15966.0
2016-11-15 13:30:00,73.89,74.04,73.69,73.76,19838.0,73.89,74.04,73.69,73.76,19838.0
2016-11-15 14:00:00,73.79,73.83,73.72,73.77,36268.0,73.79,73.83,73.72,73.77,36268.0
2016-11-15 14:30:00,73.79,74.19,73.79,74.05,86233.0,73.79,74.19,73.79,74.05,86233.0
2016-11-15 15:00:00,74.02,74.09,73.81,74.07,70021.0,74.02,74.09,73.81,74.07,70021.0
2016-11-15 15:30:00,74.09,74.32,73.89,73.94,103380.0,74.09,74.32,73.89,73.94,103380.0
2016-11-16 09:30:00,73.7,73.98,73.4,73.56,16092.0,73.7,73.98,73.4,73.56,16092.0
2016-11-16 10:00:00,73.54,73.69,73.2,73.2,20481.0,73.54,73.69,73.2,73.2,20481.0
2016-11-16 10:30:00,73.19,73.28,72.88,72.88,30852.0,73.19,73.28,72.88,72.88,30852.0
2016-11-16 11:00:00,72.93,72.93,72.54,72.59,36701.0,72.93,72.93,72.54,72.59,36701.0
2016-11-16 11:30:00,72.59,72.8,72.47,72.64,31514.0,72.59,72.8,72.47,72.64,31514.0
2016-11-16 12:00:00,72.62,72.73,72.56,72.6,14888.0,72.62,72.73,72.56,72.6,14888.0
2016-11-16 12:30:00,72.6,72.73,72.51,72.67,20600.0,72.6,72.73,72.51,72.67,20600.0
2016-11-16 13:00:00,72.72,72.84,72.61,72.73,23847.0,72.72,72.84,72.61,72.73,23847.0
2016-11-16 13:30:00,72.73,72.82,72.68,72.69,14564.0,72.73,72.82,72.68,72.69,14564.0
2016-11-16 14:00:00,72.69,72.69,72.59,72.62,16925.0,72.69,72.69,72.59,72.62,16925.0
2016-11-16 14:30:00,72.62,72.66,72.57,72.58,13563.0,72.62,72.66,72.57,72.58,13563.0
2016-11-16 15:00:00,72.57,72.6,72.15,72.16,32416.0,72.57,72.6,72.15,72.16,32416.0
2016-11-16 15:30:00,72.16,72.29,72.0,72.28,139769.0,72.16,72.29,72.0,72.28,139769.0
2016-11-17 09:30:00,71.77,73.48,71.73,73.02,66272.0,71.77,73.48,71.73,73.02,66272.0
2016-11-17 10:00:00,73.09,73.21,72.92,73.1,48169.0,73.09,73.21,72.92,73.1,48169.0
2016-11-17 10:30:00,73.15,73.29,72.95,73.01,46786.0,73.15,73.29,72.95,73.01,46786.0
2016-11-17 11:00:00,72.99,73.43,72.99,73.32,26051.0,72.99,73.43,72.99,73.32,26051.0
2016-11-17 11:30:00,73.27,73.27,73.0,73.03,15785.0,73.27,73.27,73.0,73.03,15785.0
2016-11-17 12:00:00,73.08,73.46,73.06,73.44,38683.0,73.08,73.46,73.06,73.44,38683.0
2016-11-17 12:30:00,73.38,73.55,73.33,73.53,11352.0,73.38,73.55,73.33,73.53,11352.0
2016-11-17 13:00:00,73.51,73.81,73.5,73.52,22625.0,73.51,73.81,73.5,73.52,22625.0
2016-11-17 13:30:00,73.53,73.69,73.51,73.57,10379.0,73.53,73.69,73.51,73.57,10379.0
2016-11-17 14:00:00,73.53,73.57,73.48,73.54,14297.0,73.53,73.57,73.48,73.54,14297.0
2016-11-17 14:30:00,73.5,73.62,73.45,73.58,27908.0,73.5,73.62,73.45,73.58,27908.0
2016-11-17 15:00:00,73.55,73.78,73.51,73.7,14630.0,73.55,73.78,73.51,73.7,14630.0
2016-11-17 15:30:00,73.68,73.73,73.51,73.67,71051.0,73.68,73.73,73.51,73.67,71051.0
2016-11-18 09:30:00,73.72,73.87,73.42,73.58,15699.0,73.72,73.87,73.42,73.58,15699.0
2016-11-18 10:00:00,73.63,73.85,73.6,73.68,22857.0,73.63,73.85,73.6,73.68,22857.0
2016-11-18 10:30:00,73.67,73.74,73.43,73.5,47279.0,73.67,73.74,73.43,73.5,47279.0
2016-11-18 11:00:00,73.5,73.58,73.4,73.42,42385.0,73.5,73.58,73.4,73.42,42385.0
2016-11-18 11:30:00,73.42,73.46,73.31,73.41,29786.0,73.42,73.46,73.31,73.41,29786.0
2016-11-18 12:00:00,73.36,73.41,73.31,73.4,9175.0,73.36,73.41,73.31,73.4,9175.0
2016-11-18 12:30:00,73.4,73.54,73.38,73.49,9000.0,73.4,73.54,73.38,73.49,9000.0
2016-11-18 13:00:00,73.58,73.67,73.49,73.5,9339.0,73.58,73.67,73.49,73.5,9339.0
2016-11-18 13:30:00,73.51,73.54,73.46,73.46,12545.0,73.51,73.54,73.46,73.46,12545.0
2016-11-18 14:00:00,73.45,73.53,73.42,73.47,20318.0,73.45,73.53,73.42,73.47,20318.0
2016-11-18 14:30:00,73.49,73.55,73.35,73.44,22903.0,73.49,73.55,73.35,73.44,22903.0
2016-11-18 15:00:00,73.42,73.56,73.26,73.51,36671.0,73.42,73.56,73.26,73.51,36671.0
2016-11-18 15:30:00,73.48,73.59,73.4,73.5,140604.0,73.48,73.59,73.4,73.5,140604.0
2016-11-21 09:30:00,73.5,73.55,72.93,72.93,19617.0,73.5,73.55,72.93,72.93,19617.0
2016-11-21 10:00:00,72.96,72.96,72.17,72.22,29395.0,72.96,72.96,72.17,72.22,29395.0
2016-11-21 10:30:00,72.17,72.35,72.11,72.32,47728.0,72.17,72.35,72.11,72.32,47728.0
2016-11-21 11:00:00,72.32,72.39,72.14,72.21,30458.0,72.32,72.39,72.14,72.21,30458.0
2016-11-21 11:30:00,72.2,72.58,72.18,72.49,30758.0,72.2,72.58,72.18,72.49,30758.0
2016-11-21 12:00:00,72.5,72.67,72.42,72.43,40453.0,72.5,72.67,72.42,72.43,40453.0
2016-11-21 12:30:00,72.43,72.63,72.34,72.34,32702.0,72.43,72.63,72.34,72.34,32702.0
2016-11-21 13:00:00,72.35,72.5,72.27,72.44,20862.0,72.35,72.5,72.27,72.44,20862.0
2016-11-21 13:30:00,72.41,72.53,72.32,72.36,18132.0,72.41,72.53,72.32,72.36,18132.0
2016-11-21 14:00:00,72.35,72.41,72.23,72.23,23630.0,72.35,72.41,72.23,72.23,23630.0
2016-11-21 14:30:00,72.26,72.35,72.17,72.22,37302.0,72.26,72.35,72.17,72.22,37302.0
2016-11-21 15:00:00,72.22,72.31,72.21,72.28,38310.0,72.22,72.31,72.21,72.28,38310.0
2016-11-21 15:30:00,72.28,72.46,72.17,72.43,138182.0,72.28,72.46,72.17,72.43,138182.0
2016-11-22 09:30:00,72.53,72.69,72.0,72.3,12206.0,72.53,72.69,72.0,72.3,12206.0
2016-11-22 10:00:00,72.32,72.54,72.24,72.43,24974.0,72.32,72.54,72.24,72.43,24974.0
2016-11-22 10:30:00,72.42,72.47,72.06,72.07,19465.0,72.42,72.47,72.06,72.07,19465.0
2016-11-22 11:00:00,72.11,72.14,71.95,71.97,17032.0,72.11,72.14,71.95,71.97,17032.0
2016-11-22 11:30:00,71.95,72.06,71.7,71.98,24280.0,71.95,72.06,71.7,71.98,24280.0
2016-11-22 12:00:00,71.98,72.03,71.88,71.99,18706.0,71.98,72.03,71.88,71.99,18706.0
2016-11-22 12:30:00,71.96,72.26,71.95,72.26,17084.0,71.96,72.26,71.95,72.26,17084.0
2016-11-22 13:00:00,72.25,72.35,72.19,72.23,29208.0,72.25,72.35,72.19,72.23,29208.0
2016-11-22 13:30:00,72.26,72.3,72.11,72.25,20893.0,72.26,72.3,72.11,72.25,20893.0
2016-11-22 14:00:00,72.26,72.32,72.18,72.24,29635.0,72.26,72.32,72.18,72.24,29635.0
2016-11-22 14:30:00,72.2,72.26,72.13,72.23,20619.0,72.2,72.26,72.13,72.23,20619.0
2016-11-22 15:00:00,72.24,72.26,72.17,72.2,28279.0,72.24,72.26,72.17,72.2,28279.0
2016-11-22 15:30:00,72.21,72.54,72.17,72.46,47979.0,72.21,72.54,72.17,72.46,47979.0
2016-11-23 09:30:00,71.97,72.3,71.56,71.66,25637.0,71.97,72.3,71.56,71.66,25637.0
2016-11-23 10:00:00,71.71,72.14,71.69,72.1,26054.0,71.71,72.14,71.69,72.1,26054.0
2016-11-23 10:30:00,72.09,72.32,71.9,72.08,7582.0,72.09,72.32,71.9,72.08,7582.0
2016-11-23 11:00:00,72.14,72.14,71.79,71.85,7250.0,72.14,72.14,71.79,71.85,7250.0
2016-11-23 11:30:00,71.78,72.17,71.73,72.17,6500.0,71.78,72.17,71.73,72.17,6500.0
2016-11-23 12:00:00,72.17,72.33,72.09,72.33,4505.0,72.17,72.33,72.09,72.33,4505.0
2016-11-23 12:30:00,72.3,72.55,72.3,72.55,11707.0,72.3,72.55,72.3,72.55,11707.0
2016-11-23 13:00:00,72.53,72.62,72.47,72.55,7816.0,72.53,72.62,72.47,72.55,7816.0
2016-11-23 13:30:00,72.51,72.56,72.28,72.36,11080.0,72.51,72.56,72.28,72.36,11080.0
2016-11-23 14:00:00,72.37,72.52,72.28,72.45,30163.0,72.37,72.52,72.28,72.45,30163.0
2016-11-23 14:30:00,72.39,72.53,72.34,72.48,9745.0,72.39,72.53,72.34,72.48,9745.0
2016-11-23 15:00:00,72.49,72.63,72.47,72.52,20128.0,72.49,72.63,72.47,72.52,20128.0
2016-11-23 15:30:00,72.54,72.74,72.53,72.54,72197.0,72.54,72.74,72.53,72.54,72197.0
2016-11-25 09:30:00,72.69,73.01,72.44,72.69,7816.0,72.69,73.01,72.44,72.69,7816.0
2016-11-25 10:00:00,72.68,72.74,72.31,72.31,12411.0,72.68,72.74,72.31,72.31,12411.0
2016-11-25 10:30:00,72.34,72.46,72.23,72.36,16502.0,72.34,72.46,72.23,72.36,16502.0
2016-11-25 11:00:00,72.31,72.77,72.31,72.77,10034.0,72.31,72.77,72.31,72.77,10034.0
2016-11-25 11:30:00,72.74,72.77,72.5,72.6,13783.0,72.74,72.77,72.5,72.6,13783.0
2016-11-25 12:00:00,72.6,72.61,72.49,72.54,16030.0,72.6,72.61,72.49,72.54,16030.0
2016-11-25 12:30:00,72.54,72.63,72.2,72.21,56995.0,72.54,72.63,72.2,72.21,56995.0
2016-11-28 09:30:00,72.13,72.22,71.68,71.72,29964.0,72.13,72.22,71.68,71.72,29964.0
2016-11-28 10:00:00,71.72,71.95,71.72,71.95,46500.0,71.72,71.95,71.72,71.95,46500.0
2016-11-28 10:30:00,71.88,71.96,71.65,71.75,32250.0,71.88,71.96,71.65,71.75,32250.0
2016-11-28 11:00:00,71.76,71.8,71.22,71.39,29920.0,71.76,71.8,71.22,71.39,29920.0
2016-11-28 11:30:00,71.47,71.78,71.44,71.72,11871.0,71.47,71.78,71.44,71.72,11871.0
2016-11-28 12:00:00,71.77,71.97,71.76,71.95,18302.0,71.77,71.97,71.76,71.95,18302.0
2016-11-28 12:30:00,71.96,72.08,71.85,71.92,22167.0,71.96,72.08,71.85,71.92,22167.0
2016-11-28 13:00:00,71.91,71.97,71.8,71.8,16663.0,71.91,71.97,71.8,71.8,16663.0
2016-11-28 13:30:00,71.82,71.9,71.77,71.86,16216.0,71.82,71.9,71.77,71.86,16216.0
2016-11-28 14:00:00,71.85,71.89,71.79,71.84,21039.0,71.85,71.89,71.79,71.84,21039.0
2016-11-28 14:30:00,71.83,71.87,71.78,71.86,22122.0,71.83,71.87,71.78,71.86,22122.0
2016-11-28 15:00:00,71.86,71.89,71.69,71.7,20375.0,71.86,71.89,71.69,71.7,20375.0
2016-11-28 15:30:00,71.72,71.76,71.51,71.57,89337.0,71.72,71.76,71.51,71.57,89337.0
2016-11-29 09:30:00,71.49,71.86,71.36,71.83,30243.0,71.49,71.86,71.36,71.83,30243.0
2016-11-29 10:00:00,71.81,71.85,71.3,71.43,21980.0,71.81,71.85,71.3,71.43,21980.0
2016-11-29 10:30:00,71.44,71.45,71.27,71.35,22509.0,71.44,71.45,71.27,71.35,22509.0
2016-11-29 11:00:00,71.35,71.43,71.29,71.42,29326.0,71.35,71.43,71.29,71.42,29326.0
2016-11-29 11:30:00,71.48,71.68,71.45,71.66,14063.0,71.48,71.68,71.45,71.66,14063.0
2016-11-29 12:00:00,71.66,71.74,71.62,71.62,7757.0,71.66,71.74,71.62,71.62,7757.0
2016-11-29 12:30:00,71.66,71.81,71.64,71.81,7092.0,71.66,71.81,71.64,71.81,7092.0
2016-11-29 13:00:00,71.76,71.76,71.51,71.54,22217.0,71.76,71.76,71.51,71.54,22217.0
2016-11-29 13:30:00,71.56,71.71,71.52,71.69,10335.0,71.56,71.71,71.52,71.69,10335.0
2016-11-29 14:00:00,71.7,71.7,71.55,71.59,25626.0,71.7,71.7,71.55,71.59,25626.0
2016-11-29 14:30:00,71.55,71.63,71.43,71.43,8356.0,71.55,71.63,71.43,71.43,8356.0
2016-11-29 15:00:00,71.43,71.61,71.38,71.59,14193.0,71.43,71.61,71.38,71.59,14193.0
2016-11-29 15:30:00,71.61,71.69,71.52,71.57,34056.0,71.61,71.69,71.52,71.57,34056.0
2016-11-30 09:30:00,73.22,73.68,72.26,72.88,174218.0,73.22,73.68,72.26,72.88,174218.0
2016-11-30 10:00:00,72.88,73.0,71.98,72.07,37173.0,72.88,73.0,71.98,72.07,37173.0
2016-11-30 10:30:00,72.06,72.15,71.85,72.02,74072.0,72.06,72.15,71.85,72.02,74072.0
2016-11-30 11:00:00,72.08,72.09,71.73,71.73,81709.0,72.08,72.09,71.73,71.73,81709.0
2016-11-30 11:30:00,71.74,71.75,71.34,71.34,23094.0,71.74,71.75,71.34,71.34,23094.0
2016-11-30 12:00:00,71.37,71.39,71.0,71.04,29163.0,71.37,71.39,71.0,71.04,29163.0
2016-11-30 12:30:00,71.06,71.14,70.98,71.05,28015.0,71.06,71.14,70.98,71.05,28015.0
2016-11-30 13:00:00,71.05,71.71,71.05,71.7,45969.0,71.05,71.71,71.05,71.7,45969.0
2016-11-30 13:30:00,71.67,71.9,71.6,71.8,140525.0,71.67,71.9,71.6,71.8,140525.0
2016-11-30 14:00:00,71.79,71.8,71.66,71.76,26144.0,71.79,71.8,71.66,71.76,26144.0
2016-11-30 14:30:00,71.66,71.75,71.13,71.16,38691.0,71.66,71.75,71.13,71.16,38691.0
2016-11-30 15:00:00,71.16,71.69,71.14,71.69,32425.0,71.16,71.69,71.14,71.69,32425.0
2016-11-30 15:30:00,71.69,71.69,71.09,71.1,91824.0,71.69,71.69,71.09,71.1,91824.0
2016-12-01 09:30:00,71.36,71.53,70.7,70.8,24530.0,71.36,71.53,70.7,70.8,24530.0
2016-12-01 10:00:00,70.77,70.79,70.32,70.32,27345.0,70.77,70.79,70.32,70.32,27345.0
2016-12-01 10:30:00,70.27,70.28,69.74,69.86,21889.0,70.27,70.28,69.74,69.86,21889.0
2016-12-01 11:00:00,69.86,70.46,69.85,70.34,19523.0,69.86,70.46,69.85,70.34,19523.0
2016-12-01 11:30:00,70.35,70.39,70.14,70.23,11656.0,70.35,70.39,70.14,70.23,11656.0
2016-12-01 12:00:00,70.24,70.31,70.14,70.14,20789.0,70.24,70.31,70.14,70.14,20789.0
2016-12-01 12:30:00,70.18,70.19,70.04,70.09,9864.0,70.18,70.19,70.04,70.09,9864.0
2016-12-01 13:00:00,70.08,70.08,69.96,70.01,13691.0,70.08,70.08,69.96,70.01,13691.0
2016-12-01 13:30:00,70.02,70.06,69.93,69.98,21456.0,70.02,70.06,69.93,69.98,21456.0
2016-12-01 14:00:00,69.94,70.06,69.83,70.0,25872.0,69.94,70.06,69.83,70.0,25872.0
2016-12-01 14:30:00,70.01,70.08,69.9,70.05,21480.0,70.01,70.08,69.9,70.05,21480.0
2016-12-01 15:00:00,70.06,70.1,69.89,69.98,27245.0,70.06,70.1,69.89,69.98,27245.0
2016-12-01 15:30:00,69.98,70.05,69.81,70.04,72762.0,69.98,70.05,69.81,70.04,72762.0
2016-12-02 09:30:00,69.79,71.57,69.51,71.22,43525.0,69.79,71.57,69.51,71.22,43525.0
2016-12-02 10:00:00,71.18,71.57,70.83,71.5,85306.0,71.18,71.57,70.83,71.5,85306.0
2016-12-02 10:30:00,71.46,72.47,71.46,72.47,118649.0,71.46,72.47,71.46,72.47,118649.0
2016-12-02 11:00:00,72.43,72.51,71.99,72.45,67066.0,72.43,72.51,71.99,72.45,67066.0
2016-12-02 11:30:00,72.4,72.61,72.36,72.53,30390.0,72.4,72.61,72.36,72.53,30390.0
2016-12-02 12:00:00,72.53,72.58,72.26,72.28,28455.0,72.53,72.58,72.26,72.28,28455.0
2016-12-02 12:30:00,72.25,72.27,71.97,72.14,18548.0,72.25,72.27,71.97,72.14,18548.0
2016-12-02 13:00:00,72.15,72.16,72.05,72.07,19316.0,72.15,72.16,72.05,72.07,19316.0
2016-12-02 13:30:00,72.06,72.06,71.75,72.0,37285.0,72.06,72.06,71.75,72.0,37285.0
2016-12-02 14:00:00,72.0,72.02,71.9,71.91,21174.0,72.0,72.02,71.9,71.91,21174.0
2016-12-02 14:30:00,71.9,71.94,71.76,71.81,24807.0,71.9,71.94,71.76,71.81,24807.0
2016-12-02 15:00:00,71.81,71.84,71.47,71.73,37830.0,71.81,71.84,71.47,71.73,37830.0
2016-12-02 15:30:00,71.73,71.95,71.73,71.88,132602.0,71.73,71.95,71.73,71.88,132602.0
2016-12-05 09:30:00,72.55,72.93,71.56,72.26,29643.0,72.55,72.93,71.56,72.26,29643.0
2016-12-05 10:00:00,72.26,72.65,71.98,72.56,22737.0,72.26,72.65,71.98,72.56,22737.0
2016-12-05 10:30:00,72.52,72.81,72.51,72.71,22277.0,72.52,72.81,72.51,72.71,22277.0
2016-12-05 11:00:00,72.68,72.68,72.26,72.42,19983.0,72.68,72.68,72.26,72.42,19983.0
2016-12-05 11:30:00,72.43,72.57,72.42,72.49,21646.0,72.43,72.57,72.42,72.49,21646.0
2016-12-05 12:00:00,72.48,72.53,72.19,72.36,20034.0,72.48,72.53,72.19,72.36,20034.0
2016-12-05 12:30:00,72.37,72.62,72.36,72.61,17831.0,72.37,72.62,72.36,72.61,17831.0
2016-12-05 13:00:00,72.61,72.62,71.94,71.94,22066.0,72.61,72.62,71.94,71.94,22066.0
2016-12-05 13:30:00,71.97,72.13,71.92,72.09,11121.0,71.97,72.13,71.92,72.09,11121.0
2016-12-05 14:00:00,72.08,72.16,71.96,72.09,16462.0,72.08,72.16,71.96,72.09,16462.0
2016-12-05 14:30:00,72.08,72.3,72.01,72.21,12468.0,72.08,72.3,72.01,72.21,12468.0
2016-12-05 15:00:00,72.24,72.46,72.19,72.3,23909.0,72.24,72.46,72.19,72.3,23909.0
2016-12-05 15:30:00,72.31,72.37,72.11,72.15,49576.0,72.31,72.37,72.11,72.15,49576.0
2016-12-06 09:30:00,72.27,72.27,71.48,72.1,16493.0,72.27,72.27,71.48,72.1,16493.0
2016-12-06 10:00:00,72.15,72.63,72.09,72.17,37882.0,72.15,72.63,72.09,72.17,37882.0
2016-12-06 10:30:00,72.14,72.87,72.14,72.8,34293.0,72.14,72.87,72.14,72.8,34293.0
2016-12-06 11:00:00,72.8,73.16,72.8,73.0,30319.0,72.8,73.16,72.8,73.0,30319.0
2016-12-06 11:30:00,72.98,73.61,72.92,73.61,48285.0,72.98,73.61,72.92,73.61,48285.0
2016-12-06 12:00:00,73.58,73.68,73.22,73.41,21877.0,73.58,73.68,73.22,73.41,21877.0
2016-12-06 12:30:00,73.39,73.55,73.22,73.4,14630.0,73.39,73.55,73.22,73.4,14630.0
2016-12-06 13:00:00,73.4,73.59,73.34,73.45,15327.0,73.4,73.59,73.34,73.45,15327.0
2016-12-06 13:30:00,73.44,73.46,73.09,73.35,23879.0,73.44,73.46,73.09,73.35,23879.0
2016-12-06 14:00:00,73.35,73.87,73.09,73.84,28422.0,73.35,73.87,73.09,73.84,28422.0
2016-12-06 14:30:00,73.87,74.22,73.77,74.16,44832.0,73.87,74.22,73.77,74.16,44832.0
2016-12-06 15:00:00,74.18,74.3,74.04,74.08,31126.0,74.18,74.3,74.04,74.08,31126.0
2016-12-06 15:30:00,74.07,74.16,73.81,74.02,76462.0,74.07,74.16,73.81,74.02,76462.0
2016-12-07 09:30:00,73.67,73.67,72.47,72.68,16795.0,73.67,73.67,72.47,72.68,16795.0
2016-12-07 10:00:00,72.68,72.84,72.55,72.8,19466.0,72.68,72.84,72.55,72.8,19466.0
2016-12-07 10:30:00,72.84,72.87,72.41,72.41,20403.0,72.84,72.87,72.41,72.41,20403.0
2016-12-07 11:00:00,72.41,72.49,72.16,72.39,21344.0,72.41,72.49,72.16,72.39,21344.0
2016-12-07 11:30:00,72.38,72.56,72.06,72.56,25091.0,72.38,72.56,72.06,72.56,25091.0
2016-12-07 12:00:00,72.58,72.67,72.39,72.52,23665.0,72.58,72.67,72.39,72.52,23665.0
2016-12-07 12:30:00,72.51,72.56,72.4,72.52,12562.0,72.51,72.56,72.4,72.52,12562.0
2016-12-07 13:00:00,72.54,72.57,72.32,72.32,22705.0,72.54,72.57,72.32,72.32,22705.0
2016-12-07 13:30:00,72.28,72.5,72.24,72.43,17255.0,72.28,72.5,72.24,72.43,17255.0
2016-12-07 14:00:00,72.43,72.77,72.31,72.66,15570.0,72.43,72.77,72.31,72.66,15570.0
2016-12-07 14:30:00,72.66,72.7,72.43,72.54,20647.0,72.66,72.7,72.43,72.54,20647.0
2016-12-07 15:00:00,72.52,72.52,72.33,72.44,23385.0,72.52,72.52,72.33,72.44,23385.0
2016-12-07 15:30:00,72.41,72.52,72.23,72.48,64926.0,72.41,72.52,72.23,72.48,64926.0
2016-12-08 09:30:00,72.46,72.71,72.07,72.51,34583.0,72.46,72.71,72.07,72.51,34583.0
2016-12-08 10:00:00,72.5,73.46,72.43,73.46,46643.0,72.5,73.46,72.43,73.46,46643.0
2016-12-08 10:30:00,73.42,73.58,73.4,73.53,22479.0,73.42,73.58,73.4,73.53,22479.0
2016-12-08 11:00:00,73.51,73.55,73.21,73.21,27021.0,73.51,73.55,73.21,73.21,27021.0
2016-12-08 11:30:00,73.23,73.23,72.98,73.07,12405.0,73.23,73.23,72.98,73.07,12405.0
2016-12-08 12:00:00,73.07,73.19,73.0,73.03,13502.0,73.07,73.19,73.0,73.03,13502.0
2016-12-08 12:30:00,73.05,73.17,72.91,73.05,12002.0,73.05,73.17,72.91,73.05,12002.0
2016-12-08 13:00:00,73.0,73.02,72.85,72.96,20363.0,73.0,73.02,72.85,72.96,20363.0
2016-12-08 13:30:00,72.95,73.17,72.91,73.14,14343.0,72.95,73.17,72.91,73.14,14343.0
2016-12-08 14:00:00,73.16,73.17,72.94,73.02,12372.0,73.16,73.17,72.94,73.02,12372.0
2016-12-08 14:30:00,73.01,73.01,72.72,73.0,20645.0,73.01,73.01,72.72,73.0,20645.0
2016-12-08 15:00:00,73.0,73.45,73.0,73.38,30432.0,73.0,73.45,73.0,73.38,30432.0
2016-12-08 15:30:00,73.37,73.61,73.36,73.55,56855.0,73.37,73.61,73.36,73.55,56855.0
2016-12-09 09:30:00,73.82,75.14,73.82,75.14,19173.0,73.82,75.14,73.82,75.14,19173.0
2016-12-09 10:00:00,75.04,75.11,74.68,74.85,33560.0,75.04,75.11,74.68,74.85,33560.0
2016-12-09 10:30:00,74.83,74.89,74.33,74.33,23171.0,74.83,74.89,74.33,74.33,23171.0
2016-12-09 11:00:00,74.33,74.57,74.23,74.46,19169.0,74.33,74.57,74.23,74.46,19169.0
2016-12-09 11:30:00,74.48,74.61,74.38,74.39,27151.0,74.48,74.61,74.38,74.39,27151.0
2016-12-09 12:00:00,74.38,74.49,73.91,74.02,20917.0,74.38,74.49,73.91,74.02,20917.0
2016-12-09 12:30:00,74.03,74.28,74.02,74.03,19785.0,74.03,74.28,74.02,74.03,19785.0
2016-12-09 13:00:00,74.03,74.06,73.6,73.92,23917.0,74.03,74.06,73.6,73.92,23917.0
2016-12-09 13:30:00,73.91,74.15,73.91,74.05,21976.0,73.91,74.15,73.91,74.05,21976.0
2016-12-09 14:00:00,74.08,74.31,74.07,74.12,33579.0,74.08,74.31,74.07,74.12,33579.0
2016-12-09 14:30:00,74.12,74.36,74.12,74.34,21616.0,74.12,74.36,74.12,74.34,21616.0
2016-12-09 15:00:00,74.32,74.32,74.18,74.27,28715.0,74.32,74.32,74.18,74.27,28715.0
2016-12-09 15:30:00,74.25,74.29,74.12,74.16,69804.0,74.25,74.29,74.12,74.16,69804.0
2016-12-12 09:30:00,73.7,74.48,73.13,74.46,30955.0,73.7,74.48,73.13,74.46,30955.0
2016-12-12 10:00:00,74.48,74.57,74.23,74.26,19555.0,74.48,74.57,74.23,74.26,19555.0
2016-12-12 10:30:00,74.23,74.48,74.2,74.46,17484.0,74.23,74.48,74.2,74.46,17484.0
2016-12-12 11:00:00,74.48,74.71,74.4,74.71,12632.0,74.48,74.71,74.4,74.71,12632.0
2016-12-12 11:30:00,74.71,74.71,74.41,74.55,13238.0,74.71,74.71,74.41,74.55,13238.0
2016-12-12 12:00:00,74.55,74.83,74.44,74.8,36850.0,74.55,74.83,74.44,74.8,36850.0
2016-12-12 12:30:00,74.81,75.1,74.78,75.04,20893.0,74.81,75.1,74.78,75.04,20893.0
2016-12-12 13:00:00,75.0,75.01,74.77,74.9,15064.0,75.0,75.01,74.77,74.9,15064.0
2016-12-12 13:30:00,74.9,74.9,74.61,74.73,11081.0,74.9,74.9,74.61,74.73,11081.0
2016-12-12 14:00:00,74.71,75.13,74.61,75.13,27422.0,74.71,75.13,74.61,75.13,27422.0
2016-12-12 14:30:00,75.13,75.25,74.91,75.03,52833.0,75.13,75.25,74.91,75.03,52833.0
2016-12-12 15:00:00,75.04,75.29,75.03,75.25,74539.0,75.04,75.29,75.03,75.25,74539.0
2016-12-12 15:30:00,75.24,75.29,75.03,75.05,76468.0,75.24,75.29,75.03,75.05,76468.0
2016-12-13 09:30:00,75.52,75.59,74.62,75.22,21993.0,75.52,75.59,74.62,75.22,21993.0
2016-12-13 10:00:00,75.2,75.49,75.05,75.4,29115.0,75.2,75.49,75.05,75.4,29115.0
2016-12-13 10:30:00,75.36,75.46,75.11,75.36,21788.0,75.36,75.46,75.11,75.36,21788.0
2016-12-13 11:00:00,75.38,75.46,75.22,75.29,14852.0,75.38,75.46,75.22,75.29,14852.0
2016-12-13 11:30:00,75.29,75.32,74.82,74.83,19357.0,75.29,75.32,74.82,74.83,19357.0
2016-12-13 12:00:00,74.81,74.96,74.64,74.77,33924.0,74.81,74.96,74.64,74.77,33924.0
2016-12-13 12:30:00,74.8,75.37,74.79,75.36,35558.0,74.8,75.37,74.79,75.36,35558.0
2016-12-13 13:00:00,75.28,75.47,75.21,75.42,12207.0,75.28,75.47,75.21,75.42,12207.0
2016-12-13 13:30:00,75.41,75.51,75.13,75.34,34353.0,75.41,75.51,75.13,75.34,34353.0
2016-12-13 14:00:00,75.31,75.42,75.25,75.25,11014.0,75.31,75.42,75.25,75.25,11014.0
2016-12-13 14:30:00,75.25,75.43,75.25,75.42,16673.0,75.25,75.43,75.25,75.42,16673.0
2016-12-13 15:00:00,75.41,75.55,75.38,75.5,29433.0,75.41,75.55,75.38,75.5,29433.0
2016-12-13 15:30:00,75.49,75.56,75.37,75.43,49829.0,75.49,75.56,75.37,75.43,49829.0
2016-12-14 09:30:00,75.6,76.53,75.52,76.28,32025.0,75.6,76.53,75.52,76.28,32025.0
2016-12-14 10:00:00,76.27,76.51,75.99,76.37,32577.0,76.27,76.51,75.99,76.37,32577.0
2016-12-14 10:30:00,76.45,76.92,76.45,76.68,89400.0,76.45,76.92,76.45,76.68,89400.0
2016-12-14 11:00:00,76.76,76.97,76.54,76.96,22435.0,76.76,76.97,76.54,76.96,22435.0
2016-12-14 11:30:00,76.89,77.1,76.59,76.81,26880.0,76.89,77.1,76.59,76.81,26880.0
2016-12-14 12:00:00,76.78,76.82,76.47,76.51,14697.0,76.78,76.82,76.47,76.51,14697.0
2016-12-14 12:30:00,76.47,76.69,76.4,76.69,17487.0,76.47,76.69,76.4,76.69,17487.0
2016-12-14 13:00:00,76.72,76.81,76.65,76.7,18176.0,76.72,76.81,76.65,76.7,18176.0
2016-12-14 13:30:00,76.7,76.74,76.39,76.51,13448.0,76.7,76.74,76.39,76.51,13448.0
2016-12-14 14:00:00,76.46,76.48,75.65,75.7,36944.0,76.46,76.48,75.65,75.7,36944.0
2016-12-14 14:30:00,75.74,75.83,75.42,75.45,28521.0,75.74,75.83,75.42,75.45,28521.0
2016-12-14 15:00:00,75.46,75.58,75.08,75.39,40049.0,75.46,75.58,75.08,75.39,40049.0
2016-12-14 15:30:00,75.35,75.85,75.35,75.67,98389.0,75.35,75.85,75.35,75.67,98389.0
2016-12-15 09:30:00,75.66,75.89,75.5,75.89,15035.0,75.66,75.89,75.5,75.89,15035.0
2016-12-15 10:00:00,75.8,76.18,75.63,76.13,21071.0,75.8,76.18,75.63,76.13,21071.0
2016-12-15 10:30:00,76.08,76.44,76.07,76.19,11430.0,76.08,76.44,76.07,76.19,11430.0
2016-12-15 11:00:00,76.16,76.32,76.16,76.25,10541.0,76.16,76.32,76.16,76.25,10541.0
2016-12-15 11:30:00,76.21,76.3,76.04,76.13,13941.0,76.21,76.3,76.04,76.13,13941.0
2016-12-15 12:00:00,76.14,76.22,76.09,76.2,13349.0,76.14,76.22,76.09,76.2,13349.0
2016-12-15 12:30:00,76.15,76.2,76.07,76.1,5900.0,76.15,76.2,76.07,76.1,5900.0
2016-12-15 13:00:00,76.09,76.26,76.06,76.24,6993.0,76.09,76.26,76.06,76.24,6993.0
2016-12-15 13:30:00,76.25,76.31,76.16,76.21,14050.0,76.25,76.31,76.16,76.21,14050.0
2016-12-15 14:00:00,76.24,76.5,76.18,76.46,14924.0,76.24,76.5,76.18,76.46,14924.0
2016-12-15 14:30:00,76.45,76.66,76.45,76.6,9246.0,76.45,76.66,76.45,76.6,9246.0
2016-12-15 15:00:00,76.61,76.65,76.49,76.52,17334.0,76.61,76.65,76.49,76.52,17334.0
2016-12-15 15:30:00,76.52,76.67,76.48,76.51,61537.0,76.52,76.67,76.48,76.51,61537.0
2016-12-16 09:30:00,76.9,77.3,76.59,76.86,89106.0,76.9,77.3,76.59,76.86,89106.0
2016-12-16 10:00:00,76.84,76.84,76.38,76.48,19043.0,76.84,76.84,76.38,76.48,19043.0
2016-12-16 10:30:00,76.53,76.54,76.19,76.24,12599.0,76.53,76.54,76.19,76.24,12599.0
2016-12-16 11:00:00,76.25,76.32,75.58,75.59,20391.0,76.25,76.32,75.58,75.59,20391.0
2016-12-16 11:30:00,75.62,75.77,75.58,75.58,14355.0,75.62,75.77,75.58,75.58,14355.0
2016-12-16 12:00:00,75.66,75.74,75.56,75.69,17807.0,75.66,75.74,75.56,75.69,17807.0
2016-12-16 12:30:00,75.69,75.8,75.63,75.66,13336.0,75.69,75.8,75.63,75.66,13336.0
2016-12-16 13:00:00,75.66,75.7,75.52,75.7,17856.0,75.66,75.7,75.52,75.7,17856.0
2016-12-16 13:30:00,75.71,75.97,75.71,75.81,37750.0,75.71,75.97,75.71,75.81,37750.0
2016-12-16 14:00:00,75.81,75.98,75.81,75.98,18942.0,75.81,75.98,75.81,75.98,18942.0
2016-12-16 14:30:00,75.98,76.12,75.9,76.11,14729.0,75.98,76.12,75.9,76.11,14729.0
2016-12-16 15:00:00,76.09,76.16,76.01,76.06,21512.0,76.09,76.16,76.01,76.06,21512.0
2016-12-16 15:30:00,76.05,76.05,75.69,75.75,115129.0,76.05,76.05,75.69,75.75,115129.0
2016-12-19 09:30:00,75.5,76.33,75.5,75.73,24540.0,75.5,76.33,75.5,75.73,24540.0
2016-12-19 10:00:00,75.7,75.96,75.6,75.7,17030.0,75.7,75.96,75.6,75.7,17030.0
2016-12-19 10:30:00,75.75,75.96,75.75,75.89,14105.0,75.75,75.96,75.75,75.89,14105.0
2016-12-19 11:00:00,75.91,75.91,75.73,75.82,13373.0,75.91,75.91,75.73,75.82,13373.0
2016-12-19 11:30:00,75.8,75.92,75.57,75.58,13673.0,75.8,75.92,75.57,75.58,13673.0
2016-12-19 12:00:00,75.58,75.64,75.52,75.6,11745.0,75.58,75.64,75.52,75.6,11745.0
2016-12-19 12:30:00,75.61,75.62,75.56,75.57,11529.0,75.61,75.62,75.56,75.57,11529.0
2016-12-19 13:00:00,75.58,75.59,75.39,75.39,14134.0,75.58,75.59,75.39,75.39,14134.0
2016-12-19 13:30:00,75.35,75.45,75.34,75.37,15088.0,75.35,75.45,75.34,75.37,15088.0
2016-12-19 14:00:00,75.39,75.41,75.26,75.26,135299.0,75.39,75.41,75.26,75.26,135299.0
2016-12-19 14:30:00,75.29,75.29,74.96,74.97,14944.0,75.29,75.29,74.96,74.97,14944.0
2016-12-19 15:00:00,74.99,75.0,74.49,74.66,20953.0,74.99,75.0,74.49,74.66,20953.0
2016-12-19 15:30:00,74.67,75.03,74.66,74.96,67969.0,74.67,75.03,74.66,74.96,67969.0
2016-12-20 09:30:00,75.36,75.57,75.1,75.36,28567.0,75.36,75.57,75.1,75.36,28567.0
2016-12-20 10:00:00,75.39,75.72,75.39,75.6,27273.0,75.39,75.72,75.39,75.6,27273.0
2016-12-20 10:30:00,75.63,76.05,75.63,75.96,13050.0,75.63,76.05,75.63,75.96,13050.0
2016-12-20 11:00:00,75.95,75.95,75.24,75.25,18600.0,75.95,75.95,75.24,75.25,18600.0
2016-12-20 11:30:00,75.25,75.44,75.25,75.42,26445.0,75.25,75.44,75.25,75.42,26445.0
2016-12-20 12:00:00,75.41,75.48,75.24,75.28,17531.0,75.41,75.48,75.24,75.28,17531.0
2016-12-20 12:30:00,75.24,75.32,75.16,75.22,11513.0,75.24,75.32,75.16,75.22,11513.0
2016-12-20 13:00:00,75.24,75.3,75.2,75.28,14885.0,75.24,75.3,75.2,75.28,14885.0
2016-12-20 13:30:00,75.3,75.46,75.23,75.29,17641.0,75.3,75.46,75.23,75.29,17641.0
2016-12-20 14:00:00,75.3,75.36,75.22,75.29,18128.0,75.3,75.36,75.22,75.29,18128.0
2016-12-20 14:30:00,75.29,75.42,75.21,75.38,17045.0,75.29,75.42,75.21,75.38,17045.0
2016-12-20 15:00:00,75.37,75.58,75.35,75.57,17640.0,75.37,75.58,75.35,75.57,17640.0
2016-12-20 15:30:00,75.53,75.55,75.3,75.49,60411.0,75.53,75.55,75.3,75.49,60411.0
2016-12-21 09:30:00,75.66,75.66,74.99,75.08,18034.0,75.66,75.66,74.99,75.08,18034.0
2016-12-21 10:00:00,75.14,75.47,75.02,75.22,29022.0,75.14,75.47,75.02,75.22,29022.0
2016-12-21 10:30:00,75.17,75.34,75.04,75.23,33466.0,75.17,75.34,75.04,75.23,33466.0
2016-12-21 11:00:00,75.25,75.36,75.08,75.15,20792.0,75.25,75.36,75.08,75.15,20792.0
2016-12-21 11:30:00,75.15,75.19,74.7,74.7,10217.0,75.15,75.19,74.7,74.7,10217.0
2016-12-21 12:00:00,74.7,74.88,74.64,74.88,10951.0,74.7,74.88,74.64,74.88,10951.0
2016-12-21 12:30:00,74.88,74.89,74.68,74.72,6144.0,74.88,74.89,74.68,74.72,6144.0
2016-12-21 13:00:00,74.68,74.89,74.63,74.69,22112.0,74.68,74.89,74.63,74.69,22112.0
2016-12-21 13:30:00,74.72,74.79,74.46,74.49,51640.0,74.72,74.79,74.46,74.49,51640.0
2016-12-21 14:00:00,74.48,74.85,74.47,74.8,23885.0,74.48,74.85,74.47,74.8,23885.0
2016-12-21 14:30:00,74.84,74.85,74.53,74.58,18245.0,74.84,74.85,74.53,74.58,18245.0
2016-12-21 15:00:00,74.59,74.84,74.53,74.7,25102.0,74.59,74.84,74.53,74.7,25102.0
2016-12-21 15:30:00,74.69,74.89,74.6,74.62,48631.0,74.69,74.89,74.6,74.62,48631.0
2016-12-22 09:30:00,74.77,75.01,74.39,74.53,20723.0,74.77,75.01,74.39,74.53,20723.0
2016-12-22 10:00:00,74.55,74.64,74.13,74.33,16439.0,74.55,74.64,74.13,74.33,16439.0
2016-12-22 10:30:00,74.32,74.33,74.08,74.24,21272.0,74.32,74.33,74.08,74.24,21272.0
2016-12-22 11:00:00,74.24,74.39,74.21,74.25,14601.0,74.24,74.39,74.21,74.25,14601.0
2016-12-22 11:30:00,74.29,74.44,74.14,74.37,25143.0,74.29,74.44,74.14,74.37,25143.0
2016-12-22 12:00:00,74.4,74.42,74.19,74.42,14455.0,74.4,74.42,74.19,74.42,14455.0
2016-12-22 12:30:00,74.43,74.47,74.15,74.25,9640.0,74.43,74.47,74.15,74.25,9640.0
2016-12-22 13:00:00,74.22,74.24,74.14,74.16,14392.0,74.22,74.24,74.14,74.16,14392.0
2016-12-22 13:30:00,74.11,74.11,74.0,74.0,8943.0,74.11,74.11,74.0,74.0,8943.0
2016-12-22 14:00:00,73.96,74.06,73.81,74.05,23026.0,73.96,74.06,73.81,74.05,23026.0
2016-12-22 14:30:00,74.05,74.22,74.05,74.19,18434.0,74.05,74.22,74.05,74.19,18434.0
2016-12-22 15:00:00,74.17,74.32,74.11,74.29,25817.0,74.17,74.32,74.11,74.29,25817.0
2016-12-22 15:30:00,74.31,74.52,74.24,74.35,51151.0,74.31,74.52,74.24,74.35,51151.0
2016-12-23 09:30:00,74.49,75.16,74.46,75.14,12931.0,74.49,75.16,74.46,75.14,12931.0
2016-12-23 10:00:00,75.15,75.33,74.93,75.16,13776.0,75.15,75.33,74.93,75.16,13776.0
2016-12-23 10:30:00,75.14,75.29,74.95,75.05,8300.0,75.14,75.29,74.95,75.05,8300.0
2016-12-23 11:00:00,75.05,75.29,75.04,75.26,10400.0,75.05,75.29,75.04,75.26,10400.0
2016-12-23 11:30:00,75.22,75.37,75.15,75.37,27600.0,75.22,75.37,75.15,75.37,27600.0
2016-12-23 12:00:00,75.36,75.54,75.29,75.49,5200.0,75.36,75.54,75.29,75.49,5200.0
2016-12-23 12:30:00,75.54,75.59,75.35,75.39,7560.0,75.54,75.59,75.35,75.39,7560.0
2016-12-23 13:00:00,75.38,75.59,75.38,75.57,8444.0,75.38,75.59,75.38,75.57,8444.0
2016-12-23 13:30:00,75.57,75.66,75.55,75.58,5300.0,75.57,75.66,75.55,75.58,5300.0
2016-12-23 14:00:00,75.58,75.9,75.58,75.9,9045.0,75.58,75.9,75.58,75.9,9045.0
2016-12-23 14:30:00,75.83,75.9,75.65,75.69,9094.0,75.83,75.9,75.65,75.69,9094.0
2016-12-23 15:00:00,75.69,75.73,75.51,75.71,16199.0,75.69,75.73,75.51,75.71,16199.0
2016-12-23 15:30:00,75.71,75.76,75.57,75.72,40742.0,75.71,75.76,75.57,75.72,40742.0
2016-12-27 09:30:00,75.71,76.35,75.42,76.34,5485.0,75.71,76.35,75.42,76.34,5485.0
2016-12-27 10:00:00,76.2,76.21,76.0,76.01,3286.0,76.2,76.21,76.0,76.01,3286.0
2016-12-27 10:30:00,75.98,76.07,75.93,75.93,10300.0,75.98,76.07,75.93,75.93,10300.0
2016-12-27 11:00:00,75.95,76.04,75.93,75.93,13860.0,75.95,76.04,75.93,75.93,13860.0
2016-12-27 11:30:00,75.93,76.01,75.86,75.89,14715.0,75.93,76.01,75.86,75.89,14715.0
2016-12-27 12:00:00,75.91,76.16,75.91,76.16,3291.0,75.91,76.16,75.91,76.16,3291.0
2016-12-27 12:30:00,76.13,76.15,75.98,75.99,4900.0,76.13,76.15,75.98,75.99,4900.0
2016-12-27 13:00:00,75.98,76.07,75.93,75.94,5388.0,75.98,76.07,75.93,75.94,5388.0
2016-12-27 13:30:00,75.99,76.16,75.99,76.11,3311.0,75.99,76.16,75.99,76.11,3311.0
2016-12-27 14:00:00,76.05,76.13,75.95,76.07,5489.0,76.05,76.13,75.95,76.07,5489.0
2016-12-27 14:30:00,76.12,76.17,76.07,76.15,6197.0,76.12,76.17,76.07,76.15,6197.0
2016-12-27 15:00:00,76.15,76.26,76.1,76.23,9725.0,76.15,76.26,76.1,76.23,9725.0
2016-12-27 15:30:00,76.2,76.25,75.97,76.01,49783.0,76.2,76.25,75.97,76.01,49783.0
2016-12-28 09:30:00,76.15,76.22,75.82,75.94,11701.0,76.15,76.22,75.82,75.94,11701.0
2016-12-28 10:00:00,75.9,75.95,75.65,75.78,16518.0,75.9,75.95,75.65,75.78,16518.0
2016-12-28 10:30:00,75.75,75.85,75.57,75.66,14534.0,75.75,75.85,75.57,75.66,14534.0
2016-12-28 11:00:00,75.65,76.01,75.65,76.01,6772.0,75.65,76.01,75.65,76.01,6772.0
2016-12-28 11:30:00,75.93,76.01,75.65,75.65,11221.0,75.93,76.01,75.65,75.65,11221.0
2016-12-28 12:00:00,75.65,75.73,75.6,75.72,7594.0,75.65,75.73,75.6,75.72,7594.0
2016-12-28 12:30:00,75.7,75.71,75.53,75.59,6521.0,75.7,75.71,75.53,75.59,6521.0
2016-12-28 13:00:00,75.61,75.62,75.51,75.55,3432.0,75.61,75.62,75.51,75.55,3432.0
2016-12-28 13:30:00,75.5,75.54,75.39,75.51,6306.0,75.5,75.54,75.39,75.51,6306.0
2016-12-28 14:00:00,75.47,75.53,75.27,75.5,14115.0,75.47,75.53,75.27,75.5,14115.0
2016-12-28 14:30:00,75.52,75.64,75.4,75.61,7603.0,75.52,75.64,75.4,75.61,7603.0
2016-12-28 15:00:00,75.59,75.69,75.56,75.69,8314.0,75.59,75.69,75.56,75.69,8314.0
2016-12-28 15:30:00,75.65,75.69,75.5,75.6,44331.0,75.65,75.69,75.5,75.6,44331.0
2016-12-29 09:30:00,75.74,75.89,75.55,75.73,6824.0,75.74,75.89,75.55,75.73,6824.0
2016-12-29 10:00:00,75.72,75.91,75.72,75.87,10232.0,75.72,75.91,75.72,75.87,10232.0
2016-12-29 10:30:00,75.89,75.95,75.72,75.78,5479.0,75.89,75.95,75.72,75.78,5479.0
2016-12-29 11:00:00,75.75,75.87,75.68,75.7,7922.0,75.75,75.87,75.68,75.7,7922.0
2016-12-29 11:30:00,75.76,75.79,75.66,75.71,2294.0,75.76,75.79,75.66,75.71,2294.0
2016-12-29 12:00:00,75.67,75.91,75.63,75.87,12373.0,75.67,75.91,75.63,75.87,12373.0
2016-12-29 12:30:00,75.88,75.99,75.76,75.76,6310.0,75.88,75.99,75.76,75.76,6310.0
2016-12-29 13:00:00,75.74,75.78,75.68,75.78,5087.0,75.74,75.78,75.68,75.78,5087.0
2016-12-29 13:30:00,75.79,75.8,75.71,75.76,5011.0,75.79,75.8,75.71,75.76,5011.0
2016-12-29 14:00:00,75.78,75.93,75.75,75.83,8584.0,75.78,75.93,75.75,75.83,8584.0
2016-12-29 14:30:00,75.88,75.92,75.82,75.89,7397.0,75.88,75.92,75.82,75.89,7397.0
2016-12-29 15:00:00,75.88,75.94,75.86,75.94,10763.0,75.88,75.94,75.86,75.94,10763.0
2016-12-29 15:30:00,75.92,76.11,75.88,76.07,38604.0,75.92,76.11,75.88,76.07,38604.0
2016-12-30 09:30:00,76.04,76.29,75.73,75.76,8233.0,76.04,76.29,75.73,75.76,8233.0
2016-12-30 10:00:00,75.66,76.34,75.66,76.31,23640.0,75.66,76.34,75.66,76.31,23640.0
2016-12-30 10:30:00,76.31,76.43,76.19,76.33,30580.0,76.31,76.43,76.19,76.33,30580.0
2016-12-30 11:00:00,76.31,76.38,76.21,76.37,18281.0,76.31,76.38,76.21,76.37,18281.0
2016-12-30 11:30:00,76.35,76.63,76.35,76.61,11838.0,76.35,76.63,76.35,76.61,11838.0
2016-12-30 12:00:00,76.53,76.55,76.32,76.36,17046.0,76.53,76.55,76.32,76.36,17046.0
2016-12-30 12:30:00,76.33,76.37,76.1,76.1,8680.0,76.33,76.37,76.1,76.1,8680.0
2016-12-30 13:00:00,76.11,76.42,76.11,76.41,10207.0,76.11,76.42,76.11,76.41,10207.0
2016-12-30 13:30:00,76.45,76.54,76.44,76.45,16766.0,76.45,76.54,76.44,76.45,16766.0
2016-12-30 14:00:00,76.44,76.47,76.23,76.24,14310.0,76.44,76.47,76.23,76.24,14310.0
2016-12-30 14:30:00,76.22,76.29,75.92,75.98,11775.0,76.22,76.29,75.92,75.98,11775.0
2016-12-30 15:00:00,75.96,76.36,75.84,76.32,12736.0,75.96,76.36,75.84,76.32,12736.0
2016-12-30 15:30:00,76.36,76.36,75.85,76.21,71115.0,76.36,76.36,75.85,76.21,71115.0
2017-01-03 09:30:00,76.7,76.78,75.88,76.2,14971.0,76.7,76.78,75.88,76.2,14971.0
2017-01-03 10:00:00,76.22,76.62,76.14,76.38,24150.0,76.22,76.62,76.14,76.38,24150.0
2017-01-03 10:30:00,76.37,76.37,75.58,75.58,24031.0,76.37,76.37,75.58,75.58,24031.0
2017-01-03 11:00:00,75.61,75.85,75.33,75.39,28666.0,75.61,75.85,75.33,75.39,28666.0
2017-01-03 11:30:00,75.39,75.59,75.25,75.45,19314.0,75.39,75.59,75.25,75.45,19314.0
2017-01-03 12:00:00,75.49,75.94,75.37,75.92,10697.0,75.49,75.94,75.37,75.92,10697.0
2017-01-03 12:30:00,75.94,76.27,75.76,76.21,18756.0,75.94,76.27,75.76,76.21,18756.0
2017-01-03 13:00:00,76.24,76.44,76.23,76.37,16156.0,76.24,76.44,76.23,76.37,16156.0
2017-01-03 13:30:00,76.38,76.38,76.19,76.29,17605.0,76.38,76.38,76.19,76.29,17605.0
2017-01-03 14:00:00,76.26,76.36,76.16,76.17,13951.0,76.26,76.36,76.16,76.17,13951.0
2017-01-03 14:30:00,76.18,76.5,76.18,76.4,12734.0,76.18,76.5,76.18,76.4,12734.0
2017-01-03 15:00:00,76.42,76.59,76.4,76.43,32736.0,76.42,76.59,76.4,76.43,32736.0
2017-01-03 15:30:00,76.43,76.64,76.35,76.52,78235.0,76.43,76.64,76.35,76.52,78235.0
2017-01-04 09:30:00,77.49,78.57,77.31,78.38,88504.0,77.49,78.57,77.31,78.38,88504.0
2017-01-04 10:00:00,78.35,79.26,78.32,78.62,88162.0,78.35,79.26,78.32,78.62,88162.0
2017-01-04 10:30:00,78.76,78.87,78.6,78.73,31074.0,78.76,78.87,78.6,78.73,31074.0
2017-01-04 11:00:00,78.75,78.79,78.6,78.74,27266.0,78.75,78.79,78.6,78.74,27266.0
2017-01-04 11:30:00,78.73,78.89,78.64,78.81,33141.0,78.73,78.89,78.64,78.81,33141.0
2017-01-04 12:00:00,78.89,79.31,78.8,79.24,36154.0,78.89,79.31,78.8,79.24,36154.0
2017-01-04 12:30:00,79.25,79.5,79.2,79.22,32361.0,79.25,79.5,79.2,79.22,32361.0
2017-01-04 13:00:00,79.2,79.31,79.17,79.31,13066.0,79.2,79.31,79.17,79.31,13066.0
2017-01-04 13:30:00,79.28,79.67,79.24,79.25,38010.0,79.28,79.67,79.24,79.25,38010.0
2017-01-04 14:00:00,79.27,79.56,79.21,79.56,18626.0,79.27,79.56,79.21,79.56,18626.0
2017-01-04 14:30:00,79.55,79.61,79.33,79.34,20880.0,79.55,79.61,79.33,79.34,20880.0
2017-01-04 15:00:00,79.38,79.65,79.38,79.55,64728.0,79.38,79.65,79.38,79.55,64728.0
2017-01-04 15:30:00,79.55,79.6,79.28,79.32,125056.0,79.55,79.6,79.28,79.32,125056.0
2017-01-05 09:30:00,79.32,79.43,78.62,78.98,25011.0,79.32,79.43,78.62,78.98,25011.0
2017-01-05 10:00:00,78.98,79.16,78.87,78.92,23114.0,78.98,79.16,78.87,78.92,23114.0
2017-01-05 10:30:00,78.92,79.59,78.87,79.51,36491.0,78.92,79.59,78.87,79.51,36491.0
2017-01-05 11:00:00,79.51,79.7,79.39,79.48,27951.0,79.51,79.7,79.39,79.48,27951.0
2017-01-05 11:30:00,79.52,79.61,79.43,79.46,35709.0,79.52,79.61,79.43,79.46,35709.0
2017-01-05 12:00:00,79.51,79.51,79.26,79.3,22426.0,79.51,79.51,79.26,79.3,22426.0
2017-01-05 12:30:00,79.27,79.44,79.26,79.35,20960.0,79.27,79.44,79.26,79.35,20960.0
2017-01-05 13:00:00,79.35,79.72,79.35,79.72,20234.0,79.35,79.72,79.35,79.72,20234.0
2017-01-05 13:30:00,79.72,80.17,79.72,79.95,40402.0,79.72,80.17,79.72,79.95,40402.0
2017-01-05 14:00:00,79.99,80.15,79.82,80.05,25638.0,79.99,80.15,79.82,80.05,25638.0
2017-01-05 14:30:00,80.06,80.13,79.93,80.11,23876.0,80.06,80.13,79.93,80.11,23876.0
2017-01-05 15:00:00,80.08,80.63,80.07,80.62,50313.0,80.08,80.63,80.07,80.62,50313.0
2017-01-05 15:30:00,80.59,81.0,80.39,80.54,224261.0,80.59,81.0,80.39,80.54,224261.0
2017-01-06 09:30:00,80.28,80.78,80.17,80.68,41886.0,80.28,80.78,80.17,80.68,41886.0
2017-01-06 10:00:00,80.62,80.75,80.56,80.72,14163.0,80.62,80.75,80.56,80.72,14163.0
2017-01-06 10:30:00,80.73,80.74,80.4,80.4,14329.0,80.73,80.74,80.4,80.4,14329.0
2017-01-06 11:00:00,80.35,80.49,80.3,80.41,13710.0,80.35,80.49,80.3,80.41,13710.0
2017-01-06 11:30:00,80.39,80.75,80.37,80.62,16330.0,80.39,80.75,80.37,80.62,16330.0
2017-01-06 12:00:00,80.69,80.69,80.44,80.64,17411.0,80.69,80.69,80.44,80.64,17411.0
2017-01-06 12:30:00,80.61,80.66,80.52,80.62,13753.0,80.61,80.66,80.52,80.62,13753.0
2017-01-06 13:00:00,80.61,81.02,80.61,80.8,26860.0,80.61,81.02,80.61,80.8,26860.0
2017-01-06 13:30:00,80.79,80.95,80.64,80.75,11955.0,80.79,80.95,80.64,80.75,11955.0
2017-01-06 14:00:00,80.78,81.02,80.76,80.92,23291.0,80.78,81.02,80.76,80.92,23291.0
2017-01-06 14:30:00,80.93,80.98,80.86,80.98,17961.0,80.93,80.98,80.86,80.98,17961.0
2017-01-06 15:00:00,80.98,81.01,80.82,80.91,33213.0,80.98,81.01,80.82,80.91,33213.0
2017-01-06 15:30:00,80.9,80.97,80.75,80.81,88059.0,80.9,80.97,80.75,80.81,88059.0
2017-01-09 09:30:00,81.03,81.03,80.21,80.9,15915.0,81.03,81.03,80.21,80.9,15915.0
2017-01-09 10:00:00,80.7,80.88,80.47,80.84,32206.0,80.7,80.88,80.47,80.84,32206.0
2017-01-09 10:30:00,80.89,81.34,80.82,80.98,25084.0,80.89,81.34,80.82,80.98,25084.0
2017-01-09 11:00:00,81.04,81.06,80.63,80.64,12423.0,81.04,81.06,80.63,80.64,12423.0
2017-01-09 11:30:00,80.63,80.92,80.5,80.84,17662.0,80.63,80.92,80.5,80.84,17662.0
2017-01-09 12:00:00,80.83,80.89,80.74,80.81,13545.0,80.83,80.89,80.74,80.81,13545.0
2017-01-09 12:30:00,80.81,80.94,80.7,80.78,11851.0,80.81,80.94,80.7,80.78,11851.0
2017-01-09 13:00:00,80.81,80.87,80.74,80.8,13016.0,80.81,80.87,80.74,80.8,13016.0
2017-01-09 13:30:00,80.79,80.85,80.7,80.8,12528.0,80.79,80.85,80.7,80.8,12528.0
2017-01-09 14:00:00,80.79,80.92,80.65,80.81,16404.0,80.79,80.92,80.65,80.81,16404.0
2017-01-09 14:30:00,80.78,80.88,80.7,80.74,17590.0,80.78,80.88,80.7,80.74,17590.0
2017-01-09 15:00:00,80.78,80.87,80.6,80.77,24089.0,80.78,80.87,80.6,80.77,24089.0
2017-01-09 15:30:00,80.77,80.79,80.58,80.6,56477.0,80.77,80.79,80.58,80.6,56477.0
2017-01-10 09:30:00,81.0,82.51,81.0,82.51,46875.0,81.0,82.51,81.0,82.51,46875.0
2017-01-10 10:00:00,82.5,82.89,81.61,82.0,45170.0,82.5,82.89,81.61,82.0,45170.0
2017-01-10 10:30:00,82.0,82.04,81.82,81.95,18583.0,82.0,82.04,81.82,81.95,18583.0
2017-01-10 11:00:00,81.95,82.08,81.81,81.92,21561.0,81.95,82.08,81.81,81.92,21561.0
2017-01-10 11:30:00,81.84,82.0,81.79,81.81,15178.0,81.84,82.0,81.79,81.81,15178.0
2017-01-10 12:00:00,81.84,81.86,81.59,81.85,11314.0,81.84,81.86,81.59,81.85,11314.0
2017-01-10 12:30:00,81.83,81.85,81.62,81.69,9755.0,81.83,81.85,81.62,81.69,9755.0
2017-01-10 13:00:00,81.7,81.71,81.52,81.65,5790.0,81.7,81.71,81.52,81.65,5790.0
2017-01-10 13:30:00,81.66,81.72,81.41,81.41,11238.0,81.66,81.72,81.41,81.41,11238.0
2017-01-10 14:00:00,81.45,81.46,81.33,81.37,11599.0,81.45,81.46,81.33,81.37,11599.0
2017-01-10 14:30:00,81.41,81.52,81.37,81.37,13203.0,81.41,81.52,81.37,81.37,13203.0
2017-01-10 15:00:00,81.39,81.62,81.39,81.58,18751.0,81.39,81.62,81.39,81.58,18751.0
2017-01-10 15:30:00,81.56,81.67,81.28,81.32,53360.0,81.56,81.67,81.28,81.32,53360.0
2017-01-11 09:30:00,81.15,81.15,80.73,80.95,8643.0,81.15,81.15,80.73,80.95,8643.0
2017-01-11 10:00:00,81.0,81.0,80.61,80.75,10167.0,81.0,81.0,80.61,80.75,10167.0
2017-01-11 10:30:00,80.72,80.79,80.53,80.57,12139.0,80.72,80.79,80.53,80.57,12139.0
2017-01-11 11:00:00,80.55,80.63,79.74,79.8,35789.0,80.55,80.63,79.74,79.8,35789.0
2017-01-11 11:30:00,79.82,80.23,79.44,80.23,52010.0,79.82,80.23,79.44,80.23,52010.0
2017-01-11 12:00:00,80.24,80.39,79.77,79.88,13371.0,80.24,80.39,79.77,79.88,13371.0
2017-01-11 12:30:00,79.89,79.9,79.48,79.63,33088.0,79.89,79.9,79.48,79.63,33088.0
2017-01-11 13:00:00,79.65,79.77,79.47,79.63,24494.0,79.65,79.77,79.47,79.63,24494.0
2017-01-11 13:30:00,79.69,79.73,79.55,79.64,9422.0,79.69,79.73,79.55,79.64,9422.0
2017-01-11 14:00:00,79.67,79.8,79.57,79.65,29943.0,79.67,79.8,79.57,79.65,29943.0
2017-01-11 14:30:00,79.63,79.97,79.63,79.9,16166.0,79.63,79.97,79.63,79.9,16166.0
2017-01-11 15:00:00,79.9,80.03,79.82,79.9,21539.0,79.9,80.03,79.82,79.9,21539.0
2017-01-11 15:30:00,79.93,80.07,79.8,80.02,53370.0,79.93,80.07,79.8,80.02,53370.0
2017-01-12 09:30:00,79.74,79.74,79.13,79.28,20480.0,79.74,79.74,79.13,79.28,20480.0
2017-01-12 10:00:00,79.38,79.38,78.84,78.89,35081.0,79.38,79.38,78.84,78.89,35081.0
2017-01-12 10:30:00,78.84,79.47,78.84,79.32,14419.0,78.84,79.47,78.84,79.32,14419.0
2017-01-12 11:00:00,79.24,79.67,79.23,79.62,13539.0,79.24,79.67,79.23,79.62,13539.0
2017-01-12 11:30:00,79.6,79.99,79.52,79.97,20846.0,79.6,79.99,79.52,79.97,20846.0
2017-01-12 12:00:00,80.02,80.17,79.93,79.97,19929.0,80.02,80.17,79.93,79.97,19929.0
2017-01-12 12:30:00,79.98,80.42,79.96,80.42,19450.0,79.98,80.42,79.96,80.42,19450.0
2017-01-12 13:00:00,80.38,80.48,80.11,80.24,12084.0,80.38,80.48,80.11,80.24,12084.0
2017-01-12 13:30:00,80.2,80.63,80.2,80.23,23440.0,80.2,80.63,80.2,80.23,23440.0
2017-01-12 14:00:00,80.2,80.68,80.02,80.52,54704.0,80.2,80.68,80.02,80.52,54704.0
2017-01-12 14:30:00,80.47,80.61,80.38,80.58,23549.0,80.47,80.61,80.38,80.58,23549.0
2017-01-12 15:00:00,80.6,80.75,80.37,80.41,41751.0,80.6,80.75,80.37,80.41,41751.0
2017-01-12 15:30:00,80.4,80.75,80.26,80.74,90967.0,80.4,80.75,80.26,80.74,90967.0
2017-01-13 09:30:00,80.93,81.46,80.87,81.13,9617.0,80.93,81.46,80.87,81.13,9617.0
2017-01-13 10:00:00,81.13,81.4,80.93,81.06,19985.0,81.13,81.4,80.93,81.06,19985.0
2017-01-13 10:30:00,81.04,81.08,80.9,80.9,16107.0,81.04,81.08,80.9,80.9,16107.0
2017-01-13 11:00:00,80.81,80.81,80.41,80.44,10007.0,80.81,80.81,80.41,80.44,10007.0
2017-01-13 11:30:00,80.43,80.61,80.38,80.6,12264.0,80.43,80.61,80.38,80.6,12264.0
2017-01-13 12:00:00,80.66,80.92,80.5,80.53,9680.0,80.66,80.92,80.5,80.53,9680.0
2017-01-13 12:30:00,80.51,80.7,80.49,80.61,14078.0,80.51,80.7,80.49,80.61,14078.0
2017-01-13 13:00:00,80.61,80.72,80.54,80.59,11134.0,80.61,80.72,80.54,80.59,11134.0
2017-01-13 13:30:00,80.6,80.6,80.5,80.51,9125.0,80.6,80.6,80.5,80.51,9125.0
2017-01-13 14:00:00,80.48,80.99,80.34,80.54,29372.0,80.48,80.99,80.34,80.54,29372.0
2017-01-13 14:30:00,80.46,80.56,80.36,80.52,16653.0,80.46,80.56,80.36,80.52,16653.0
2017-01-13 15:00:00,80.5,80.53,80.3,80.37,16827.0,80.5,80.53,80.3,80.37,16827.0
2017-01-13 15:30:00,80.4,80.64,80.35,80.52,40941.0,80.4,80.64,80.35,80.52,40941.0
2017-01-17 09:30:00,79.95,79.95,78.7,78.81,25932.0,79.95,79.95,78.7,78.81,25932.0
2017-01-17 10:00:00,78.79,80.0,78.6,79.64,94648.0,78.79,80.0,78.6,79.64,94648.0
2017-01-17 10:30:00,79.7,80.06,79.53,79.61,66023.0,79.7,80.06,79.53,79.61,66023.0
2017-01-17 11:00:00,79.64,79.88,79.58,79.8,20834.0,79.64,79.88,79.58,79.8,20834.0
2017-01-17 11:30:00,79.87,79.95,79.66,79.93,11064.0,79.87,79.95,79.66,79.93,11064.0
2017-01-17 12:00:00,79.91,79.91,79.63,79.77,12627.0,79.91,79.91,79.63,79.77,12627.0
2017-01-17 12:30:00,79.86,80.07,79.8,79.8,7693.0,79.86,80.07,79.8,79.8,7693.0
2017-01-17 13:00:00,79.88,80.04,79.81,79.97,9222.0,79.88,80.04,79.81,79.97,9222.0
2017-01-17 13:30:00,79.99,80.01,79.91,79.92,10877.0,79.99,80.01,79.91,79.92,10877.0
2017-01-17 14:00:00,79.91,80.0,79.85,79.92,12571.0,79.91,80.0,79.85,79.92,12571.0
2017-01-17 14:30:00,79.96,79.97,79.82,79.91,11537.0,79.96,79.97,79.82,79.91,11537.0
2017-01-17 15:00:00,79.94,79.94,79.64,79.73,39708.0,79.94,79.94,79.64,79.73,39708.0
2017-01-17 15:30:00,79.73,79.87,79.69,79.75,101788.0,79.73,79.87,79.69,79.75,101788.0
2017-01-18 09:30:00,80.05,80.42,79.92,80.1,17807.0,80.05,80.42,79.92,80.1,17807.0
2017-01-18 10:00:00,79.97,80.27,79.77,79.8,14377.0,79.97,80.27,79.77,79.8,14377.0
2017-01-18 10:30:00,79.79,79.87,79.48,79.58,13783.0,79.79,79.87,79.48,79.58,13783.0
2017-01-18 11:00:00,79.56,79.6,79.08,79.22,21603.0,79.56,79.6,79.08,79.22,21603.0
2017-01-18 11:30:00,79.24,79.65,79.18,79.56,54969.0,79.24,79.65,79.18,79.56,54969.0
2017-01-18 12:00:00,79.5,79.94,79.47,79.79,33867.0,79.5,79.94,79.47,79.79,33867.0
2017-01-18 12:30:00,79.78,79.87,79.67,79.71,16900.0,79.78,79.87,79.67,79.71,16900.0
2017-01-18 13:00:00,79.73,79.94,79.63,79.91,45217.0,79.73,79.94,79.63,79.91,45217.0
2017-01-18 13:30:00,79.93,79.97,79.86,79.89,14938.0,79.93,79.97,79.86,79.89,14938.0
2017-01-18 14:00:00,79.89,79.95,79.79,79.87,38350.0,79.89,79.95,79.79,79.87,38350.0
2017-01-18 14:30:00,79.83,79.9,79.78,79.9,9388.0,79.83,79.9,79.78,79.9,9388.0
2017-01-18 15:00:00,79.89,80.03,79.83,80.03,12481.0,79.89,80.03,79.83,80.03,12481.0
2017-01-18 15:30:00,80.01,80.13,79.92,79.99,46491.0,80.01,80.13,79.92,79.99,46491.0
2017-01-19 09:30:00,79.85,80.01,78.51,79.31,34462.0,79.85,80.01,78.51,79.31,34462.0
2017-01-19 10:00:00,79.39,79.89,79.39,79.77,22433.0,79.39,79.89,79.39,79.77,22433.0
2017-01-19 10:30:00,79.8,79.9,79.58,79.8,17016.0,79.8,79.9,79.58,79.8,17016.0
2017-01-19 11:00:00,79.72,79.96,79.37,79.84,11994.0,79.72,79.96,79.37,79.84,11994.0
2017-01-19 11:30:00,79.84,79.88,79.61,79.69,11710.0,79.84,79.88,79.61,79.69,11710.0
2017-01-19 12:00:00,79.68,79.92,79.64,79.78,26524.0,79.68,79.92,79.64,79.78,26524.0
2017-01-19 12:30:00,79.8,79.92,79.73,79.85,8550.0,79.8,79.92,79.73,79.85,8550.0
2017-01-19 13:00:00,79.87,79.89,79.71,79.77,8395.0,79.87,79.89,79.71,79.77,8395.0
2017-01-19 13:30:00,79.75,79.93,79.73,79.83,10640.0,79.75,79.93,79.73,79.83,10640.0
2017-01-19 14:00:00,79.79,79.86,79.5,79.77,13744.0,79.79,79.86,79.5,79.77,13744.0
2017-01-19 14:30:00,79.76,79.97,79.66,79.9,14415.0,79.76,79.97,79.66,79.9,14415.0
2017-01-19 15:00:00,79.91,80.17,79.74,80.17,34567.0,79.91,80.17,79.74,80.17,34567.0
2017-01-19 15:30:00,80.11,80.19,79.93,80.08,70751.0,80.11,80.19,79.93,80.08,70751.0
2017-01-20 09:30:00,79.89,80.2,79.24,79.68,18949.0,79.89,80.2,79.24,79.68,18949.0
2017-01-20 10:00:00,79.65,80.07,79.46,79.7,39315.0,79.65,80.07,79.46,79.7,39315.0
2017-01-20 10:30:00,79.76,79.83,79.66,79.82,14397.0,79.76,79.83,79.66,79.82,14397.0
2017-01-20 11:00:00,79.73,79.91,79.69,79.84,23170.0,79.73,79.91,79.69,79.84,23170.0
2017-01-20 11:30:00,79.83,79.87,79.7,79.79,8812.0,79.83,79.87,79.7,79.79,8812.0
2017-01-20 12:00:00,79.82,79.96,79.52,79.73,12135.0,79.82,79.96,79.52,79.73,12135.0
2017-01-20 12:30:00,79.73,79.83,79.59,79.73,36671.0,79.73,79.83,79.59,79.73,36671.0
2017-01-20 13:00:00,79.67,79.87,79.67,79.73,10615.0,79.67,79.87,79.67,79.73,10615.0
2017-01-20 13:30:00,79.71,79.73,79.44,79.72,17190.0,79.71,79.73,79.44,79.72,17190.0
2017-01-20 14:00:00,79.7,79.88,79.62,79.71,17458.0,79.7,79.88,79.62,79.71,17458.0
2017-01-20 14:30:00,79.68,79.84,79.62,79.68,17600.0,79.68,79.84,79.62,79.68,17600.0
2017-01-20 15:00:00,79.71,79.82,79.68,79.78,22052.0,79.71,79.82,79.68,79.78,22052.0
2017-01-20 15:30:00,79.77,79.9,79.72,79.85,65813.0,79.77,79.9,79.72,79.85,65813.0
2017-01-23 09:30:00,79.63,80.02,79.04,79.96,5233.0,79.63,80.02,79.04,79.96,5233.0
2017-01-23 10:00:00,79.88,80.1,79.62,79.76,13987.0,79.88,80.1,79.62,79.76,13987.0
2017-01-23 10:30:00,79.68,79.78,79.36,79.6,22048.0,79.68,79.78,79.36,79.6,22048.0
2017-01-23 11:00:00,79.59,79.75,79.23,79.29,17600.0,79.59,79.75,79.23,79.29,17600.0
2017-01-23 11:30:00,79.29,79.34,79.1,79.31,8623.0,79.29,79.34,79.1,79.31,8623.0
2017-01-23 12:00:00,79.34,79.58,79.34,79.43,7112.0,79.34,79.58,79.34,79.43,7112.0
2017-01-23 12:30:00,79.39,79.41,79.17,79.25,4967.0,79.39,79.41,79.17,79.25,4967.0
2017-01-23 13:00:00,79.3,79.51,79.25,79.26,7000.0,79.3,79.51,79.25,79.26,7000.0
2017-01-23 13:30:00,79.26,79.37,79.23,79.23,3300.0,79.26,79.37,79.23,79.23,3300.0
2017-01-23 14:00:00,79.22,79.23,78.98,79.08,17084.0,79.22,79.23,78.98,79.08,17084.0
2017-01-23 14:30:00,79.1,79.4,79.05,79.34,16007.0,79.1,79.4,79.05,79.34,16007.0
2017-01-23 15:00:00,79.33,79.52,79.24,79.45,18009.0,79.33,79.52,79.24,79.45,18009.0
2017-01-23 15:30:00,79.45,79.53,79.37,79.43,25189.0,79.45,79.53,79.37,79.43,25189.0
2017-01-24 09:30:00,79.65,79.65,78.98,78.98,6168.0,79.65,79.65,78.98,78.98,6168.0
2017-01-24 10:00:00,78.75,79.01,78.29,78.32,16584.0,78.75,79.01,78.29,78.32,16584.0
2017-01-24 10:30:00,78.28,78.51,78.25,78.3,14825.0,78.28,78.51,78.25,78.3,14825.0
2017-01-24 11:00:00,78.3,78.74,78.3,78.62,11365.0,78.3,78.74,78.3,78.62,11365.0
2017-01-24 11:30:00,78.6,79.02,78.55,78.94,10690.0,78.6,79.02,78.55,78.94,10690.0
2017-01-24 12:00:00,78.96,79.21,78.94,79.09,6150.0,78.96,79.21,78.94,79.09,6150.0
2017-01-24 12:30:00,79.05,79.07,78.94,79.04,4740.0,79.05,79.07,78.94,79.04,4740.0
2017-01-24 13:00:00,79.07,79.42,79.07,79.34,9700.0,79.07,79.42,79.07,79.34,9700.0
2017-01-24 13:30:00,79.38,79.63,79.37,79.62,9656.0,79.38,79.63,79.37,79.62,9656.0
2017-01-24 14:00:00,79.57,79.6,79.43,79.49,6500.0,79.57,79.6,79.43,79.49,6500.0
2017-01-24 14:30:00,79.38,79.46,79.32,79.39,7499.0,79.38,79.46,79.32,79.39,7499.0
2017-01-24 15:00:00,79.37,79.45,79.28,79.31,6800.0,79.37,79.45,79.28,79.31,6800.0
2017-01-24 15:30:00,79.36,79.45,79.21,79.29,37596.0,79.36,79.45,79.21,79.29,37596.0
2017-01-25 09:30:00,79.74,79.87,79.16,79.36,6611.0,79.74,79.87,79.16,79.36,6611.0
2017-01-25 10:00:00,79.36,79.62,79.19,79.22,42348.0,79.36,79.62,79.19,79.22,42348.0
2017-01-25 10:30:00,79.22,79.53,79.14,79.5,16121.0,79.22,79.53,79.14,79.5,16121.0
2017-01-25 11:00:00,79.49,79.55,79.38,79.43,11250.0,79.49,79.55,79.38,79.43,11250.0
2017-01-25 11:30:00,79.4,79.48,79.33,79.38,5505.0,79.4,79.48,79.33,79.38,5505.0
2017-01-25 12:00:00,79.4,79.42,79.31,79.37,15749.0,79.4,79.42,79.31,79.37,15749.0
2017-01-25 12:30:00,79.38,79.45,79.3,79.42,7600.0,79.38,79.45,79.3,79.42,7600.0
2017-01-25 13:00:00,79.44,79.52,79.43,79.44,9781.0,79.44,79.52,79.43,79.44,9781.0
2017-01-25 13:30:00,79.45,79.46,79.4,79.44,6506.0,79.45,79.46,79.4,79.44,6506.0
2017-01-25 14:00:00,79.42,79.48,79.41,79.43,6975.0,79.42,79.48,79.41,79.43,6975.0
2017-01-25 14:30:00,79.42,79.49,79.39,79.46,11685.0,79.42,79.49,79.39,79.46,11685.0
2017-01-25 15:00:00,79.47,79.71,79.38,79.71,19295.0,79.47,79.71,79.38,79.71,19295.0
2017-01-25 15:30:00,79.71,79.95,79.64,79.87,37751.0,79.71,79.95,79.64,79.87,37751.0
2017-01-26 09:30:00,79.87,79.94,79.54,79.72,2863.0,79.87,79.94,79.54,79.72,2863.0
2017-01-26 10:00:00,79.7,79.7,78.96,79.0,27091.0,79.7,79.7,78.96,79.0,27091.0
2017-01-26 10:30:00,79.02,79.32,78.95,79.07,27578.0,79.02,79.32,78.95,79.07,27578.0
2017-01-26 11:00:00,79.09,79.15,78.9,79.02,29016.0,79.09,79.15,78.9,79.02,29016.0
2017-01-26 11:30:00,79.04,79.35,79.03,79.33,9386.0,79.04,79.35,79.03,79.33,9386.0
2017-01-26 12:00:00,79.33,79.61,79.18,79.2,49569.0,79.33,79.61,79.18,79.2,49569.0
2017-01-26 12:30:00,79.21,79.28,79.14,79.16,22832.0,79.21,79.28,79.14,79.16,22832.0
2017-01-26 13:00:00,79.13,79.18,79.05,79.11,6199.0,79.13,79.18,79.05,79.11,6199.0
2017-01-26 13:30:00,79.13,79.19,79.08,79.16,13541.0,79.13,79.19,79.08,79.16,13541.0
2017-01-26 14:00:00,79.18,79.22,79.08,79.09,7500.0,79.18,79.22,79.08,79.09,7500.0
2017-01-26 14:30:00,79.11,79.14,79.05,79.14,13681.0,79.11,79.14,79.05,79.14,13681.0
2017-01-26 15:00:00,79.14,79.2,79.06,79.12,11645.0,79.14,79.2,79.06,79.12,11645.0
2017-01-26 15:30:00,79.12,79.13,78.82,78.85,40848.0,79.12,79.13,78.82,78.85,40848.0
2017-01-27 09:30:00,78.77,79.33,78.7,79.1,19789.0,78.77,79.33,78.7,79.1,19789.0
2017-01-27 10:00:00,79.18,79.25,78.74,78.9,17567.0,79.18,79.25,78.74,78.9,17567.0
2017-01-27 10:30:00,79.03,79.04,78.86,78.96,31252.0,79.03,79.04,78.86,78.96,31252.0
2017-01-27 11:00:00,78.96,79.1,78.93,78.96,14583.0,78.96,79.1,78.93,78.96,14583.0
2017-01-27 11:30:00,78.99,79.04,78.9,78.98,14500.0,78.99,79.04,78.9,78.98,14500.0
2017-01-27 12:00:00,79.01,79.26,79.0,79.09,8314.0,79.01,79.26,79.0,79.09,8314.0
2017-01-27 12:30:00,79.08,79.09,78.92,78.99,13727.0,79.08,79.09,78.92,78.99,13727.0
2017-01-27 13:00:00,78.99,79.08,78.96,79.08,14423.0,78.99,79.08,78.96,79.08,14423.0
2017-01-27 13:30:00,79.08,79.13,79.02,79.1,14710.0,79.08,79.13,79.02,79.1,14710.0
2017-01-27 14:00:00,79.1,79.12,78.95,78.95,17177.0,79.1,79.12,78.95,78.95,17177.0
2017-01-27 14:30:00,78.95,79.0,78.85,78.86,18418.0,78.95,79.0,78.85,78.86,18418.0
2017-01-27 15:00:00,78.86,79.04,78.85,78.85,25568.0,78.86,79.04,78.85,78.85,25568.0
2017-01-27 15:30:00,78.87,79.11,78.87,79.03,97421.0,78.87,79.11,78.87,79.03,97421.0
2017-01-30 09:30:00,78.0,78.98,77.62,78.39,46771.0,78.0,78.98,77.62,78.39,46771.0
2017-01-30 10:00:00,78.39,78.39,77.82,77.98,16368.0,78.39,78.39,77.82,77.98,16368.0
2017-01-30 10:30:00,77.98,78.07,77.61,77.88,10873.0,77.98,78.07,77.61,77.88,10873.0
2017-01-30 11:00:00,77.85,78.16,77.85,78.08,6875.0,77.85,78.16,77.85,78.08,6875.0
2017-01-30 11:30:00,78.04,78.19,77.98,78.05,8318.0,78.04,78.19,77.98,78.05,8318.0
2017-01-30 12:00:00,78.05,78.33,78.02,78.09,12789.0,78.05,78.33,78.02,78.09,12789.0
2017-01-30 12:30:00,78.05,78.05,77.94,77.98,7225.0,78.05,78.05,77.94,77.98,7225.0
2017-01-30 13:00:00,78.0,78.2,78.0,78.09,8600.0,78.0,78.2,78.0,78.09,8600.0
2017-01-30 13:30:00,78.18,78.18,78.02,78.05,10219.0,78.18,78.18,78.02,78.05,10219.0
2017-01-30 14:00:00,78.04,78.56,78.04,78.48,36751.0,78.04,78.56,78.04,78.48,36751.0
2017-01-30 14:30:00,78.49,78.54,78.36,78.4,10697.0,78.49,78.54,78.36,78.4,10697.0
2017-01-30 15:00:00,78.43,78.43,78.24,78.31,19657.0,78.43,78.43,78.24,78.31,19657.0
2017-01-30 15:30:00,78.33,78.41,78.21,78.36,41385.0,78.33,78.41,78.21,78.36,41385.0
2017-01-31 09:30:00,77.93,79.32,77.66,79.07,8796.0,77.93,79.32,77.66,79.07,8796.0
2017-01-31 10:00:00,79.08,79.89,78.98,79.69,15819.0,79.08,79.89,78.98,79.69,15819.0
2017-01-31 10:30:00,79.62,79.89,79.33,79.57,11967.0,79.62,79.89,79.33,79.57,11967.0
2017-01-31 11:00:00,79.6,79.69,79.36,79.37,6000.0,79.6,79.69,79.36,79.37,6000.0
2017-01-31 11:30:00,79.44,79.44,79.02,79.26,7508.0,79.44,79.44,79.02,79.26,7508.0
2017-01-31 12:00:00,79.32,79.43,79.16,79.41,7400.0,79.32,79.43,79.16,79.41,7400.0
2017-01-31 12:30:00,79.43,79.67,79.37,79.55,5000.0,79.43,79.67,79.37,79.55,5000.0
2017-01-31 13:00:00,79.52,79.68,79.34,79.54,7300.0,79.52,79.68,79.34,79.54,7300.0
2017-01-31 13:30:00,79.58,79.75,79.57,79.73,5799.0,79.58,79.75,79.57,79.73,5799.0
2017-01-31 14:00:00,79.72,80.03,79.72,79.94,16821.0,79.72,80.03,79.72,79.94,16821.0
2017-01-31 14:30:00,79.97,80.29,79.88,80.12,16782.0,79.97,80.29,79.88,80.12,16782.0
2017-01-31 15:00:00,80.2,80.54,80.2,80.44,13377.0,80.2,80.54,80.2,80.44,13377.0
2017-01-31 15:30:00,80.49,80.99,80.49,80.8,82057.0,80.49,80.99,80.49,80.8,82057.0
2017-02-01 09:30:00,80.78,81.18,80.2,80.95,19959.0,80.78,81.18,80.2,80.95,19959.0
2017-02-01 10:00:00,80.97,81.06,80.81,80.81,18294.0,80.97,81.06,80.81,80.81,18294.0
2017-02-01 10:30:00,80.85,81.06,80.78,80.93,18626.0,80.85,81.06,80.78,80.93,18626.0
2017-02-01 11:00:00,80.96,81.16,80.86,81.01,8733.0,80.96,81.16,80.86,81.01,8733.0
2017-02-01 11:30:00,81.03,81.32,80.99,81.26,12200.0,81.03,81.32,80.99,81.26,12200.0
2017-02-01 12:00:00,81.24,81.44,81.08,81.14,11026.0,81.24,81.44,81.08,81.14,11026.0
2017-02-01 12:30:00,81.15,81.41,81.1,81.32,8833.0,81.15,81.41,81.1,81.32,8833.0
2017-02-01 13:00:00,81.32,81.74,81.32,81.66,21738.0,81.32,81.74,81.32,81.66,21738.0
2017-02-01 13:30:00,81.67,81.77,81.56,81.59,20753.0,81.67,81.77,81.56,81.59,20753.0
2017-02-01 14:00:00,81.55,82.02,81.28,82.0,27359.0,81.55,82.02,81.28,82.0,27359.0
2017-02-01 14:30:00,81.97,82.03,81.7,81.89,29753.0,81.97,82.03,81.7,81.89,29753.0
2017-02-01 15:00:00,81.91,81.99,81.51,81.75,38413.0,81.91,81.99,81.51,81.75,38413.0
2017-02-01 15:30:00,81.77,81.96,81.63,81.93,73943.0,81.77,81.96,81.63,81.93,73943.0
2017-02-02 09:30:00,81.31,81.71,80.74,81.48,27093.0,81.31,81.71,80.74,81.48,27093.0
2017-02-02 10:00:00,81.55,81.75,81.13,81.62,7319.0,81.55,81.75,81.13,81.62,7319.0
2017-02-02 10:30:00,81.57,82.0,81.55,82.0,19508.0,81.57,82.0,81.55,82.0,19508.0
2017-02-02 11:00:00,81.98,82.0,81.71,81.77,10632.0,81.98,82.0,81.71,81.77,10632.0
2017-02-02 11:30:00,81.77,81.86,81.71,81.86,14356.0,81.77,81.86,81.71,81.86,14356.0
2017-02-02 12:00:00,81.86,81.97,81.63,81.63,7922.0,81.86,81.97,81.63,81.63,7922.0
2017-02-02 12:30:00,81.63,81.8,81.61,81.65,4893.0,81.63,81.8,81.61,81.65,4893.0
2017-02-02 13:00:00,81.63,81.63,81.33,81.33,6673.0,81.63,81.63,81.33,81.33,6673.0
2017-02-02 13:30:00,81.42,81.65,81.38,81.59,6178.0,81.42,81.65,81.38,81.59,6178.0
2017-02-02 14:00:00,81.6,81.6,81.27,81.35,7585.0,81.6,81.6,81.27,81.35,7585.0
2017-02-02 14:30:00,81.36,81.5,81.24,81.5,14741.0,81.36,81.5,81.24,81.5,14741.0
2017-02-02 15:00:00,81.47,81.69,81.47,81.67,9051.0,81.47,81.69,81.47,81.67,9051.0
2017-02-02 15:30:00,81.64,81.97,81.59,81.83,43978.0,81.64,81.97,81.59,81.83,43978.0
2017-02-03 09:30:00,82.05,82.32,81.32,81.57,10888.0,82.05,82.32,81.32,81.57,10888.0
2017-02-03 10:00:00,81.59,82.2,81.59,81.94,9400.0,81.59,82.2,81.59,81.94,9400.0
2017-02-03 10:30:00,81.94,82.32,81.9,82.3,5412.0,81.94,82.32,81.9,82.3,5412.0
2017-02-03 11:00:00,82.31,82.32,81.97,82.09,9217.0,82.31,82.32,81.97,82.09,9217.0
2017-02-03 11:30:00,82.13,82.46,82.1,82.34,13060.0,82.13,82.46,82.1,82.34,13060.0
2017-02-03 12:00:00,82.36,82.4,82.17,82.33,8629.0,82.36,82.4,82.17,82.33,8629.0
2017-02-03 12:30:00,82.34,82.36,82.2,82.31,11382.0,82.34,82.36,82.2,82.31,11382.0
2017-02-03 13:00:00,82.31,82.42,82.23,82.32,8200.0,82.31,82.42,82.23,82.32,8200.0
2017-02-03 13:30:00,82.32,82.39,82.28,82.28,6527.0,82.32,82.39,82.28,82.28,6527.0
2017-02-03 14:00:00,82.29,82.4,82.22,82.23,10965.0,82.29,82.4,82.22,82.23,10965.0
2017-02-03 14:30:00,82.26,82.4,82.26,82.35,9736.0,82.26,82.4,82.26,82.35,9736.0
2017-02-03 15:00:00,82.34,82.67,82.34,82.36,15996.0,82.34,82.67,82.34,82.36,15996.0
2017-02-03 15:30:00,82.37,82.5,82.24,82.43,42036.0,82.37,82.5,82.24,82.43,42036.0
2017-02-06 09:30:00,82.2,82.47,81.65,82.23,5979.0,82.2,82.47,81.65,82.23,5979.0
2017-02-06 10:00:00,82.04,82.27,82.04,82.12,9600.0,82.04,82.27,82.04,82.12,9600.0
2017-02-06 10:30:00,82.07,82.07,81.9,81.96,6852.0,82.07,82.07,81.9,81.96,6852.0
2017-02-06 11:00:00,81.93,82.11,81.82,81.91,6490.0,81.93,82.11,81.82,81.91,6490.0
2017-02-06 11:30:00,81.87,81.92,81.7,81.75,4717.0,81.87,81.92,81.7,81.75,4717.0
2017-02-06 12:00:00,81.75,81.91,81.74,81.78,4338.0,81.75,81.91,81.74,81.78,4338.0
2017-02-06 12:30:00,81.77,81.82,81.52,81.57,5466.0,81.77,81.82,81.52,81.57,5466.0
2017-02-06 13:00:00,81.54,81.65,81.52,81.6,7318.0,81.54,81.65,81.52,81.6,7318.0
2017-02-06 13:30:00,81.6,81.62,81.38,81.44,7738.0,81.6,81.62,81.38,81.44,7738.0
2017-02-06 14:00:00,81.45,81.72,81.36,81.65,20163.0,81.45,81.72,81.36,81.65,20163.0
2017-02-06 14:30:00,81.7,81.78,81.6,81.66,7842.0,81.7,81.78,81.6,81.66,7842.0
2017-02-06 15:00:00,81.66,81.92,81.66,81.86,8639.0,81.66,81.92,81.66,81.86,8639.0
2017-02-06 15:30:00,81.86,82.0,81.84,81.95,29178.0,81.86,82.0,81.84,81.95,29178.0
2017-02-07 09:30:00,82.39,82.39,81.46,81.85,7106.0,82.39,82.39,81.46,81.85,7106.0
2017-02-07 10:00:00,81.81,81.99,81.7,81.94,9602.0,81.81,81.99,81.7,81.94,9602.0
2017-02-07 10:30:00,81.92,82.14,81.86,82.07,15031.0,81.92,82.14,81.86,82.07,15031.0
2017-02-07 11:00:00,82.07,82.15,81.94,82.04,13765.0,82.07,82.15,81.94,82.04,13765.0
2017-02-07 11:30:00,82.05,82.15,81.98,82.08,8586.0,82.05,82.15,81.98,82.08,8586.0
2017-02-07 12:00:00,82.09,82.14,81.9,81.9,11613.0,82.09,82.14,81.9,81.9,11613.0
2017-02-07 12:30:00,81.9,82.02,81.72,82.02,7400.0,81.9,82.02,81.72,82.02,7400.0
2017-02-07 13:00:00,81.96,82.14,81.85,82.09,12429.0,81.96,82.14,81.85,82.09,12429.0
2017-02-07 13:30:00,82.1,82.26,82.1,82.25,10697.0,82.1,82.26,82.1,82.25,10697.0
2017-02-07 14:00:00,82.27,82.35,82.03,82.11,17006.0,82.27,82.35,82.03,82.11,17006.0
2017-02-07 14:30:00,82.1,82.35,82.09,82.32,14956.0,82.1,82.35,82.09,82.32,14956.0
2017-02-07 15:00:00,82.31,82.5,82.19,82.5,14574.0,82.31,82.5,82.19,82.5,14574.0
2017-02-07 15:30:00,82.47,82.61,82.36,82.56,79206.0,82.47,82.61,82.36,82.56,79206.0
2017-02-08 09:30:00,82.3,82.6,81.56,82.19,14826.0,82.3,82.6,81.56,82.19,14826.0
2017-02-08 10:00:00,82.26,82.95,82.25,82.86,26777.0,82.26,82.95,82.25,82.86,26777.0
2017-02-08 10:30:00,82.84,82.91,82.33,82.33,28137.0,82.84,82.91,82.33,82.33,28137.0
2017-02-08 11:00:00,82.41,82.5,82.34,82.39,14623.0,82.41,82.5,82.34,82.39,14623.0
2017-02-08 11:30:00,82.44,82.61,82.26,82.29,16600.0,82.44,82.61,82.26,82.29,16600.0
2017-02-08 12:00:00,82.26,82.29,82.06,82.17,10307.0,82.26,82.29,82.06,82.17,10307.0
2017-02-08 12:30:00,82.12,82.45,82.01,82.29,14100.0,82.12,82.45,82.01,82.29,14100.0
2017-02-08 13:00:00,82.33,82.45,82.16,82.4,8022.0,82.33,82.45,82.16,82.4,8022.0
2017-02-08 13:30:00,82.42,82.48,82.33,82.4,11040.0,82.42,82.48,82.33,82.4,11040.0
2017-02-08 14:00:00,82.39,82.54,82.38,82.45,19405.0,82.39,82.54,82.38,82.45,19405.0
2017-02-08 14:30:00,82.43,82.59,82.43,82.54,15382.0,82.43,82.59,82.43,82.54,15382.0
2017-02-08 15:00:00,82.55,82.55,82.33,82.52,27774.0,82.55,82.55,82.33,82.52,27774.0
2017-02-08 15:30:00,82.51,82.58,82.31,82.49,67108.0,82.51,82.58,82.31,82.49,67108.0
2017-02-09 09:30:00,82.69,83.27,82.39,82.54,6068.0,82.69,83.27,82.39,82.54,6068.0
2017-02-09 10:00:00,82.65,83.18,82.65,83.04,10405.0,82.65,83.18,82.65,83.04,10405.0
2017-02-09 10:30:00,83.01,83.12,82.82,82.96,7670.0,83.01,83.12,82.82,82.96,7670.0
2017-02-09 11:00:00,82.88,83.25,82.88,83.17,13096.0,82.88,83.25,82.88,83.17,13096.0
2017-02-09 11:30:00,83.16,83.46,83.13,83.39,6207.0,83.16,83.46,83.13,83.39,6207.0
2017-02-09 12:00:00,83.37,83.4,82.85,82.88,16599.0,83.37,83.4,82.85,82.88,16599.0
2017-02-09 12:30:00,82.91,83.03,82.79,82.88,29473.0,82.91,83.03,82.79,82.88,29473.0
2017-02-09 13:00:00,82.87,83.01,82.78,82.99,13373.0,82.87,83.01,82.78,82.99,13373.0
2017-02-09 13:30:00,83.0,83.06,82.76,82.98,10049.0,83.0,83.06,82.76,82.98,10049.0
2017-02-09 14:00:00,83.03,83.26,83.03,83.11,26969.0,83.03,83.26,83.03,83.11,26969.0
2017-02-09 14:30:00,83.1,83.5,83.03,83.49,45418.0,83.1,83.5,83.03,83.49,45418.0
2017-02-09 15:00:00,83.44,83.69,83.31,83.59,21453.0,83.44,83.69,83.31,83.59,21453.0
2017-02-09 15:30:00,83.56,83.71,83.5,83.56,63936.0,83.56,83.71,83.5,83.56,63936.0
2017-02-10 09:30:00,84.0,84.0,82.92,83.27,14939.0,84.0,84.0,82.92,83.27,14939.0
2017-02-10 10:00:00,83.5,83.69,82.93,83.55,22317.0,83.5,83.69,82.93,83.55,22317.0
2017-02-10 10:30:00,83.64,83.74,83.49,83.62,17703.0,83.64,83.74,83.49,83.62,17703.0
2017-02-10 11:00:00,83.7,83.7,83.38,83.4,24545.0,83.7,83.7,83.38,83.4,24545.0
2017-02-10 11:30:00,83.38,83.75,83.26,83.75,50701.0,83.38,83.75,83.26,83.75,50701.0
2017-02-10 12:00:00,83.68,83.68,83.43,83.44,18551.0,83.68,83.68,83.43,83.44,18551.0
2017-02-10 12:30:00,83.43,83.61,83.31,83.54,33002.0,83.43,83.61,83.31,83.54,33002.0
2017-02-10 13:00:00,83.58,83.69,83.45,83.56,32879.0,83.58,83.69,83.45,83.56,32879.0
2017-02-10 13:30:00,83.59,83.85,83.55,83.71,26193.0,83.59,83.85,83.55,83.71,26193.0
2017-02-10 14:00:00,83.76,83.76,83.44,83.55,22861.0,83.76,83.76,83.44,83.55,22861.0
2017-02-10 14:30:00,83.59,83.6,83.31,83.36,14289.0,83.59,83.6,83.31,83.36,14289.0
2017-02-10 15:00:00,83.38,83.43,83.17,83.33,13721.0,83.38,83.43,83.17,83.33,13721.0
2017-02-10 15:30:00,83.35,83.4,83.27,83.33,37815.0,83.35,83.4,83.27,83.33,37815.0
2017-02-13 09:30:00,83.33,83.79,82.84,83.31,15159.0,83.33,83.79,82.84,83.31,15159.0
2017-02-13 10:00:00,83.32,83.32,82.85,83.24,41027.0,83.32,83.32,82.85,83.24,41027.0
2017-02-13 10:30:00,83.21,83.34,82.95,83.23,34616.0,83.21,83.34,82.95,83.23,34616.0
2017-02-13 11:00:00,83.24,83.36,82.66,82.69,38045.0,83.24,83.36,82.66,82.69,38045.0
2017-02-13 11:30:00,82.75,82.84,82.52,82.59,49579.0,82.75,82.84,82.52,82.59,49579.0
2017-02-13 12:00:00,82.58,83.09,82.53,82.96,25077.0,82.58,83.09,82.53,82.96,25077.0
2017-02-13 12:30:00,83.0,83.02,82.65,82.76,29001.0,83.0,83.02,82.65,82.76,29001.0
2017-02-13 13:00:00,82.81,82.81,82.52,82.56,18651.0,82.81,82.81,82.52,82.56,18651.0
2017-02-13 13:30:00,82.57,82.98,82.53,82.73,65149.0,82.57,82.98,82.53,82.73,65149.0
2017-02-13 14:00:00,82.75,82.93,82.7,82.7,33347.0,82.75,82.93,82.7,82.7,33347.0
2017-02-13 14:30:00,82.69,82.86,82.67,82.81,34055.0,82.69,82.86,82.67,82.81,34055.0
2017-02-13 15:00:00,82.81,82.85,82.31,82.46,44141.0,82.81,82.85,82.31,82.46,44141.0
2017-02-13 15:30:00,82.49,82.74,81.81,82.48,226077.0,82.49,82.74,81.81,82.48,226077.0
2017-02-14 09:30:00,86.49,87.3,85.0,86.62,188344.0,86.49,87.3,85.0,86.62,188344.0
2017-02-14 10:00:00,86.62,88.14,86.21,87.75,138400.0,86.62,88.14,86.21,87.75,138400.0
2017-02-14 10:30:00,87.78,87.8,87.15,87.5,83848.0,87.78,87.8,87.15,87.5,83848.0
2017-02-14 11:00:00,87.43,87.81,87.29,87.4,64504.0,87.43,87.81,87.29,87.4,64504.0
2017-02-14 11:30:00,87.44,87.55,87.36,87.52,42074.0,87.44,87.55,87.36,87.52,42074.0
2017-02-14 12:00:00,87.52,87.56,87.36,87.47,57262.0,87.52,87.56,87.36,87.47,57262.0
2017-02-14 12:30:00,87.48,87.87,87.4,87.54,85312.0,87.48,87.87,87.4,87.54,85312.0
2017-02-14 13:00:00,87.54,88.87,87.54,88.18,34204.0,87.54,88.87,87.54,88.18,34204.0
2017-02-14 13:30:00,88.2,88.41,88.14,88.34,33854.0,88.2,88.41,88.14,88.34,33854.0
2017-02-14 14:00:00,88.33,89.07,88.27,88.76,27805.0,88.33,89.07,88.27,88.76,27805.0
2017-02-14 14:30:00,88.74,89.5,88.61,89.25,37830.0,88.74,89.5,88.61,89.25,37830.0
2017-02-14 15:00:00,89.31,89.59,89.04,89.23,68279.0,89.31,89.59,89.04,89.23,68279.0
2017-02-14 15:30:00,89.23,89.49,88.92,88.95,164071.0,89.23,89.49,88.92,88.95,164071.0
2017-02-15 09:30:00,88.99,89.39,88.6,89.38,38464.0,88.99,89.39,88.6,89.38,38464.0
2017-02-15 10:00:00,89.35,89.44,88.15,88.41,44857.0,89.35,89.44,88.15,88.41,44857.0
2017-02-15 10:30:00,88.46,88.63,88.1,88.22,59928.0,88.46,88.63,88.1,88.22,59928.0
2017-02-15 11:00:00,88.16,88.33,87.74,88.0,32438.0,88.16,88.33,87.74,88.0,32438.0
2017-02-15 11:30:00,87.98,88.22,87.94,88.04,22755.0,87.98,88.22,87.94,88.04,22755.0
2017-02-15 12:00:00,88.03,88.17,88.01,88.12,21932.0,88.03,88.17,88.01,88.12,21932.0
2017-02-15 12:30:00,88.11,88.24,87.86,88.2,23263.0,88.11,88.24,87.86,88.2,23263.0
2017-02-15 13:00:00,88.19,88.85,88.19,88.36,59075.0,88.19,88.85,88.19,88.36,59075.0
2017-02-15 13:30:00,88.34,88.55,88.11,88.5,19552.0,88.34,88.55,88.11,88.5,19552.0
2017-02-15 14:00:00,88.46,88.74,88.12,88.74,22838.0,88.46,88.74,88.12,88.74,22838.0
2017-02-15 14:30:00,88.75,88.75,88.41,88.41,25445.0,88.75,88.75,88.41,88.41,25445.0
2017-02-15 15:00:00,88.45,88.86,88.43,88.67,47922.0,88.45,88.86,88.43,88.67,47922.0
2017-02-15 15:30:00,88.66,88.82,88.48,88.72,86351.0,88.66,88.82,88.48,88.72,86351.0
2017-02-16 09:30:00,88.32,88.43,87.96,88.05,27766.0,88.32,88.43,87.96,88.05,27766.0
2017-02-16 10:00:00,88.01,88.05,87.63,87.78,33129.0,88.01,88.05,87.63,87.78,33129.0
2017-02-16 10:30:00,87.82,87.94,87.43,87.67,22261.0,87.82,87.94,87.43,87.67,22261.0
2017-02-16 11:00:00,87.64,87.94,87.45,87.81,24169.0,87.64,87.94,87.45,87.81,24169.0
2017-02-16 11:30:00,87.82,88.24,87.63,88.11,34200.0,87.82,88.24,87.63,88.11,34200.0
2017-02-16 12:00:00,88.08,88.3,87.94,88.3,8690.0,88.08,88.3,87.94,88.3,8690.0
2017-02-16 12:30:00,88.29,88.6,88.2,88.59,14961.0,88.29,88.6,88.2,88.59,14961.0
2017-02-16 13:00:00,88.55,88.55,88.19,88.32,27402.0,88.55,88.55,88.19,88.32,27402.0
2017-02-16 13:30:00,88.33,88.33,88.08,88.22,20476.0,88.33,88.33,88.08,88.22,20476.0
2017-02-16 14:00:00,88.15,88.22,87.89,88.0,22129.0,88.15,88.22,87.89,88.0,22129.0
2017-02-16 14:30:00,88.01,88.15,87.87,87.97,26408.0,88.01,88.15,87.87,87.97,26408.0
2017-02-16 15:00:00,88.01,88.28,87.87,88.28,41060.0,88.01,88.28,87.87,88.28,41060.0
2017-02-16 15:30:00,88.28,88.49,88.17,88.4,59184.0,88.28,88.49,88.17,88.4,59184.0
2017-02-17 09:30:00,88.25,89.12,88.25,88.6,6377.0,88.25,89.12,88.25,88.6,6377.0
2017-02-17 10:00:00,88.58,88.85,88.53,88.69,11136.0,88.58,88.85,88.53,88.69,11136.0
2017-02-17 10:30:00,88.58,88.67,88.35,88.46,11489.0,88.58,88.67,88.35,88.46,11489.0
2017-02-17 11:00:00,88.35,88.46,87.95,88.13,11188.0,88.35,88.46,87.95,88.13,11188.0
2017-02-17 11:30:00,88.2,88.38,88.14,88.32,8735.0,88.2,88.38,88.14,88.32,8735.0
2017-02-17 12:00:00,88.28,88.49,88.13,88.31,19740.0,88.28,88.49,88.13,88.31,19740.0
2017-02-17 12:30:00,88.29,88.29,88.06,88.09,10435.0,88.29,88.29,88.06,88.09,10435.0
2017-02-17 13:00:00,88.12,88.18,87.82,87.87,17126.0,88.12,88.18,87.82,87.87,17126.0
2017-02-17 13:30:00,87.86,88.12,87.86,88.11,14390.0,87.86,88.12,87.86,88.11,14390.0
2017-02-17 14:00:00,88.08,88.28,88.06,88.12,10805.0,88.08,88.28,88.06,88.12,10805.0
2017-02-17 14:30:00,88.12,88.19,88.1,88.13,13326.0,88.12,88.19,88.1,88.13,13326.0
2017-02-17 15:00:00,88.13,88.38,88.12,88.29,16729.0,88.13,88.38,88.12,88.29,16729.0
2017-02-17 15:30:00,88.33,88.51,88.14,88.44,41458.0,88.33,88.51,88.14,88.44,41458.0
2017-02-21 09:30:00,88.6,89.0,88.56,88.76,17108.0,88.6,89.0,88.56,88.76,17108.0
2017-02-21 10:00:00,88.8,88.98,88.64,88.71,23493.0,88.8,88.98,88.64,88.71,23493.0
2017-02-21 10:30:00,88.71,88.75,88.15,88.16,10308.0,88.71,88.75,88.15,88.16,10308.0
2017-02-21 11:00:00,88.15,88.43,88.05,88.1,11476.0,88.15,88.43,88.05,88.1,11476.0
2017-02-21 11:30:00,88.1,88.16,87.93,87.93,9673.0,88.1,88.16,87.93,87.93,9673.0
2017-02-21 12:00:00,87.96,88.46,87.94,88.22,15984.0,87.96,88.46,87.94,88.22,15984.0
2017-02-21 12:30:00,88.23,88.23,88.11,88.11,3990.0,88.23,88.23,88.11,88.11,3990.0
2017-02-21 13:00:00,88.11,88.2,87.94,88.2,9424.0,88.11,88.2,87.94,88.2,9424.0
2017-02-21 13:30:00,88.18,88.23,88.04,88.04,4224.0,88.18,88.23,88.04,88.04,4224.0
2017-02-21 14:00:00,88.1,88.3,88.05,88.3,9223.0,88.1,88.3,88.05,88.3,9223.0
2017-02-21 14:30:00,88.3,88.46,88.22,88.39,14447.0,88.3,88.46,88.22,88.39,14447.0
2017-02-21 15:00:00,88.35,88.41,88.3,88.31,15727.0,88.35,88.41,88.3,88.31,15727.0
2017-02-21 15:30:00,88.33,88.63,88.29,88.4,54032.0,88.33,88.63,88.29,88.4,54032.0
2017-02-22 09:30:00,88.06,88.51,87.43,87.9,16535.0,88.06,88.51,87.43,87.9,16535.0
2017-02-22 10:00:00,87.97,88.44,87.97,88.29,18656.0,87.97,88.44,87.97,88.29,18656.0
2017-02-22 10:30:00,88.26,88.38,87.76,87.87,18600.0,88.26,88.38,87.76,87.87,18600.0
2017-02-22 11:00:00,87.87,88.03,87.53,87.81,17412.0,87.87,88.03,87.53,87.81,17412.0
2017-02-22 11:30:00,87.81,87.81,87.58,87.59,16816.0,87.81,87.81,87.58,87.59,16816.0
2017-02-22 12:00:00,87.57,87.79,87.44,87.69,14977.0,87.57,87.79,87.44,87.69,14977.0
2017-02-22 12:30:00,87.66,87.79,87.59,87.73,10543.0,87.66,87.79,87.59,87.73,10543.0
2017-02-22 13:00:00,87.73,87.77,87.57,87.57,15933.0,87.73,87.77,87.57,87.57,15933.0
2017-02-22 13:30:00,87.64,87.92,87.64,87.88,11732.0,87.64,87.92,87.64,87.88,11732.0
2017-02-22 14:00:00,87.89,87.95,87.71,87.94,12926.0,87.89,87.95,87.71,87.94,12926.0
2017-02-22 14:30:00,87.93,88.05,87.8,87.82,18227.0,87.93,88.05,87.8,87.82,18227.0
2017-02-22 15:00:00,87.85,88.12,87.84,88.11,10967.0,87.85,88.12,87.84,88.11,10967.0
2017-02-22 15:30:00,88.07,88.17,87.9,87.95,35153.0,88.07,88.17,87.9,87.95,35153.0
2017-02-23 09:30:00,88.49,88.58,88.1,88.54,9550.0,88.49,88.58,88.1,88.54,9550.0
2017-02-23 10:00:00,88.55,88.63,87.94,87.94,11839.0,88.55,88.63,87.94,87.94,11839.0
2017-02-23 10:30:00,87.97,88.1,87.54,87.61,17821.0,87.97,88.1,87.54,87.61,17821.0
2017-02-23 11:00:00,87.58,87.88,87.34,87.86,9812.0,87.58,87.88,87.34,87.86,9812.0
2017-02-23 11:30:00,87.9,88.01,87.71,87.79,10902.0,87.9,88.01,87.71,87.79,10902.0
2017-02-23 12:00:00,87.79,88.03,87.79,87.99,6421.0,87.79,88.03,87.79,87.99,6421.0
2017-02-23 12:30:00,87.93,88.22,87.91,88.21,7621.0,87.93,88.22,87.91,88.21,7621.0
2017-02-23 13:00:00,88.19,88.25,88.07,88.07,5196.0,88.19,88.25,88.07,88.07,5196.0
2017-02-23 13:30:00,88.12,88.17,87.99,88.0,15291.0,88.12,88.17,87.99,88.0,15291.0
2017-02-23 14:00:00,88.02,88.04,87.7,87.94,24947.0,88.02,88.04,87.7,87.94,24947.0
2017-02-23 14:30:00,87.91,88.05,87.91,87.98,7875.0,87.91,88.05,87.91,87.98,7875.0
2017-02-23 15:00:00,87.96,88.16,87.93,88.02,24701.0,87.96,88.16,87.93,88.02,24701.0
2017-02-23 15:30:00,88.02,88.06,87.69,87.82,58052.0,88.02,88.06,87.69,87.82,58052.0
2017-02-24 09:30:00,87.65,87.74,87.11,87.33,6352.0,87.65,87.74,87.11,87.33,6352.0
2017-02-24 10:00:00,87.41,87.82,87.17,87.32,14571.0,87.41,87.82,87.17,87.32,14571.0
2017-02-24 10:30:00,87.25,87.47,87.06,87.15,14390.0,87.25,87.47,87.06,87.15,14390.0
2017-02-24 11:00:00,87.14,87.39,87.07,87.39,11068.0,87.14,87.39,87.07,87.39,11068.0
2017-02-24 11:30:00,87.38,87.5,87.2,87.43,15305.0,87.38,87.5,87.2,87.43,15305.0
2017-02-24 12:00:00,87.39,87.91,87.39,87.76,9141.0,87.39,87.91,87.39,87.76,9141.0
2017-02-24 12:30:00,87.77,87.99,87.77,87.8,6600.0,87.77,87.99,87.77,87.8,6600.0
2017-02-24 13:00:00,87.88,87.88,87.61,87.62,5324.0,87.88,87.88,87.61,87.62,5324.0
2017-02-24 13:30:00,87.65,87.83,87.57,87.83,4795.0,87.65,87.83,87.57,87.83,4795.0
2017-02-24 14:00:00,87.78,88.07,87.78,88.02,7437.0,87.78,88.07,87.78,88.02,7437.0
2017-02-24 14:30:00,88.06,88.08,87.75,87.75,7796.0,88.06,88.08,87.75,87.75,7796.0
2017-02-24 15:00:00,87.75,87.92,87.73,87.91,15787.0,87.75,87.92,87.73,87.91,15787.0
2017-02-24 15:30:00,87.88,88.06,87.79,88.05,46848.0,87.88,88.06,87.79,88.05,46848.0
2017-02-27 09:30:00,87.81,88.54,87.81,88.36,12329.0,87.81,88.54,87.81,88.36,12329.0
2017-02-27 10:00:00,88.33,88.8,88.33,88.72,24848.0,88.33,88.8,88.33,88.72,24848.0
2017-02-27 10:30:00,88.73,88.86,88.61,88.74,16502.0,88.73,88.86,88.61,88.74,16502.0
2017-02-27 11:00:00,88.78,88.87,88.58,88.58,17209.0,88.78,88.87,88.58,88.58,17209.0
2017-02-27 11:30:00,88.59,88.72,88.53,88.53,12548.0,88.59,88.72,88.53,88.53,12548.0
2017-02-27 12:00:00,88.53,88.58,88.38,88.38,13582.0,88.53,88.58,88.38,88.38,13582.0
2017-02-27 12:30:00,88.39,88.71,88.33,88.71,15650.0,88.39,88.71,88.33,88.71,15650.0
2017-02-27 13:00:00,88.68,88.75,88.53,88.7,19925.0,88.68,88.75,88.53,88.7,19925.0
2017-02-27 13:30:00,88.8,89.08,88.79,88.99,26701.0,88.8,89.08,88.79,88.99,26701.0
2017-02-27 14:00:00,89.06,89.16,88.88,89.05,12371.0,89.06,89.16,88.88,89.05,12371.0
2017-02-27 14:30:00,89.07,89.35,89.07,89.28,14072.0,89.07,89.35,89.07,89.28,14072.0
2017-02-27 15:00:00,89.35,89.64,89.3,89.62,34137.0,89.35,89.64,89.3,89.62,34137.0
2017-02-27 15:30:00,89.62,89.73,89.31,89.54,87310.0,89.62,89.73,89.31,89.54,87310.0
2017-02-28 09:30:00,88.62,89.26,87.84,88.19,58860.0,88.62,89.26,87.84,88.19,58860.0
2017-02-28 10:00:00,88.19,88.68,87.45,87.51,58590.0,88.19,88.68,87.45,87.51,58590.0
2017-02-28 10:30:00,87.56,87.96,87.25,87.66,36432.0,87.56,87.96,87.25,87.66,36432.0
2017-02-28 11:00:00,87.7,88.01,87.67,87.9,31876.0,87.7,88.01,87.67,87.9,31876.0
2017-02-28 11:30:00,87.89,87.89,87.44,87.49,14390.0,87.89,87.89,87.44,87.49,14390.0
2017-02-28 12:00:00,87.54,87.67,87.02,87.13,20877.0,87.54,87.67,87.02,87.13,20877.0
2017-02-28 12:30:00,87.14,87.25,86.87,87.13,26203.0,87.14,87.25,86.87,87.13,26203.0
2017-02-28 13:00:00,87.1,87.74,87.03,87.17,57008.0,87.1,87.74,87.03,87.17,57008.0
2017-02-28 13:30:00,87.25,87.34,87.03,87.11,21484.0,87.25,87.34,87.03,87.11,21484.0
2017-02-28 14:00:00,87.13,87.52,87.04,87.38,26623.0,87.13,87.52,87.04,87.38,26623.0
2017-02-28 14:30:00,87.35,87.39,87.01,87.03,22252.0,87.35,87.39,87.01,87.03,22252.0
2017-02-28 15:00:00,87.03,87.3,87.01,87.29,34196.0,87.03,87.3,87.01,87.29,34196.0
2017-02-28 15:30:00,87.29,87.31,86.83,86.96,105271.0,87.29,87.31,86.83,86.96,105271.0
2017-03-01 09:30:00,87.64,88.97,87.64,88.44,30287.0,87.64,88.97,87.64,88.44,30287.0
2017-03-01 10:00:00,88.29,88.36,87.87,88.12,10886.0,88.29,88.36,87.87,88.12,10886.0
2017-03-01 10:30:00,88.17,88.3,87.99,88.27,13079.0,88.17,88.3,87.99,88.27,13079.0
2017-03-01 11:00:00,88.27,88.42,87.94,88.08,23198.0,88.27,88.42,87.94,88.08,23198.0
2017-03-01 11:30:00,88.02,88.03,87.8,87.94,11483.0,88.02,88.03,87.8,87.94,11483.0
2017-03-01 12:00:00,87.97,88.07,87.85,87.86,11400.0,87.97,88.07,87.85,87.86,11400.0
2017-03-01 12:30:00,87.86,88.02,87.81,87.99,21401.0,87.86,88.02,87.81,87.99,21401.0
2017-03-01 13:00:00,87.94,88.06,87.87,87.94,7639.0,87.94,88.06,87.87,87.94,7639.0
2017-03-01 13:30:00,87.95,88.04,87.88,87.92,11100.0,87.95,88.04,87.88,87.92,11100.0
2017-03-01 14:00:00,87.86,88.03,87.8,87.92,17947.0,87.86,88.03,87.8,87.92,17947.0
2017-03-01 14:30:00,87.93,87.96,87.44,87.47,16106.0,87.93,87.96,87.44,87.47,16106.0
2017-03-01 15:00:00,87.48,87.6,87.24,87.35,27629.0,87.48,87.6,87.24,87.35,27629.0
2017-03-01 15:30:00,87.36,87.59,87.27,87.47,71125.0,87.36,87.59,87.27,87.47,71125.0
2017-03-02 09:30:00,87.3,87.5,86.94,87.32,11545.0,87.3,87.5,86.94,87.32,11545.0
2017-03-02 10:00:00,87.58,87.93,87.32,87.52,17518.0,87.58,87.93,87.32,87.52,17518.0
2017-03-02 10:30:00,87.51,87.58,87.26,87.4,9095.0,87.51,87.58,87.26,87.4,9095.0
2017-03-02 11:00:00,87.37,87.6,87.25,87.49,12121.0,87.37,87.6,87.25,87.49,12121.0
2017-03-02 11:30:00,87.58,87.59,86.95,87.06,23481.0,87.58,87.59,86.95,87.06,23481.0
2017-03-02 12:00:00,87.09,87.42,87.07,87.33,24217.0,87.09,87.42,87.07,87.33,24217.0
2017-03-02 12:30:00,87.37,87.57,87.34,87.49,15769.0,87.37,87.57,87.34,87.49,15769.0
2017-03-02 13:00:00,87.48,87.83,87.48,87.83,18106.0,87.48,87.83,87.48,87.83,18106.0
2017-03-02 13:30:00,87.84,87.96,87.77,87.91,15124.0,87.84,87.96,87.77,87.91,15124.0
2017-03-02 14:00:00,87.9,87.98,87.63,87.79,17581.0,87.9,87.98,87.63,87.79,17581.0
2017-03-02 14:30:00,87.73,87.86,87.62,87.63,21481.0,87.73,87.86,87.62,87.63,21481.0
2017-03-02 15:00:00,87.63,87.69,87.36,87.62,27418.0,87.63,87.69,87.36,87.62,27418.0
2017-03-02 15:30:00,87.62,87.67,87.43,87.61,58487.0,87.62,87.67,87.43,87.61,58487.0
2017-03-03 09:30:00,87.52,87.95,86.96,87.49,15753.0,87.52,87.95,86.96,87.49,15753.0
2017-03-03 10:00:00,87.65,88.24,87.38,87.96,17755.0,87.65,88.24,87.38,87.96,17755.0
2017-03-03 10:30:00,87.94,88.14,87.85,87.86,19866.0,87.94,88.14,87.85,87.86,19866.0
2017-03-03 11:00:00,87.88,87.95,87.77,87.91,12524.0,87.88,87.95,87.77,87.91,12524.0
2017-03-03 11:30:00,87.86,88.1,87.69,88.03,22050.0,87.86,88.1,87.69,88.03,22050.0
2017-03-03 12:00:00,88.01,88.1,87.76,88.07,18192.0,88.01,88.1,87.76,88.07,18192.0
2017-03-03 12:30:00,88.06,88.09,87.98,88.05,8871.0,88.06,88.09,87.98,88.05,8871.0
2017-03-03 13:00:00,88.05,88.38,88.02,88.32,14946.0,88.05,88.38,88.02,88.32,14946.0
2017-03-03 13:30:00,88.33,88.46,88.01,88.11,27312.0,88.33,88.46,88.01,88.11,27312.0
2017-03-03 14:00:00,88.11,88.17,87.93,87.99,9339.0,88.11,88.17,87.93,87.99,9339.0
2017-03-03 14:30:00,87.97,88.15,87.91,88.06,24008.0,87.97,88.15,87.91,88.06,24008.0
2017-03-03 15:00:00,88.02,88.05,87.92,88.0,21409.0,88.02,88.05,87.92,88.0,21409.0
2017-03-03 15:30:00,88.02,88.16,87.94,88.0,42091.0,88.02,88.16,87.94,88.0,42091.0
2017-03-06 09:30:00,87.55,88.62,87.17,87.78,20286.0,87.55,88.62,87.17,87.78,20286.0
2017-03-06 10:00:00,87.78,87.82,87.3,87.58,19851.0,87.78,87.82,87.3,87.58,19851.0
2017-03-06 10:30:00,87.53,87.81,87.37,87.78,29752.0,87.53,87.81,87.37,87.78,29752.0
2017-03-06 11:00:00,87.83,87.83,87.39,87.55,21564.0,87.83,87.83,87.39,87.55,21564.0
2017-03-06 11:30:00,87.53,87.76,87.38,87.68,24400.0,87.53,87.76,87.38,87.68,24400.0
2017-03-06 12:00:00,87.71,88.02,87.71,87.94,21832.0,87.71,88.02,87.71,87.94,21832.0
2017-03-06 12:30:00,87.94,88.14,87.87,88.0,15836.0,87.94,88.14,87.87,88.0,15836.0
2017-03-06 13:00:00,88.02,88.25,87.95,87.99,14521.0,88.02,88.25,87.95,87.99,14521.0
2017-03-06 13:30:00,88.01,88.09,87.86,87.97,15124.0,88.01,88.09,87.86,87.97,15124.0
2017-03-06 14:00:00,87.97,87.97,87.81,87.84,9475.0,87.97,87.97,87.81,87.84,9475.0
2017-03-06 14:30:00,87.84,87.9,87.7,87.75,19228.0,87.84,87.9,87.7,87.75,19228.0
2017-03-06 15:00:00,87.83,88.0,87.68,87.68,30787.0,87.83,88.0,87.68,87.68,30787.0
2017-03-06 15:30:00,87.7,87.85,87.47,87.51,38959.0,87.7,87.85,87.47,87.51,38959.0
2017-03-07 09:30:00,86.72,87.41,86.72,87.3,19008.0,86.72,87.41,86.72,87.3,19008.0
2017-03-07 10:00:00,87.34,87.67,87.16,87.62,21928.0,87.34,87.67,87.16,87.62,21928.0
2017-03-07 10:30:00,87.66,88.0,87.6,87.69,23042.0,87.66,88.0,87.6,87.69,23042.0
2017-03-07 11:00:00,87.7,87.75,86.93,87.45,34974.0,87.7,87.75,86.93,87.45,34974.0
2017-03-07 11:30:00,87.46,87.98,87.44,87.74,24249.0,87.46,87.98,87.44,87.74,24249.0
2017-03-07 12:00:00,87.75,87.91,87.64,87.7,17402.0,87.75,87.91,87.64,87.7,17402.0
2017-03-07 12:30:00,87.7,88.14,87.7,88.09,24598.0,87.7,88.14,87.7,88.09,24598.0
2017-03-07 13:00:00,88.1,88.25,88.09,88.16,18632.0,88.1,88.25,88.09,88.16,18632.0
2017-03-07 13:30:00,88.16,88.23,87.89,87.92,21211.0,88.16,88.23,87.89,87.92,21211.0
2017-03-07 14:00:00,87.91,88.16,87.86,88.13,24786.0,87.91,88.16,87.86,88.13,24786.0
2017-03-07 14:30:00,88.13,88.18,87.96,88.0,24374.0,88.13,88.18,87.96,88.0,24374.0
2017-03-07 15:00:00,88.02,88.28,87.96,88.15,20773.0,88.02,88.28,87.96,88.15,20773.0
2017-03-07 15:30:00,88.12,88.17,87.99,88.13,164983.0,88.12,88.17,87.99,88.13,164983.0
2017-03-08 09:30:00,87.12,88.05,86.25,88.01,23287.0,87.12,88.05,86.25,88.01,23287.0
2017-03-08 10:00:00,88.06,88.39,88.02,88.37,20702.0,88.06,88.39,88.02,88.37,20702.0
2017-03-08 10:30:00,88.34,88.43,88.21,88.3,14273.0,88.34,88.43,88.21,88.3,14273.0
2017-03-08 11:00:00,88.34,88.59,88.3,88.48,10171.0,88.34,88.59,88.3,88.48,10171.0
2017-03-08 11:30:00,88.47,88.69,88.42,88.62,8822.0,88.47,88.69,88.42,88.62,8822.0
2017-03-08 12:00:00,88.62,88.73,88.56,88.73,7116.0,88.62,88.73,88.56,88.73,7116.0
2017-03-08 12:30:00,88.7,89.0,88.7,88.99,20560.0,88.7,89.0,88.7,88.99,20560.0
2017-03-08 13:00:00,89.0,89.23,88.94,89.12,26623.0,89.0,89.23,88.94,89.12,26623.0
2017-03-08 13:30:00,89.14,89.19,89.02,89.06,16065.0,89.14,89.19,89.02,89.06,16065.0
2017-03-08 14:00:00,89.05,89.09,88.9,88.95,23710.0,89.05,89.09,88.9,88.95,23710.0
2017-03-08 14:30:00,88.94,89.22,88.87,89.17,23000.0,88.94,89.22,88.87,89.17,23000.0
2017-03-08 15:00:00,89.19,89.4,89.11,89.12,31425.0,89.19,89.4,89.11,89.12,31425.0
2017-03-08 15:30:00,89.13,89.2,88.84,88.88,86369.0,89.13,89.2,88.84,88.88,86369.0
2017-03-09 09:30:00,88.49,89.16,88.49,88.9,9855.0,88.49,89.16,88.49,88.9,9855.0
2017-03-09 10:00:00,88.89,89.24,88.89,89.17,24905.0,88.89,89.24,88.89,89.17,24905.0
2017-03-09 10:30:00,89.16,89.42,89.13,89.38,16682.0,89.16,89.42,89.13,89.38,16682.0
2017-03-09 11:00:00,89.37,89.51,89.3,89.51,23157.0,89.37,89.51,89.3,89.51,23157.0
2017-03-09 11:30:00,89.49,89.64,89.26,89.3,23220.0,89.49,89.64,89.26,89.3,23220.0
2017-03-09 12:00:00,89.3,89.3,89.01,89.07,18744.0,89.3,89.3,89.01,89.07,18744.0
2017-03-09 12:30:00,89.04,89.24,89.01,89.24,9933.0,89.04,89.24,89.01,89.24,9933.0
2017-03-09 13:00:00,89.21,89.22,89.06,89.06,12571.0,89.21,89.22,89.06,89.06,12571.0
2017-03-09 13:30:00,89.05,89.18,88.99,89.17,13240.0,89.05,89.18,88.99,89.17,13240.0
2017-03-09 14:00:00,89.17,89.18,88.65,88.81,15967.0,89.17,89.18,88.65,88.81,15967.0
2017-03-09 14:30:00,88.84,89.11,88.82,89.03,53079.0,88.84,89.11,88.82,89.03,53079.0
2017-03-09 15:00:00,89.02,89.28,89.02,89.11,30390.0,89.02,89.28,89.02,89.11,30390.0
2017-03-09 15:30:00,89.13,89.15,88.99,88.99,59823.0,89.13,89.15,88.99,88.99,59823.0
2017-03-10 09:30:00,89.51,89.94,89.45,89.72,19289.0,89.51,89.94,89.45,89.72,19289.0
2017-03-10 10:00:00,89.74,89.99,89.73,89.96,20666.0,89.74,89.99,89.73,89.96,20666.0
2017-03-10 10:30:00,89.93,89.95,89.41,89.47,33051.0,89.93,89.95,89.41,89.47,33051.0
2017-03-10 11:00:00,89.42,89.63,89.23,89.48,16615.0,89.42,89.63,89.23,89.48,16615.0
2017-03-10 11:30:00,89.53,89.76,89.53,89.64,22446.0,89.53,89.76,89.53,89.64,22446.0
2017-03-10 12:00:00,89.67,89.67,89.41,89.56,10517.0,89.67,89.67,89.41,89.56,10517.0
2017-03-10 12:30:00,89.58,89.59,89.45,89.45,12982.0,89.58,89.59,89.45,89.45,12982.0
2017-03-10 13:00:00,89.48,89.58,89.28,89.51,39352.0,89.48,89.58,89.28,89.51,39352.0
2017-03-10 13:30:00,89.54,89.56,89.45,89.53,30968.0,89.54,89.56,89.45,89.53,30968.0
2017-03-10 14:00:00,89.52,89.77,89.46,89.67,32393.0,89.52,89.77,89.46,89.67,32393.0
2017-03-10 14:30:00,89.68,89.74,88.84,89.32,94092.0,89.68,89.74,88.84,89.32,94092.0
2017-03-10 15:00:00,89.31,89.55,89.22,89.55,35487.0,89.31,89.55,89.22,89.55,35487.0
2017-03-10 15:30:00,89.56,89.87,89.4,89.5,94154.0,89.56,89.87,89.4,89.5,94154.0
2017-03-13 09:30:00,89.54,89.93,89.13,89.14,8299.0,89.54,89.93,89.13,89.14,8299.0
2017-03-13 10:00:00,89.15,89.52,89.01,89.5,19114.0,89.15,89.52,89.01,89.5,19114.0
2017-03-13 10:30:00,89.57,89.71,89.37,89.45,12143.0,89.57,89.71,89.37,89.45,12143.0
2017-03-13 11:00:00,89.43,89.44,89.22,89.27,6476.0,89.43,89.44,89.22,89.27,6476.0
2017-03-13 11:30:00,89.21,89.25,89.12,89.18,4023.0,89.21,89.25,89.12,89.18,4023.0
2017-03-13 12:00:00,89.18,89.18,88.95,88.95,3658.0,89.18,89.18,88.95,88.95,3658.0
2017-03-13 12:30:00,89.01,89.02,88.81,88.89,5272.0,89.01,89.02,88.81,88.89,5272.0
2017-03-13 13:00:00,88.89,88.89,88.68,88.84,4111.0,88.89,88.89,88.68,88.84,4111.0
2017-03-13 13:30:00,88.85,88.97,88.77,88.91,6159.0,88.85,88.97,88.77,88.91,6159.0
2017-03-13 14:00:00,88.87,89.36,88.71,89.35,24551.0,88.87,89.36,88.71,89.35,24551.0
2017-03-13 14:30:00,89.34,89.4,89.29,89.34,6177.0,89.34,89.4,89.29,89.34,6177.0
2017-03-13 15:00:00,89.36,89.36,89.08,89.09,8920.0,89.36,89.36,89.08,89.09,8920.0
2017-03-13 15:30:00,89.11,89.27,89.04,89.15,51455.0,89.11,89.27,89.04,89.15,51455.0
2017-03-14 09:30:00,89.11,89.11,88.53,89.05,6449.0,89.11,89.11,88.53,89.05,6449.0
2017-03-14 10:00:00,89.07,89.61,89.04,89.61,8893.0,89.07,89.61,89.04,89.61,8893.0
2017-03-14 10:30:00,89.51,89.51,89.07,89.46,8751.0,89.51,89.51,89.07,89.46,8751.0
2017-03-14 11:00:00,89.47,89.63,89.27,89.62,16608.0,89.47,89.63,89.27,89.62,16608.0
2017-03-14 11:30:00,89.63,89.9,89.63,89.7,14191.0,89.63,89.9,89.63,89.7,14191.0
2017-03-14 12:00:00,89.75,89.75,89.47,89.62,30685.0,89.75,89.75,89.47,89.62,30685.0
2017-03-14 12:30:00,89.63,89.69,89.46,89.48,6300.0,89.63,89.69,89.46,89.48,6300.0
2017-03-14 13:00:00,89.48,89.73,89.47,89.67,10891.0,89.48,89.73,89.47,89.67,10891.0
2017-03-14 13:30:00,89.69,89.78,89.65,89.66,7535.0,89.69,89.78,89.65,89.66,7535.0
2017-03-14 14:00:00,89.68,89.91,89.54,89.73,21966.0,89.68,89.91,89.54,89.73,21966.0
2017-03-14 14:30:00,89.76,89.88,89.53,89.56,11172.0,89.76,89.88,89.53,89.56,11172.0
2017-03-14 15:00:00,89.54,89.75,89.54,89.73,29894.0,89.54,89.75,89.54,89.73,29894.0
2017-03-14 15:30:00,89.74,89.81,89.43,89.49,88222.0,89.74,89.81,89.43,89.49,88222.0
2017-03-15 09:30:00,89.76,89.96,89.75,89.9,18713.0,89.76,89.96,89.75,89.9,18713.0
2017-03-15 10:00:00,89.91,90.93,89.9,90.76,59512.0,89.91,90.93,89.9,90.76,59512.0
2017-03-15 10:30:00,90.82,90.84,90.08,90.35,49163.0,90.82,90.84,90.08,90.35,49163.0
2017-03-15 11:00:00,90.34,90.65,90.08,90.53,47211.0,90.34,90.65,90.08,90.53,47211.0
2017-03-15 11:30:00,90.54,90.82,90.54,90.69,13651.0,90.54,90.82,90.54,90.69,13651.0
2017-03-15 12:00:00,90.74,90.8,90.46,90.54,19931.0,90.74,90.8,90.46,90.54,19931.0
2017-03-15 12:30:00,90.5,90.93,90.46,90.69,44969.0,90.5,90.93,90.46,90.69,44969.0
2017-03-15 13:00:00,90.71,90.72,90.36,90.6,11558.0,90.71,90.72,90.36,90.6,11558.0
2017-03-15 13:30:00,90.61,90.95,90.5,90.95,12995.0,90.61,90.95,90.5,90.95,12995.0
2017-03-15 14:00:00,90.95,91.25,90.79,90.83,20110.0,90.95,91.25,90.79,90.83,20110.0
2017-03-15 14:30:00,90.87,91.35,90.85,91.03,17941.0,90.87,91.35,90.85,91.03,17941.0
2017-03-15 15:00:00,90.99,91.49,90.96,91.3,37445.0,90.99,91.49,90.96,91.3,37445.0
2017-03-15 15:30:00,91.25,91.57,91.24,91.4,144883.0,91.25,91.57,91.24,91.4,144883.0
2017-03-16 09:30:00,90.89,91.25,90.01,90.5,71344.0,90.89,91.25,90.01,90.5,71344.0
2017-03-16 10:00:00,90.54,90.56,90.15,90.32,26905.0,90.54,90.56,90.15,90.32,26905.0
2017-03-16 10:30:00,90.34,90.38,89.15,89.29,71351.0,90.34,90.38,89.15,89.29,71351.0
2017-03-16 11:00:00,89.29,89.4,89.03,89.17,43063.0,89.29,89.4,89.03,89.17,43063.0
2017-03-16 11:30:00,89.21,89.26,88.91,89.03,54412.0,89.21,89.26,88.91,89.03,54412.0
2017-03-16 12:00:00,89.03,89.31,88.96,88.96,29628.0,89.03,89.31,88.96,88.96,29628.0
2017-03-16 12:30:00,88.98,89.08,88.88,88.97,36714.0,88.98,89.08,88.88,88.97,36714.0
2017-03-16 13:00:00,88.99,89.03,88.81,88.82,32600.0,88.99,89.03,88.81,88.82,32600.0
2017-03-16 13:30:00,88.82,89.05,88.76,89.02,65964.0,88.82,89.05,88.76,89.02,65964.0
2017-03-16 14:00:00,89.01,89.08,88.8,89.05,48050.0,89.01,89.08,88.8,89.05,48050.0
2017-03-16 14:30:00,89.06,89.33,89.03,89.16,25968.0,89.06,89.33,89.03,89.16,25968.0
2017-03-16 15:00:00,89.18,89.41,89.12,89.39,12999.0,89.18,89.41,89.12,89.39,12999.0
2017-03-16 15:30:00,89.38,89.43,89.16,89.37,59363.0,89.38,89.43,89.16,89.37,59363.0
2017-03-17 09:30:00,89.18,89.58,88.82,89.06,64578.0,89.18,89.58,88.82,89.06,64578.0
2017-03-17 10:00:00,89.09,89.66,88.81,89.66,32239.0,89.09,89.66,88.81,89.66,32239.0
2017-03-17 10:30:00,89.62,89.84,89.42,89.51,10769.0,89.62,89.84,89.42,89.51,10769.0
2017-03-17 11:00:00,89.49,89.58,89.37,89.58,7471.0,89.49,89.58,89.37,89.58,7471.0
2017-03-17 11:30:00,89.65,89.87,89.61,89.68,14955.0,89.65,89.87,89.61,89.68,14955.0
2017-03-17 12:00:00,89.65,90.02,89.65,89.92,7491.0,89.65,90.02,89.65,89.92,7491.0
2017-03-17 12:30:00,89.97,90.16,89.9,90.16,6293.0,89.97,90.16,89.9,90.16,6293.0
2017-03-17 13:00:00,90.07,90.1,89.9,89.97,9752.0,90.07,90.1,89.9,89.97,9752.0
2017-03-17 13:30:00,89.96,90.21,89.88,90.21,11300.0,89.96,90.21,89.88,90.21,11300.0
2017-03-17 14:00:00,90.21,90.27,90.1,90.1,8792.0,90.21,90.27,90.1,90.1,8792.0
2017-03-17 14:30:00,90.08,90.11,90.0,90.06,8275.0,90.08,90.11,90.0,90.06,8275.0
2017-03-17 15:00:00,90.06,90.14,90.05,90.07,15006.0,90.06,90.14,90.05,90.07,15006.0
2017-03-17 15:30:00,90.06,90.13,89.76,89.96,94136.0,90.06,90.13,89.76,89.96,94136.0
2017-03-20 09:30:00,90.0,90.15,89.17,89.58,8128.0,90.0,90.15,89.17,89.58,8128.0
2017-03-20 10:00:00,89.58,89.69,89.27,89.52,9552.0,89.58,89.69,89.27,89.52,9552.0
2017-03-20 10:30:00,89.51,89.51,89.18,89.22,13984.0,89.51,89.51,89.18,89.22,13984.0
2017-03-20 11:00:00,89.24,89.44,89.19,89.4,10418.0,89.24,89.44,89.19,89.4,10418.0
2017-03-20 11:30:00,89.41,89.41,89.18,89.26,9289.0,89.41,89.41,89.18,89.26,9289.0
2017-03-20 12:00:00,89.26,89.28,89.05,89.05,12180.0,89.26,89.28,89.05,89.05,12180.0
2017-03-20 12:30:00,89.03,89.18,88.93,89.16,9711.0,89.03,89.18,88.93,89.16,9711.0
2017-03-20 13:00:00,89.13,89.21,88.98,89.11,15354.0,89.13,89.21,88.98,89.11,15354.0
2017-03-20 13:30:00,89.13,89.21,88.92,89.11,9627.0,89.13,89.21,88.92,89.11,9627.0
2017-03-20 14:00:00,89.05,89.36,89.05,89.27,7901.0,89.05,89.36,89.05,89.27,7901.0
2017-03-20 14:30:00,89.24,89.27,88.98,89.17,15631.0,89.24,89.27,88.98,89.17,15631.0
2017-03-20 15:00:00,89.15,89.3,89.12,89.3,10034.0,89.15,89.3,89.12,89.3,10034.0
2017-03-20 15:30:00,89.29,89.29,89.13,89.21,51470.0,89.29,89.29,89.13,89.21,51470.0
2017-03-21 09:30:00,89.35,89.77,89.04,89.75,14143.0,89.35,89.77,89.04,89.75,14143.0
2017-03-21 10:00:00,89.71,89.73,89.16,89.29,14194.0,89.71,89.73,89.16,89.29,14194.0
2017-03-21 10:30:00,89.25,89.48,88.86,88.9,23427.0,89.25,89.48,88.86,88.9,23427.0
2017-03-21 11:00:00,88.98,89.03,88.59,88.59,44815.0,88.98,89.03,88.59,88.59,44815.0
2017-03-21 11:30:00,88.59,88.7,87.88,88.7,23433.0,88.59,88.7,87.88,88.7,23433.0
2017-03-21 12:00:00,88.7,89.18,88.63,89.01,22444.0,88.7,89.18,88.63,89.01,22444.0
2017-03-21 12:30:00,88.96,89.18,88.87,89.06,25168.0,88.96,89.18,88.87,89.06,25168.0
2017-03-21 13:00:00,89.09,89.14,88.93,89.0,16284.0,89.09,89.14,88.93,89.0,16284.0
2017-03-21 13:30:00,89.03,89.06,88.63,88.63,24471.0,89.03,89.06,88.63,88.63,24471.0
2017-03-21 14:00:00,88.62,88.7,88.29,88.35,27954.0,88.62,88.7,88.29,88.35,27954.0
2017-03-21 14:30:00,88.39,88.57,88.32,88.35,32219.0,88.39,88.57,88.32,88.35,32219.0
2017-03-21 15:00:00,88.4,88.45,88.28,88.43,42734.0,88.4,88.45,88.28,88.43,42734.0
2017-03-21 15:30:00,88.42,88.44,87.92,88.14,131516.0,88.42,88.44,87.92,88.14,131516.0
2017-03-22 09:30:00,88.25,89.03,88.07,88.32,10377.0,88.25,89.03,88.07,88.32,10377.0
2017-03-22 10:00:00,88.46,88.5,87.68,87.73,9549.0,88.46,88.5,87.68,87.73,9549.0
2017-03-22 10:30:00,87.75,88.51,87.71,88.5,9025.0,87.75,88.51,87.71,88.5,9025.0
2017-03-22 11:00:00,88.48,88.72,88.26,88.63,7640.0,88.48,88.72,88.26,88.63,7640.0
2017-03-22 11:30:00,88.64,88.69,88.4,88.47,6163.0,88.64,88.69,88.4,88.47,6163.0
2017-03-22 12:00:00,88.45,88.5,88.22,88.25,3887.0,88.45,88.5,88.22,88.25,3887.0
2017-03-22 12:30:00,88.22,88.22,88.01,88.06,10261.0,88.22,88.22,88.01,88.06,10261.0
2017-03-22 13:00:00,88.09,88.21,87.85,88.12,9275.0,88.09,88.21,87.85,88.12,9275.0
2017-03-22 13:30:00,88.21,88.34,87.87,87.94,9125.0,88.21,88.34,87.87,87.94,9125.0
2017-03-22 14:00:00,87.97,88.17,87.9,88.02,9988.0,87.97,88.17,87.9,88.02,9988.0
2017-03-22 14:30:00,88.05,88.21,88.01,88.13,16124.0,88.05,88.21,88.01,88.13,16124.0
2017-03-22 15:00:00,88.14,88.28,87.92,88.16,17429.0,88.14,88.28,87.92,88.16,17429.0
2017-03-22 15:30:00,88.17,88.51,88.16,88.47,38830.0,88.17,88.51,88.16,88.47,38830.0
2017-03-23 09:30:00,88.42,88.65,87.97,88.65,5160.0,88.42,88.65,87.97,88.65,5160.0
2017-03-23 10:00:00,88.5,88.64,88.38,88.59,5100.0,88.5,88.64,88.38,88.59,5100.0
2017-03-23 10:30:00,88.68,88.76,88.47,88.62,9846.0,88.68,88.76,88.47,88.62,9846.0
2017-03-23 11:00:00,88.64,88.81,88.55,88.69,5943.0,88.64,88.81,88.55,88.69,5943.0
2017-03-23 11:30:00,88.59,88.64,88.32,88.39,6916.0,88.59,88.64,88.32,88.39,6916.0
2017-03-23 12:00:00,88.36,88.43,88.14,88.29,13601.0,88.36,88.43,88.14,88.29,13601.0
2017-03-23 12:30:00,88.28,88.45,88.24,88.45,5300.0,88.28,88.45,88.24,88.45,5300.0
2017-03-23 13:00:00,88.41,88.42,88.18,88.24,6070.0,88.41,88.42,88.18,88.24,6070.0
2017-03-23 13:30:00,88.25,88.67,88.25,88.51,4600.0,88.25,88.67,88.25,88.51,4600.0
2017-03-23 14:00:00,88.5,88.58,88.4,88.47,5882.0,88.5,88.58,88.4,88.47,5882.0
2017-03-23 14:30:00,88.5,88.74,88.5,88.57,5779.0,88.5,88.74,88.5,88.57,5779.0
2017-03-23 15:00:00,88.5,88.5,88.16,88.22,10332.0,88.5,88.5,88.16,88.22,10332.0
2017-03-23 15:30:00,88.23,88.25,87.75,87.82,40526.0,88.23,88.25,87.75,87.82,40526.0
2017-03-24 09:30:00,87.97,88.67,87.97,88.39,7798.0,87.97,88.67,87.97,88.39,7798.0
2017-03-24 10:00:00,88.53,88.58,88.36,88.58,10759.0,88.53,88.58,88.36,88.58,10759.0
2017-03-24 10:30:00,88.58,88.86,88.54,88.8,3915.0,88.58,88.86,88.54,88.8,3915.0
2017-03-24 11:00:00,88.83,88.98,88.49,88.75,9764.0,88.83,88.98,88.49,88.75,9764.0
2017-03-24 11:30:00,88.79,88.87,88.61,88.72,10661.0,88.79,88.87,88.61,88.72,10661.0
2017-03-24 12:00:00,88.78,88.83,88.48,88.54,6332.0,88.78,88.83,88.48,88.54,6332.0
2017-03-24 12:30:00,88.54,88.67,88.45,88.48,9060.0,88.54,88.67,88.45,88.48,9060.0
2017-03-24 13:00:00,88.48,88.48,88.3,88.3,8639.0,88.48,88.48,88.3,88.3,8639.0
2017-03-24 13:30:00,88.34,88.35,88.13,88.14,7140.0,88.34,88.35,88.13,88.14,7140.0
2017-03-24 14:00:00,88.18,88.27,88.09,88.22,20500.0,88.18,88.27,88.09,88.22,20500.0
2017-03-24 14:30:00,88.22,88.24,87.82,87.9,17201.0,88.22,88.24,87.82,87.9,17201.0
2017-03-24 15:00:00,87.85,87.99,87.76,87.99,16348.0,87.85,87.99,87.76,87.99,16348.0
2017-03-24 15:30:00,87.96,88.53,87.93,88.07,49753.0,87.96,88.53,87.93,88.07,49753.0
2017-03-27 09:30:00,87.72,87.94,87.6,87.76,5709.0,87.72,87.94,87.6,87.76,5709.0
2017-03-27 10:00:00,87.83,87.96,87.56,87.92,9911.0,87.83,87.96,87.56,87.92,9911.0
2017-03-27 10:30:00,87.93,88.37,87.81,88.37,9019.0,87.93,88.37,87.81,88.37,9019.0
2017-03-27 11:00:00,88.34,88.38,88.1,88.38,8500.0,88.34,88.38,88.1,88.38,8500.0
2017-03-27 11:30:00,88.37,88.42,88.13,88.23,4602.0,88.37,88.42,88.13,88.23,4602.0
2017-03-27 12:00:00,88.22,88.53,88.17,88.38,5924.0,88.22,88.53,88.17,88.38,5924.0
2017-03-27 12:30:00,88.39,88.66,88.38,88.54,20196.0,88.39,88.66,88.38,88.54,20196.0
2017-03-27 13:00:00,88.56,88.68,88.55,88.6,5711.0,88.56,88.68,88.55,88.6,5711.0
2017-03-27 13:30:00,88.56,88.64,88.44,88.44,11670.0,88.56,88.64,88.44,88.44,11670.0
2017-03-27 14:00:00,88.47,88.54,88.42,88.51,9128.0,88.47,88.54,88.42,88.51,9128.0
2017-03-27 14:30:00,88.51,88.56,88.45,88.5,14255.0,88.51,88.56,88.45,88.5,14255.0
2017-03-27 15:00:00,88.51,88.58,88.19,88.25,27757.0,88.51,88.58,88.19,88.25,27757.0
2017-03-27 15:30:00,88.32,88.57,88.3,88.44,55950.0,88.32,88.57,88.3,88.44,55950.0
2017-03-28 09:30:00,88.81,89.23,88.3,88.9,27717.0,88.81,89.23,88.3,88.9,27717.0
2017-03-28 10:00:00,89.0,89.12,88.83,88.83,19540.0,89.0,89.12,88.83,88.83,19540.0
2017-03-28 10:30:00,88.92,88.93,88.7,88.85,21507.0,88.92,88.93,88.7,88.85,21507.0
2017-03-28 11:00:00,88.85,88.98,88.8,88.85,11668.0,88.85,88.98,88.8,88.85,11668.0
2017-03-28 11:30:00,88.85,88.96,88.8,88.82,47397.0,88.85,88.96,88.8,88.82,47397.0
2017-03-28 12:00:00,88.8,88.81,88.59,88.73,30374.0,88.8,88.81,88.59,88.73,30374.0
2017-03-28 12:30:00,88.69,88.88,88.68,88.77,48996.0,88.69,88.88,88.68,88.77,48996.0
2017-03-28 13:00:00,88.83,88.86,88.76,88.82,25839.0,88.83,88.86,88.76,88.82,25839.0
2017-03-28 13:30:00,88.79,88.99,88.75,88.96,11102.0,88.79,88.99,88.75,88.96,11102.0
2017-03-28 14:00:00,89.02,89.2,88.93,89.17,12307.0,89.02,89.2,88.93,89.17,12307.0
2017-03-28 14:30:00,89.13,89.25,88.99,89.21,20825.0,89.13,89.25,88.99,89.21,20825.0
2017-03-28 15:00:00,89.2,89.49,89.19,89.38,24470.0,89.2,89.49,89.19,89.38,24470.0
2017-03-28 15:30:00,89.35,89.54,89.28,89.31,146803.0,89.35,89.54,89.28,89.31,146803.0
2017-03-29 09:30:00,89.3,89.3,88.56,88.69,8275.0,89.3,89.3,88.56,88.69,8275.0
2017-03-29 10:00:00,88.8,89.1,88.6,89.09,19412.0,88.8,89.1,88.6,89.09,19412.0
2017-03-29 10:30:00,89.12,89.17,88.94,89.13,11223.0,89.12,89.17,88.94,89.13,11223.0
2017-03-29 11:00:00,89.12,89.21,89.09,89.2,25721.0,89.12,89.21,89.09,89.2,25721.0
2017-03-29 11:30:00,89.2,89.6,89.2,89.6,9823.0,89.2,89.6,89.2,89.6,9823.0
2017-03-29 12:00:00,89.6,89.75,89.5,89.66,4865.0,89.6,89.75,89.5,89.66,4865.0
2017-03-29 12:30:00,89.67,89.75,89.59,89.59,5581.0,89.67,89.75,89.59,89.59,5581.0
2017-03-29 13:00:00,89.56,89.64,89.53,89.62,4300.0,89.56,89.64,89.53,89.62,4300.0
2017-03-29 13:30:00,89.64,89.64,89.49,89.54,7512.0,89.64,89.64,89.49,89.54,7512.0
2017-03-29 14:00:00,89.55,89.62,89.49,89.59,9934.0,89.55,89.62,89.49,89.59,9934.0
2017-03-29 14:30:00,89.59,89.71,89.51,89.56,15058.0,89.59,89.71,89.51,89.56,15058.0
2017-03-29 15:00:00,89.57,89.74,89.57,89.64,17695.0,89.57,89.74,89.57,89.64,17695.0
2017-03-29 15:30:00,89.65,89.72,89.4,89.43,42472.0,89.65,89.72,89.4,89.43,42472.0
2017-03-30 09:30:00,89.36,89.97,89.09,89.4,21891.0,89.36,89.97,89.09,89.4,21891.0
2017-03-30 10:00:00,89.27,89.27,89.08,89.13,5523.0,89.27,89.27,89.08,89.13,5523.0
2017-03-30 10:30:00,89.15,89.6,89.11,89.56,8835.0,89.15,89.6,89.11,89.56,8835.0
2017-03-30 11:00:00,89.6,89.6,89.25,89.4,16895.0,89.6,89.6,89.25,89.4,16895.0
2017-03-30 11:30:00,89.33,89.54,89.28,89.5,10305.0,89.33,89.54,89.28,89.5,10305.0
2017-03-30 12:00:00,89.48,89.53,89.35,89.45,16552.0,89.48,89.53,89.35,89.45,16552.0
2017-03-30 12:30:00,89.49,89.7,89.47,89.63,3801.0,89.49,89.7,89.47,89.63,3801.0
2017-03-30 13:00:00,89.61,89.84,89.61,89.83,5300.0,89.61,89.84,89.61,89.83,5300.0
2017-03-30 13:30:00,89.77,89.86,89.53,89.55,7250.0,89.77,89.86,89.53,89.55,7250.0
2017-03-30 14:00:00,89.56,89.81,89.52,89.81,9544.0,89.56,89.81,89.52,89.81,9544.0
2017-03-30 14:30:00,89.81,89.81,89.44,89.49,13674.0,89.81,89.81,89.44,89.49,13674.0
2017-03-30 15:00:00,89.49,89.8,89.45,89.75,13449.0,89.49,89.8,89.45,89.75,13449.0
2017-03-30 15:30:00,89.75,89.75,89.56,89.64,55073.0,89.75,89.75,89.56,89.64,55073.0
2017-03-31 09:30:00,89.53,89.97,89.27,89.89,6828.0,89.53,89.97,89.27,89.89,6828.0
2017-03-31 10:00:00,89.89,90.3,89.89,90.15,23670.0,89.89,90.3,89.89,90.15,23670.0
2017-03-31 10:30:00,90.19,90.23,89.89,89.92,12993.0,90.19,90.23,89.89,89.92,12993.0
2017-03-31 11:00:00,89.89,89.91,89.66,89.8,9367.0,89.89,89.91,89.66,89.8,9367.0
2017-03-31 11:30:00,89.83,90.15,89.81,90.03,14100.0,89.83,90.15,89.81,90.03,14100.0
2017-03-31 12:00:00,90.2,90.39,90.13,90.31,7045.0,90.2,90.39,90.13,90.31,7045.0
2017-03-31 12:30:00,90.4,90.51,90.18,90.23,10381.0,90.4,90.51,90.18,90.23,10381.0
2017-03-31 13:00:00,90.17,90.31,90.12,90.23,8213.0,90.17,90.31,90.12,90.23,8213.0
2017-03-31 13:30:00,90.19,90.23,90.08,90.18,5923.0,90.19,90.23,90.08,90.18,5923.0
2017-03-31 14:00:00,90.17,90.19,90.01,90.06,10594.0,90.17,90.19,90.01,90.06,10594.0
2017-03-31 14:30:00,90.02,90.25,89.98,90.23,10158.0,90.02,90.25,89.98,90.23,10158.0
2017-03-31 15:00:00,90.2,90.4,90.18,90.32,17944.0,90.2,90.4,90.18,90.32,17944.0
2017-03-31 15:30:00,90.37,90.39,89.93,90.01,58197.0,90.37,90.39,89.93,90.01,58197.0
2017-04-03 09:30:00,89.81,90.5,89.49,90.19,7567.0,89.81,90.5,89.49,90.19,7567.0
2017-04-03 10:00:00,90.1,90.38,89.93,90.36,31951.0,90.1,90.38,89.93,90.36,31951.0
2017-04-03 10:30:00,90.35,90.59,90.18,90.23,18195.0,90.35,90.59,90.18,90.23,18195.0
2017-04-03 11:00:00,90.04,90.06,89.73,89.91,12781.0,90.04,90.06,89.73,89.91,12781.0
2017-04-03 11:30:00,89.77,89.96,89.67,89.8,9148.0,89.77,89.96,89.67,89.8,9148.0
2017-04-03 12:00:00,89.75,89.86,89.59,89.75,7335.0,89.75,89.86,89.59,89.75,7335.0
2017-04-03 12:30:00,89.78,89.87,89.69,89.86,4500.0,89.78,89.87,89.69,89.86,4500.0
2017-04-03 13:00:00,89.84,90.35,89.81,90.02,17800.0,89.84,90.35,89.81,90.02,17800.0
2017-04-03 13:30:00,90.05,90.05,89.62,89.69,4700.0,90.05,90.05,89.62,89.69,4700.0
2017-04-03 14:00:00,89.71,89.76,89.56,89.76,5219.0,89.71,89.76,89.56,89.76,5219.0
2017-04-03 14:30:00,89.75,90.01,89.74,89.9,13024.0,89.75,90.01,89.74,89.9,13024.0
2017-04-03 15:00:00,89.92,89.96,89.57,89.68,16026.0,89.92,89.96,89.57,89.68,16026.0
2017-04-03 15:30:00,89.68,89.76,89.33,89.51,46094.0,89.68,89.76,89.33,89.51,46094.0
2017-04-04 09:30:00,89.31,89.6,89.15,89.27,5007.0,89.31,89.6,89.15,89.27,5007.0
2017-04-04 10:00:00,89.35,89.4,88.76,88.76,8231.0,89.35,89.4,88.76,88.76,8231.0
2017-04-04 10:30:00,88.79,88.96,88.65,88.68,9800.0,88.79,88.96,88.65,88.68,9800.0
2017-04-04 11:00:00,88.66,88.85,88.58,88.61,5817.0,88.66,88.85,88.58,88.61,5817.0
2017-04-04 11:30:00,88.56,88.89,88.52,88.84,6672.0,88.56,88.89,88.52,88.84,6672.0
2017-04-04 12:00:00,88.79,88.79,88.67,88.76,5717.0,88.79,88.79,88.67,88.76,5717.0
2017-04-04 12:30:00,88.77,88.93,88.75,88.89,7630.0,88.77,88.93,88.75,88.89,7630.0
2017-04-04 13:00:00,88.83,88.9,88.57,88.57,7021.0,88.83,88.9,88.57,88.57,7021.0
2017-04-04 13:30:00,88.55,88.74,88.45,88.45,9700.0,88.55,88.74,88.45,88.45,9700.0
2017-04-04 14:00:00,88.42,88.53,88.38,88.42,10912.0,88.42,88.53,88.38,88.42,10912.0
2017-04-04 14:30:00,88.43,88.44,88.14,88.14,18180.0,88.43,88.44,88.14,88.14,18180.0
2017-04-04 15:00:00,88.13,88.21,88.06,88.15,23043.0,88.13,88.21,88.06,88.15,23043.0
2017-04-04 15:30:00,88.15,88.29,88.04,88.15,116455.0,88.15,88.29,88.04,88.15,116455.0
2017-04-05 09:30:00,88.54,88.79,88.47,88.7,10630.0,88.54,88.79,88.47,88.7,10630.0
2017-04-05 10:00:00,88.68,89.19,88.68,89.05,10189.0,88.68,89.19,88.68,89.05,10189.0
2017-04-05 10:30:00,89.09,89.11,88.86,88.88,7100.0,89.09,89.11,88.86,88.88,7100.0
2017-04-05 11:00:00,88.94,89.17,88.84,89.0,13232.0,88.94,89.17,88.84,89.0,13232.0
2017-04-05 11:30:00,88.97,89.0,88.75,88.76,9350.0,88.97,89.0,88.75,88.76,9350.0
2017-04-05 12:00:00,88.73,88.93,88.6,88.85,8814.0,88.73,88.93,88.6,88.85,8814.0
2017-04-05 12:30:00,88.83,88.97,88.76,88.95,8650.0,88.83,88.97,88.76,88.95,8650.0
2017-04-05 13:00:00,88.95,88.96,88.7,88.71,9330.0,88.95,88.96,88.7,88.71,9330.0
2017-04-05 13:30:00,88.71,88.88,88.66,88.86,5400.0,88.71,88.88,88.66,88.86,5400.0
2017-04-05 14:00:00,88.87,88.87,88.61,88.71,11035.0,88.87,88.87,88.61,88.71,11035.0
2017-04-05 14:30:00,88.75,88.75,88.28,88.32,10888.0,88.75,88.75,88.28,88.32,10888.0
2017-04-05 15:00:00,88.32,88.41,87.7,87.78,44640.0,88.32,88.41,87.7,87.78,44640.0
2017-04-05 15:30:00,87.8,87.81,87.43,87.45,87249.0,87.8,87.81,87.43,87.45,87249.0
2017-04-06 09:30:00,87.61,87.61,86.82,87.17,11585.0,87.61,87.61,86.82,87.17,11585.0
2017-04-06 10:00:00,87.14,87.21,86.87,87.03,21953.0,87.14,87.21,86.87,87.03,21953.0
2017-04-06 10:30:00,87.05,87.08,86.8,86.89,19855.0,87.05,87.08,86.8,86.89,19855.0
2017-04-06 11:00:00,86.93,87.34,86.88,87.34,11946.0,86.93,87.34,86.88,87.34,11946.0
2017-04-06 11:30:00,87.36,87.39,87.19,87.21,9498.0,87.36,87.39,87.19,87.21,9498.0
2017-04-06 12:00:00,87.22,87.41,87.22,87.41,7947.0,87.22,87.41,87.22,87.41,7947.0
2017-04-06 12:30:00,87.39,87.47,87.31,87.35,7798.0,87.39,87.47,87.31,87.35,7798.0
2017-04-06 13:00:00,87.45,87.61,87.45,87.6,4900.0,87.45,87.61,87.45,87.6,4900.0
2017-04-06 13:30:00,87.59,87.59,87.43,87.54,6239.0,87.59,87.59,87.43,87.54,6239.0
2017-04-06 14:00:00,87.56,87.56,87.36,87.45,13686.0,87.56,87.56,87.36,87.45,13686.0
2017-04-06 14:30:00,87.49,87.66,87.47,87.55,13226.0,87.49,87.66,87.47,87.55,13226.0
2017-04-06 15:00:00,87.55,87.71,87.5,87.71,14479.0,87.55,87.71,87.5,87.71,14479.0
2017-04-06 15:30:00,87.7,87.78,87.59,87.76,46943.0,87.7,87.78,87.59,87.76,46943.0
2017-04-07 09:30:00,87.37,87.85,87.3,87.37,7950.0,87.37,87.85,87.3,87.37,7950.0
2017-04-07 10:00:00,87.37,87.5,86.92,87.15,20428.0,87.37,87.5,86.92,87.15,20428.0
2017-04-07 10:30:00,87.1,87.39,86.44,86.97,33672.0,87.1,87.39,86.44,86.97,33672.0
2017-04-07 11:00:00,86.92,86.95,86.46,86.46,29995.0,86.92,86.95,86.46,86.46,29995.0
2017-04-07 11:30:00,86.51,86.92,86.46,86.78,19572.0,86.51,86.92,86.46,86.78,19572.0
2017-04-07 12:00:00,86.78,87.02,86.75,87.02,14900.0,86.78,87.02,86.75,87.02,14900.0
2017-04-07 12:30:00,86.99,87.29,86.98,87.29,10339.0,86.99,87.29,86.98,87.29,10339.0
2017-04-07 13:00:00,87.27,87.39,87.21,87.35,11256.0,87.27,87.39,87.21,87.35,11256.0
2017-04-07 13:30:00,87.32,87.35,87.19,87.25,9962.0,87.32,87.35,87.19,87.25,9962.0
2017-04-07 14:00:00,87.25,87.51,87.25,87.35,9650.0,87.25,87.51,87.25,87.35,9650.0
2017-04-07 14:30:00,87.36,87.51,87.31,87.46,14095.0,87.36,87.51,87.31,87.46,14095.0
2017-04-07 15:00:00,87.44,87.72,87.44,87.54,14927.0,87.44,87.72,87.44,87.54,14927.0
2017-04-07 15:30:00,87.53,87.66,87.4,87.54,45214.0,87.53,87.66,87.4,87.54,45214.0
2017-04-10 09:30:00,87.56,87.91,87.56,87.79,6428.0,87.56,87.91,87.56,87.79,6428.0
2017-04-10 10:00:00,87.79,88.01,87.74,87.82,8809.0,87.79,88.01,87.74,87.82,8809.0
2017-04-10 10:30:00,87.81,87.96,87.48,87.48,9082.0,87.81,87.96,87.48,87.48,9082.0
2017-04-10 11:00:00,87.49,87.58,87.32,87.37,10800.0,87.49,87.58,87.32,87.37,10800.0
2017-04-10 11:30:00,87.47,87.59,87.32,87.45,10776.0,87.47,87.59,87.32,87.45,10776.0
2017-04-10 12:00:00,87.45,87.51,87.07,87.1,10868.0,87.45,87.51,87.07,87.1,10868.0
2017-04-10 12:30:00,87.08,87.21,87.0,87.01,8893.0,87.08,87.21,87.0,87.01,8893.0
2017-04-10 13:00:00,87.11,87.15,86.95,87.01,8575.0,87.11,87.15,86.95,87.01,8575.0
2017-04-10 13:30:00,87.06,87.3,87.06,87.3,5453.0,87.06,87.3,87.06,87.3,5453.0
2017-04-10 14:00:00,87.34,87.34,87.03,87.09,9002.0,87.34,87.34,87.03,87.09,9002.0
2017-04-10 14:30:00,87.11,87.34,87.04,87.34,8615.0,87.11,87.34,87.04,87.34,8615.0
2017-04-10 15:00:00,87.3,87.39,87.16,87.25,33044.0,87.3,87.39,87.16,87.25,33044.0
2017-04-10 15:30:00,87.3,87.34,87.09,87.11,39325.0,87.3,87.34,87.09,87.11,39325.0
2017-04-11 09:30:00,87.03,87.55,86.94,87.2,8411.0,87.03,87.55,86.94,87.2,8411.0
2017-04-11 10:00:00,87.12,87.2,86.94,87.08,4295.0,87.12,87.2,86.94,87.08,4295.0
2017-04-11 10:30:00,87.08,87.09,86.66,86.85,5597.0,87.08,87.09,86.66,86.85,5597.0
2017-04-11 11:00:00,86.88,86.98,86.77,86.78,5037.0,86.88,86.98,86.77,86.78,5037.0
2017-04-11 11:30:00,86.81,87.01,86.79,87.01,2809.0,86.81,87.01,86.79,87.01,2809.0
2017-04-11 12:00:00,86.94,87.07,86.87,86.92,5300.0,86.94,87.07,86.87,86.92,5300.0
2017-04-11 12:30:00,86.98,87.23,86.97,87.09,4808.0,86.98,87.23,86.97,87.09,4808.0
2017-04-11 13:00:00,87.06,87.39,87.01,87.39,3360.0,87.06,87.39,87.01,87.39,3360.0
2017-04-11 13:30:00,87.34,87.47,87.31,87.45,4482.0,87.34,87.47,87.31,87.45,4482.0
2017-04-11 14:00:00,87.48,87.54,87.35,87.43,4623.0,87.48,87.54,87.35,87.43,4623.0
2017-04-11 14:30:00,87.49,87.67,87.44,87.44,9314.0,87.49,87.67,87.44,87.44,9314.0
2017-04-11 15:00:00,87.46,87.62,87.43,87.56,11653.0,87.46,87.62,87.43,87.56,11653.0
2017-04-11 15:30:00,87.57,87.63,87.44,87.62,35147.0,87.57,87.63,87.44,87.62,35147.0
2017-04-12 09:30:00,87.41,87.94,87.35,87.75,7646.0,87.41,87.94,87.35,87.75,7646.0
2017-04-12 10:00:00,87.74,87.75,87.17,87.17,4853.0,87.74,87.75,87.17,87.17,4853.0
2017-04-12 10:30:00,87.22,87.27,86.92,87.02,7680.0,87.22,87.27,86.92,87.02,7680.0
2017-04-12 11:00:00,86.95,86.98,86.81,86.85,9393.0,86.95,86.98,86.81,86.85,9393.0
2017-04-12 11:30:00,86.86,86.93,86.65,86.8,4943.0,86.86,86.93,86.65,86.8,4943.0
2017-04-12 12:00:00,86.83,87.16,86.77,86.95,6065.0,86.83,87.16,86.77,86.95,6065.0
2017-04-12 12:30:00,86.94,86.95,86.85,86.86,1950.0,86.94,86.95,86.85,86.86,1950.0
2017-04-12 13:00:00,86.9,87.05,86.89,86.98,2122.0,86.9,87.05,86.89,86.98,2122.0
2017-04-12 13:30:00,86.95,87.32,86.89,87.32,4705.0,86.95,87.32,86.89,87.32,4705.0
2017-04-12 14:00:00,87.25,87.33,87.14,87.17,4269.0,87.25,87.33,87.14,87.17,4269.0
2017-04-12 14:30:00,87.18,87.32,87.18,87.32,6124.0,87.18,87.32,87.18,87.32,6124.0
2017-04-12 15:00:00,87.3,87.34,87.05,87.17,10454.0,87.3,87.34,87.05,87.17,10454.0
2017-04-12 15:30:00,87.21,87.28,87.04,87.09,26819.0,87.21,87.28,87.04,87.09,26819.0
2017-04-13 09:30:00,87.25,87.48,86.6,87.26,14034.0,87.25,87.48,86.6,87.26,14034.0
2017-04-13 10:00:00,87.38,87.54,87.33,87.37,6153.0,87.38,87.54,87.33,87.37,6153.0
2017-04-13 10:30:00,87.35,87.99,87.34,87.99,13981.0,87.35,87.99,87.34,87.99,13981.0
2017-04-13 11:00:00,87.95,87.95,87.63,87.84,5698.0,87.95,87.95,87.63,87.84,5698.0
2017-04-13 11:30:00,87.81,87.84,87.62,87.64,5421.0,87.81,87.84,87.62,87.64,5421.0
2017-04-13 12:00:00,87.64,87.68,87.4,87.67,4687.0,87.64,87.68,87.4,87.67,4687.0
2017-04-13 12:30:00,87.66,87.75,87.53,87.61,4800.0,87.66,87.75,87.53,87.61,4800.0
2017-04-13 13:00:00,87.53,87.58,87.42,87.55,4300.0,87.53,87.58,87.42,87.55,4300.0
2017-04-13 13:30:00,87.57,87.63,87.33,87.43,7750.0,87.57,87.63,87.33,87.43,7750.0
2017-04-13 14:00:00,87.47,87.66,87.41,87.49,9757.0,87.47,87.66,87.41,87.49,9757.0
2017-04-13 14:30:00,87.5,87.61,87.44,87.51,23011.0,87.5,87.61,87.44,87.51,23011.0
2017-04-13 15:00:00,87.52,87.59,87.44,87.51,15046.0,87.52,87.59,87.44,87.51,15046.0
2017-04-13 15:30:00,87.48,87.59,87.36,87.42,58950.0,87.48,87.59,87.36,87.42,58950.0
2017-04-17 09:30:00,87.61,87.67,87.34,87.64,4434.0,87.61,87.67,87.34,87.64,4434.0
2017-04-17 10:00:00,87.63,88.14,87.63,88.0,8000.0,87.63,88.14,87.63,88.0,8000.0
2017-04-17 10:30:00,88.0,88.1,87.87,88.0,6864.0,88.0,88.1,87.87,88.0,6864.0
2017-04-17 11:00:00,88.0,88.06,87.96,88.0,18489.0,88.0,88.06,87.96,88.0,18489.0
2017-04-17 11:30:00,87.99,88.13,87.96,88.09,4874.0,87.99,88.13,87.96,88.09,4874.0
2017-04-17 12:00:00,88.12,88.22,87.98,88.08,5847.0,88.12,88.22,87.98,88.08,5847.0
2017-04-17 12:30:00,88.05,88.05,87.79,87.8,9089.0,88.05,88.05,87.79,87.8,9089.0
2017-04-17 13:00:00,87.8,87.87,87.74,87.78,11012.0,87.8,87.87,87.74,87.78,11012.0
2017-04-17 13:30:00,87.82,87.84,87.74,87.79,12209.0,87.82,87.84,87.74,87.79,12209.0
2017-04-17 14:00:00,87.84,87.84,87.74,87.75,6501.0,87.84,87.84,87.74,87.75,6501.0
2017-04-17 14:30:00,87.79,87.85,87.72,87.72,4788.0,87.79,87.85,87.72,87.72,4788.0
2017-04-17 15:00:00,87.73,88.05,87.67,88.05,12349.0,87.73,88.05,87.67,88.05,12349.0
2017-04-17 15:30:00,88.05,88.05,87.8,88.0,25527.0,88.05,88.05,87.8,88.0,25527.0
2017-04-18 09:30:00,87.52,87.74,87.11,87.58,9019.0,87.52,87.74,87.11,87.58,9019.0
2017-04-18 10:00:00,87.51,87.54,87.33,87.41,3986.0,87.51,87.54,87.33,87.41,3986.0
2017-04-18 10:30:00,87.41,87.47,87.0,87.07,7700.0,87.41,87.47,87.0,87.07,7700.0
2017-04-18 11:00:00,87.02,87.26,87.01,87.13,5500.0,87.02,87.26,87.01,87.13,5500.0
2017-04-18 11:30:00,87.26,87.3,87.16,87.21,5146.0,87.26,87.3,87.16,87.21,5146.0
2017-04-18 12:00:00,87.23,87.29,87.05,87.1,6887.0,87.23,87.29,87.05,87.1,6887.0
2017-04-18 12:30:00,87.14,87.24,87.11,87.11,8182.0,87.14,87.24,87.11,87.11,8182.0
2017-04-18 13:00:00,87.08,87.43,87.07,87.43,10255.0,87.08,87.43,87.07,87.43,10255.0
2017-04-18 13:30:00,87.42,87.53,87.32,87.4,10652.0,87.42,87.53,87.32,87.4,10652.0
2017-04-18 14:00:00,87.41,87.65,87.37,87.64,11144.0,87.41,87.65,87.37,87.64,11144.0
2017-04-18 14:30:00,87.69,87.73,87.59,87.72,5300.0,87.69,87.73,87.59,87.72,5300.0
2017-04-18 15:00:00,87.72,87.82,87.59,87.82,6220.0,87.72,87.82,87.59,87.82,6220.0
2017-04-18 15:30:00,87.79,87.99,87.67,87.69,33598.0,87.79,87.99,87.67,87.69,33598.0
2017-04-19 09:30:00,87.87,88.23,87.66,87.89,6887.0,87.87,88.23,87.66,87.89,6887.0
2017-04-19 10:00:00,87.84,87.92,87.73,87.76,3850.0,87.84,87.92,87.73,87.76,3850.0
2017-04-19 10:30:00,87.72,88.2,87.65,88.2,11280.0,87.72,88.2,87.65,88.2,11280.0
2017-04-19 11:00:00,88.17,88.64,88.13,88.64,10944.0,88.17,88.64,88.13,88.64,10944.0
2017-04-19 11:30:00,88.62,89.31,88.58,89.15,26064.0,88.62,89.31,88.58,89.15,26064.0
2017-04-19 12:00:00,89.15,89.25,89.05,89.19,38076.0,89.15,89.25,89.05,89.19,38076.0
2017-04-19 12:30:00,89.19,89.36,89.12,89.19,15612.0,89.19,89.36,89.12,89.19,15612.0
2017-04-19 13:00:00,89.18,89.21,89.01,89.1,26238.0,89.18,89.21,89.01,89.1,26238.0
2017-04-19 13:30:00,89.09,89.18,88.9,89.18,8361.0,89.09,89.18,88.9,89.18,8361.0
2017-04-19 14:00:00,89.18,89.31,89.12,89.29,13366.0,89.18,89.31,89.12,89.29,13366.0
2017-04-19 14:30:00,89.25,89.28,89.07,89.14,14932.0,89.25,89.28,89.07,89.14,14932.0
2017-04-19 15:00:00,89.1,89.23,88.82,88.82,32154.0,89.1,89.23,88.82,88.82,32154.0
2017-04-19 15:30:00,88.81,88.81,88.47,88.49,55295.0,88.81,88.81,88.47,88.49,55295.0
2017-04-20 09:30:00,88.85,88.85,88.15,88.33,4747.0,88.85,88.85,88.15,88.33,4747.0
2017-04-20 10:00:00,88.37,88.56,88.24,88.47,7040.0,88.37,88.56,88.24,88.47,7040.0
2017-04-20 10:30:00,88.55,88.86,88.47,88.83,8100.0,88.55,88.86,88.47,88.83,8100.0
2017-04-20 11:00:00,88.8,88.93,88.72,88.78,9288.0,88.8,88.93,88.72,88.78,9288.0
2017-04-20 11:30:00,88.78,89.06,88.74,88.96,6400.0,88.78,89.06,88.74,88.96,6400.0
2017-04-20 12:00:00,89.02,89.32,89.0,89.24,13968.0,89.02,89.32,89.0,89.24,13968.0
2017-04-20 12:30:00,89.21,89.51,89.21,89.45,7204.0,89.21,89.51,89.21,89.45,7204.0
2017-04-20 13:00:00,89.46,89.82,89.46,89.54,8506.0,89.46,89.82,89.46,89.54,8506.0
2017-04-20 13:30:00,89.49,89.6,89.4,89.45,5505.0,89.49,89.6,89.4,89.45,5505.0
2017-04-20 14:00:00,89.4,89.55,89.37,89.44,4662.0,89.4,89.55,89.37,89.44,4662.0
2017-04-20 14:30:00,89.42,89.52,89.35,89.48,3923.0,89.42,89.52,89.35,89.48,3923.0
2017-04-20 15:00:00,89.48,89.76,89.46,89.6,18314.0,89.48,89.76,89.46,89.6,18314.0
2017-04-20 15:30:00,89.65,89.7,89.33,89.33,44069.0,89.65,89.7,89.33,89.33,44069.0
2017-04-21 09:30:00,89.26,89.26,88.75,88.95,7816.0,89.26,89.26,88.75,88.95,7816.0
2017-04-21 10:00:00,88.9,89.06,88.79,88.79,10480.0,88.9,89.06,88.79,88.79,10480.0
2017-04-21 10:30:00,88.77,88.79,88.34,88.36,8900.0,88.77,88.79,88.34,88.36,8900.0
2017-04-21 11:00:00,88.35,88.48,88.11,88.41,8939.0,88.35,88.48,88.11,88.41,8939.0
2017-04-21 11:30:00,88.43,89.18,88.36,89.18,30058.0,88.43,89.18,88.36,89.18,30058.0
2017-04-21 12:00:00,89.16,89.19,88.82,88.87,11177.0,89.16,89.19,88.82,88.87,11177.0
2017-04-21 12:30:00,88.82,88.94,88.67,88.94,13248.0,88.82,88.94,88.67,88.94,13248.0
2017-04-21 13:00:00,88.98,89.02,88.76,88.99,13700.0,88.98,89.02,88.76,88.99,13700.0
2017-04-21 13:30:00,89.01,89.01,88.84,88.99,12445.0,89.01,89.01,88.84,88.99,12445.0
2017-04-21 14:00:00,88.9,89.14,88.75,89.09,11492.0,88.9,89.14,88.75,89.09,11492.0
2017-04-21 14:30:00,89.04,89.3,88.98,89.3,14291.0,89.04,89.3,88.98,89.3,14291.0
2017-04-21 15:00:00,89.3,89.33,89.11,89.31,21601.0,89.3,89.33,89.11,89.31,21601.0
2017-04-21 15:30:00,89.27,89.28,88.67,88.83,68575.0,89.27,89.28,88.67,88.83,68575.0
2017-04-24 09:30:00,89.81,89.83,89.35,89.52,14565.0,89.81,89.83,89.35,89.52,14565.0
2017-04-24 10:00:00,89.52,89.74,89.26,89.28,22827.0,89.52,89.74,89.26,89.28,22827.0
2017-04-24 10:30:00,89.29,89.42,89.21,89.29,15657.0,89.29,89.42,89.21,89.29,15657.0
2017-04-24 11:00:00,89.3,89.37,89.12,89.3,17111.0,89.3,89.37,89.12,89.3,17111.0
2017-04-24 11:30:00,89.3,89.73,89.3,89.73,25264.0,89.3,89.73,89.3,89.73,25264.0
2017-04-24 12:00:00,89.67,89.76,89.46,89.47,12701.0,89.67,89.76,89.46,89.47,12701.0
2017-04-24 12:30:00,89.53,89.53,89.32,89.38,12952.0,89.53,89.53,89.32,89.38,12952.0
2017-04-24 13:00:00,89.38,89.44,89.34,89.41,8825.0,89.38,89.44,89.34,89.41,8825.0
2017-04-24 13:30:00,89.42,89.53,89.35,89.43,5650.0,89.42,89.53,89.35,89.43,5650.0
2017-04-24 14:00:00,89.45,89.54,89.43,89.47,7374.0,89.45,89.54,89.43,89.47,7374.0
2017-04-24 14:30:00,89.5,89.6,89.4,89.4,12779.0,89.5,89.6,89.4,89.4,12779.0
2017-04-24 15:00:00,89.42,89.46,89.28,89.28,38520.0,89.42,89.46,89.28,89.28,38520.0
2017-04-24 15:30:00,89.29,89.36,88.98,88.99,45534.0,89.29,89.36,88.98,88.99,45534.0
2017-04-25 09:30:00,89.11,89.52,86.66,87.82,96917.0,89.11,89.52,86.66,87.82,96917.0
2017-04-25 10:00:00,87.86,88.21,87.81,88.08,35277.0,87.86,88.21,87.81,88.08,35277.0
2017-04-25 10:30:00,88.15,88.86,88.15,88.76,39277.0,88.15,88.86,88.15,88.76,39277.0
2017-04-25 11:00:00,88.79,88.82,88.43,88.62,12627.0,88.79,88.82,88.43,88.62,12627.0
2017-04-25 11:30:00,88.64,88.8,88.61,88.73,13856.0,88.64,88.8,88.61,88.73,13856.0
2017-04-25 12:00:00,88.72,88.79,88.68,88.74,10296.0,88.72,88.79,88.68,88.74,10296.0
2017-04-25 12:30:00,88.75,88.89,88.65,88.86,9640.0,88.75,88.89,88.65,88.86,9640.0
2017-04-25 13:00:00,88.82,88.95,88.4,88.43,17824.0,88.82,88.95,88.4,88.43,17824.0
2017-04-25 13:30:00,88.45,88.47,88.31,88.36,10430.0,88.45,88.47,88.31,88.36,10430.0
2017-04-25 14:00:00,88.35,88.42,88.29,88.3,12235.0,88.35,88.42,88.29,88.3,12235.0
2017-04-25 14:30:00,88.3,88.38,88.08,88.09,34835.0,88.3,88.38,88.08,88.09,34835.0
2017-04-25 15:00:00,88.14,88.53,88.14,88.4,33417.0,88.14,88.53,88.14,88.4,33417.0
2017-04-25 15:30:00,88.38,88.45,88.25,88.36,87838.0,88.38,88.45,88.25,88.36,87838.0
2017-04-26 09:30:00,88.72,89.7,88.72,89.18,59028.0,88.72,89.7,88.72,89.18,59028.0
2017-04-26 10:00:00,89.17,89.23,88.74,88.88,31112.0,89.17,89.23,88.74,88.88,31112.0
2017-04-26 10:30:00,88.92,88.92,88.57,88.75,14588.0,88.92,88.92,88.57,88.75,14588.0
2017-04-26 11:00:00,88.78,89.04,88.77,89.01,8820.0,88.78,89.04,88.77,89.01,8820.0
2017-04-26 11:30:00,89.01,89.04,88.65,88.7,7153.0,89.01,89.04,88.65,88.7,7153.0
2017-04-26 12:00:00,88.71,89.03,88.71,88.99,5005.0,88.71,89.03,88.71,88.99,5005.0
2017-04-26 12:30:00,88.98,89.09,88.83,89.08,7693.0,88.98,89.09,88.83,89.08,7693.0
2017-04-26 13:00:00,89.07,89.12,89.0,89.02,7613.0,89.07,89.12,89.0,89.02,7613.0
2017-04-26 13:30:00,89.05,89.07,88.75,88.77,15163.0,89.05,89.07,88.75,88.77,15163.0
2017-04-26 14:00:00,88.76,88.82,88.64,88.73,8184.0,88.76,88.82,88.64,88.73,8184.0
2017-04-26 14:30:00,88.69,88.73,88.62,88.62,11906.0,88.69,88.73,88.62,88.62,11906.0
2017-04-26 15:00:00,88.63,88.84,88.58,88.65,14830.0,88.63,88.84,88.58,88.65,14830.0
2017-04-26 15:30:00,88.65,88.68,88.26,88.34,84470.0,88.65,88.68,88.26,88.34,84470.0
2017-04-27 09:30:00,88.61,89.68,88.37,89.65,31608.0,88.61,89.68,88.37,89.65,31608.0
2017-04-27 10:00:00,89.5,89.95,89.45,89.74,20085.0,89.5,89.95,89.45,89.74,20085.0
2017-04-27 10:30:00,89.73,90.11,89.63,89.98,11058.0,89.73,90.11,89.63,89.98,11058.0
2017-04-27 11:00:00,89.96,90.14,89.96,90.06,12142.0,89.96,90.14,89.96,90.06,12142.0
2017-04-27 11:30:00,89.99,90.08,89.8,90.02,8296.0,89.99,90.08,89.8,90.02,8296.0
2017-04-27 12:00:00,90.0,90.0,89.74,89.75,6602.0,90.0,90.0,89.74,89.75,6602.0
2017-04-27 12:30:00,89.78,90.08,89.77,90.08,6298.0,89.78,90.08,89.77,90.08,6298.0
2017-04-27 13:00:00,90.1,90.11,89.82,89.83,14038.0,90.1,90.11,89.82,89.83,14038.0
2017-04-27 13:30:00,89.8,89.84,89.51,89.51,10100.0,89.8,89.84,89.51,89.51,10100.0
2017-04-27 14:00:00,89.58,89.71,89.55,89.71,7867.0,89.58,89.71,89.55,89.71,7867.0
2017-04-27 14:30:00,89.74,89.88,89.58,89.71,14430.0,89.74,89.88,89.58,89.71,14430.0
2017-04-27 15:00:00,89.71,89.75,89.56,89.64,14166.0,89.71,89.75,89.56,89.64,14166.0
2017-04-27 15:30:00,89.64,89.7,89.51,89.52,48093.0,89.64,89.7,89.51,89.52,48093.0
2017-04-28 09:30:00,89.45,89.76,89.43,89.62,5322.0,89.45,89.76,89.43,89.62,5322.0
2017-04-28 10:00:00,89.67,89.77,89.57,89.68,28879.0,89.67,89.77,89.57,89.68,28879.0
2017-04-28 10:30:00,89.73,89.74,89.44,89.53,12504.0,89.73,89.74,89.44,89.53,12504.0
2017-04-28 11:00:00,89.59,89.71,89.17,89.25,14033.0,89.59,89.71,89.17,89.25,14033.0
2017-04-28 11:30:00,89.26,89.34,89.12,89.32,5102.0,89.26,89.34,89.12,89.32,5102.0
2017-04-28 12:00:00,89.38,89.68,89.32,89.62,8093.0,89.38,89.68,89.32,89.62,8093.0
2017-04-28 12:30:00,89.61,89.61,89.1,89.24,11111.0,89.61,89.61,89.1,89.24,11111.0
2017-04-28 13:00:00,89.33,89.35,89.17,89.24,5642.0,89.33,89.35,89.17,89.24,5642.0
2017-04-28 13:30:00,89.29,89.34,89.18,89.18,7902.0,89.29,89.34,89.18,89.18,7902.0
2017-04-28 14:00:00,89.24,89.25,89.08,89.16,7109.0,89.24,89.25,89.08,89.16,7109.0
2017-04-28 14:30:00,89.21,89.26,89.03,89.11,13733.0,89.21,89.26,89.03,89.11,13733.0
2017-04-28 15:00:00,89.19,89.6,89.14,89.6,11945.0,89.19,89.6,89.14,89.6,11945.0
2017-04-28 15:30:00,89.6,89.77,89.55,89.67,53456.0,89.6,89.77,89.55,89.67,53456.0
2017-05-01 09:30:00,89.99,89.99,89.54,89.63,12574.0,89.99,89.99,89.54,89.63,12574.0
2017-05-01 10:00:00,89.62,89.86,89.48,89.84,8837.0,89.62,89.86,89.48,89.84,8837.0
2017-05-01 10:30:00,89.82,90.14,89.76,90.01,24740.0,89.82,90.14,89.76,90.01,24740.0
2017-05-01 11:00:00,90.01,90.01,89.4,89.46,15715.0,90.01,90.01,89.4,89.46,15715.0
2017-05-01 11:30:00,89.41,89.55,89.24,89.48,9059.0,89.41,89.55,89.24,89.48,9059.0
2017-05-01 12:00:00,89.49,89.6,89.46,89.48,9201.0,89.49,89.6,89.46,89.48,9201.0
2017-05-01 12:30:00,89.54,89.89,89.54,89.83,9466.0,89.54,89.89,89.54,89.83,9466.0
2017-05-01 13:00:00,89.9,90.02,89.76,89.8,135277.0,89.9,90.02,89.76,89.8,135277.0
2017-05-01 13:30:00,89.94,90.83,89.78,90.62,91991.0,89.94,90.83,89.78,90.62,91991.0
2017-05-01 14:00:00,90.68,90.68,90.35,90.42,18913.0,90.68,90.68,90.35,90.42,18913.0
2017-05-01 14:30:00,90.41,90.67,90.2,90.47,179390.0,90.41,90.67,90.2,90.47,179390.0
2017-05-01 15:00:00,90.43,90.6,90.22,90.41,81359.0,90.43,90.6,90.22,90.41,81359.0
2017-05-01 15:30:00,90.4,90.49,90.26,90.42,72176.0,90.4,90.49,90.26,90.42,72176.0
2017-05-02 09:30:00,90.25,90.5,89.6,90.16,25617.0,90.25,90.5,89.6,90.16,25617.0
2017-05-02 10:00:00,90.1,90.1,89.63,89.99,13649.0,90.1,90.1,89.63,89.99,13649.0
2017-05-02 10:30:00,90.08,90.09,89.77,90.08,13711.0,90.08,90.09,89.77,90.08,13711.0
2017-05-02 11:00:00,90.08,90.45,89.92,90.37,20943.0,90.08,90.45,89.92,90.37,20943.0
2017-05-02 11:30:00,90.37,90.63,90.3,90.6,20470.0,90.37,90.63,90.3,90.6,20470.0
2017-05-02 12:00:00,90.63,90.82,90.63,90.81,13852.0,90.63,90.82,90.63,90.81,13852.0
2017-05-02 12:30:00,90.78,90.86,90.78,90.84,11927.0,90.78,90.86,90.78,90.84,11927.0
2017-05-02 13:00:00,90.82,90.84,90.51,90.53,28560.0,90.82,90.84,90.51,90.53,28560.0
2017-05-02 13:30:00,90.55,90.72,90.53,90.53,6423.0,90.55,90.72,90.53,90.53,6423.0
2017-05-02 14:00:00,90.48,90.73,90.45,90.66,6790.0,90.48,90.73,90.45,90.66,6790.0
2017-05-02 14:30:00,90.66,90.81,90.48,90.51,10946.0,90.66,90.81,90.48,90.51,10946.0
2017-05-02 15:00:00,90.51,90.52,90.03,90.04,43186.0,90.51,90.52,90.03,90.04,43186.0
2017-05-02 15:30:00,89.99,90.41,89.95,90.32,76361.0,89.99,90.41,89.95,90.32,76361.0
2017-05-03 09:30:00,90.38,90.95,89.35,89.84,6694.0,90.38,90.95,89.35,89.84,6694.0
2017-05-03 10:00:00,89.98,89.98,89.4,89.4,12784.0,89.98,89.98,89.4,89.4,12784.0
2017-05-03 10:30:00,89.37,89.71,89.19,89.27,8271.0,89.37,89.71,89.19,89.27,8271.0
2017-05-03 11:00:00,89.21,89.58,89.2,89.52,5900.0,89.21,89.58,89.2,89.52,5900.0
2017-05-03 11:30:00,89.52,89.74,89.38,89.65,6739.0,89.52,89.74,89.38,89.65,6739.0
2017-05-03 12:00:00,89.63,90.02,89.57,89.85,12934.0,89.63,90.02,89.57,89.85,12934.0
2017-05-03 12:30:00,89.89,90.16,89.82,89.94,37800.0,89.89,90.16,89.82,89.94,37800.0
2017-05-03 13:00:00,89.9,90.26,89.9,90.03,13260.0,89.9,90.26,89.9,90.03,13260.0
2017-05-03 13:30:00,90.0,90.0,89.8,89.98,8048.0,90.0,90.0,89.8,89.98,8048.0
2017-05-03 14:00:00,90.0,90.01,89.81,89.9,5916.0,90.0,90.01,89.81,89.9,5916.0
2017-05-03 14:30:00,89.94,90.12,89.87,89.96,13745.0,89.94,90.12,89.87,89.96,13745.0
2017-05-03 15:00:00,90.01,90.31,89.99,90.19,10597.0,90.01,90.31,89.99,90.19,10597.0
2017-05-03 15:30:00,90.15,90.24,89.99,90.01,30724.0,90.15,90.24,89.99,90.01,30724.0
2017-05-04 09:30:00,90.47,90.98,90.09,90.09,12800.0,90.47,90.98,90.09,90.09,12800.0
2017-05-04 10:00:00,90.1,90.52,90.09,90.38,16547.0,90.1,90.52,90.09,90.38,16547.0
2017-05-04 10:30:00,90.34,90.36,90.13,90.27,9724.0,90.34,90.36,90.13,90.27,9724.0
2017-05-04 11:00:00,90.3,90.33,90.08,90.17,16686.0,90.3,90.33,90.08,90.17,16686.0
2017-05-04 11:30:00,90.2,90.37,90.16,90.19,12500.0,90.2,90.37,90.16,90.19,12500.0
2017-05-04 12:00:00,90.21,90.24,89.85,89.94,13914.0,90.21,90.24,89.85,89.94,13914.0
2017-05-04 12:30:00,89.96,90.22,89.82,90.18,11642.0,89.96,90.22,89.82,90.18,11642.0
2017-05-04 13:00:00,90.18,90.61,90.18,90.49,15493.0,90.18,90.61,90.18,90.49,15493.0
2017-05-04 13:30:00,90.46,90.55,90.4,90.46,9478.0,90.46,90.55,90.4,90.46,9478.0
2017-05-04 14:00:00,90.41,90.5,90.39,90.5,19967.0,90.41,90.5,90.39,90.5,19967.0
2017-05-04 14:30:00,90.5,90.5,90.44,90.47,13553.0,90.5,90.5,90.44,90.47,13553.0
2017-05-04 15:00:00,90.5,90.5,90.06,90.21,11631.0,90.5,90.5,90.06,90.21,11631.0
2017-05-04 15:30:00,90.2,90.5,90.17,90.49,23821.0,90.2,90.5,90.17,90.49,23821.0
2017-05-05 09:30:00,90.69,90.8,90.32,90.44,12228.0,90.69,90.8,90.32,90.44,12228.0
2017-05-05 10:00:00,90.44,90.5,90.18,90.32,17343.0,90.44,90.5,90.18,90.32,17343.0
2017-05-05 10:30:00,90.27,90.33,90.11,90.33,5564.0,90.27,90.33,90.11,90.33,5564.0
2017-05-05 11:00:00,90.37,90.5,90.28,90.4,12266.0,90.37,90.5,90.28,90.4,12266.0
2017-05-05 11:30:00,90.39,90.5,90.33,90.48,6419.0,90.39,90.5,90.33,90.48,6419.0
2017-05-05 12:00:00,90.46,90.5,90.36,90.41,10226.0,90.46,90.5,90.36,90.41,10226.0
2017-05-05 12:30:00,90.4,90.49,90.33,90.33,4622.0,90.4,90.49,90.33,90.33,4622.0
2017-05-05 13:00:00,90.37,90.43,90.33,90.4,2824.0,90.37,90.43,90.33,90.4,2824.0
2017-05-05 13:30:00,90.4,90.62,90.39,90.48,18266.0,90.4,90.62,90.39,90.48,18266.0
2017-05-05 14:00:00,90.53,90.72,90.53,90.68,4675.0,90.53,90.72,90.53,90.68,4675.0
2017-05-05 14:30:00,90.69,90.8,90.61,90.69,12223.0,90.69,90.8,90.61,90.69,12223.0
2017-05-05 15:00:00,90.65,90.7,90.43,90.45,35471.0,90.65,90.7,90.43,90.45,35471.0
2017-05-05 15:30:00,90.49,90.55,90.47,90.54,58190.0,90.49,90.55,90.47,90.54,58190.0
2017-05-08 09:30:00,90.34,90.7,90.24,90.38,11004.0,90.34,90.7,90.24,90.38,11004.0
2017-05-08 10:00:00,90.42,90.75,90.41,90.56,37177.0,90.42,90.75,90.41,90.56,37177.0
2017-05-08 10:30:00,90.57,90.75,90.35,90.42,22825.0,90.57,90.75,90.35,90.42,22825.0
2017-05-08 11:00:00,90.4,90.44,90.07,90.13,19972.0,90.4,90.44,90.07,90.13,19972.0
2017-05-08 11:30:00,90.06,90.2,90.02,90.1,11676.0,90.06,90.2,90.02,90.1,11676.0
2017-05-08 12:00:00,90.05,90.13,89.8,89.92,19700.0,90.05,90.13,89.8,89.92,19700.0
2017-05-08 12:30:00,89.87,90.25,89.74,90.25,59628.0,89.87,90.25,89.74,90.25,59628.0
2017-05-08 13:00:00,90.27,90.85,90.05,90.77,41438.0,90.27,90.85,90.05,90.77,41438.0
2017-05-08 13:30:00,90.75,91.3,90.7,91.3,25722.0,90.75,91.3,90.7,91.3,25722.0
2017-05-08 14:00:00,91.27,91.54,91.27,91.49,30515.0,91.27,91.54,91.27,91.49,30515.0
2017-05-08 14:30:00,91.5,91.88,91.47,91.83,17494.0,91.5,91.88,91.47,91.83,17494.0
2017-05-08 15:00:00,91.87,91.88,91.45,91.67,27598.0,91.87,91.88,91.45,91.67,27598.0
2017-05-08 15:30:00,91.62,91.74,91.45,91.52,68971.0,91.62,91.74,91.45,91.52,68971.0
2017-05-09 09:30:00,91.68,92.05,91.08,91.95,24975.0,91.68,92.05,91.08,91.95,24975.0
2017-05-09 10:00:00,91.8,92.61,91.69,92.17,27900.0,91.8,92.61,91.69,92.17,27900.0
2017-05-09 10:30:00,92.29,92.41,92.02,92.13,14692.0,92.29,92.41,92.02,92.13,14692.0
2017-05-09 11:00:00,92.08,92.38,91.99,92.09,28712.0,92.08,92.38,91.99,92.09,28712.0
2017-05-09 11:30:00,92.02,92.6,92.0,92.3,14642.0,92.02,92.6,92.0,92.3,14642.0
2017-05-09 12:00:00,92.31,92.57,92.31,92.41,25950.0,92.31,92.57,92.31,92.41,25950.0
2017-05-09 12:30:00,92.46,92.53,92.34,92.39,16930.0,92.46,92.53,92.34,92.39,16930.0
2017-05-09 13:00:00,92.34,92.39,91.92,92.16,33037.0,92.34,92.39,91.92,92.16,33037.0
2017-05-09 13:30:00,92.13,92.23,92.12,92.18,13232.0,92.13,92.23,92.12,92.18,13232.0
2017-05-09 14:00:00,92.2,92.23,92.12,92.2,24121.0,92.2,92.23,92.12,92.2,24121.0
2017-05-09 14:30:00,92.2,92.21,91.9,92.03,69065.0,92.2,92.21,91.9,92.03,69065.0
2017-05-09 15:00:00,92.05,92.2,91.99,92.03,94167.0,92.05,92.2,91.99,92.03,94167.0
2017-05-09 15:30:00,92.02,92.03,91.49,91.72,149596.0,92.02,92.03,91.49,91.72,149596.0
2017-05-10 09:30:00,87.28,90.5,86.97,89.63,94479.0,87.28,90.5,86.97,89.63,94479.0
2017-05-10 10:00:00,89.47,89.8,88.01,88.69,46336.0,89.47,89.8,88.01,88.69,46336.0
2017-05-10 10:30:00,88.75,89.64,88.41,89.27,49799.0,88.75,89.64,88.41,89.27,49799.0
2017-05-10 11:00:00,89.2,89.23,88.46,88.71,30034.0,89.2,89.23,88.46,88.71,30034.0
2017-05-10 11:30:00,88.74,89.02,88.23,88.42,47492.0,88.74,89.02,88.23,88.42,47492.0
2017-05-10 12:00:00,88.52,88.58,87.62,87.96,39006.0,88.52,88.58,87.62,87.96,39006.0
2017-05-10 12:30:00,88.0,88.3,87.48,87.56,51400.0,88.0,88.3,87.48,87.56,51400.0
2017-05-10 13:00:00,87.61,88.67,87.54,88.67,38396.0,87.61,88.67,87.54,88.67,38396.0
2017-05-10 13:30:00,88.63,88.74,87.91,88.14,34254.0,88.63,88.74,87.91,88.14,34254.0
2017-05-10 14:00:00,88.18,88.54,88.09,88.45,44603.0,88.18,88.54,88.09,88.45,44603.0
2017-05-10 14:30:00,88.49,88.94,88.43,88.94,42013.0,88.49,88.94,88.43,88.94,42013.0
2017-05-10 15:00:00,88.94,90.34,88.53,89.96,99518.0,88.94,90.34,88.53,89.96,99518.0
2017-05-10 15:30:00,89.94,90.51,89.62,90.22,275679.0,89.94,90.51,89.62,90.22,275679.0
2017-05-11 09:30:00,89.99,90.02,87.62,87.81,50369.0,89.99,90.02,87.62,87.81,50369.0
2017-05-11 10:00:00,87.82,88.27,87.44,87.68,72679.0,87.82,88.27,87.44,87.68,72679.0
2017-05-11 10:30:00,87.71,88.0,87.56,87.66,61461.0,87.71,88.0,87.56,87.66,61461.0
2017-05-11 11:00:00,87.69,88.18,87.66,87.88,46086.0,87.69,88.18,87.66,87.88,46086.0
2017-05-11 11:30:00,87.9,88.03,87.65,87.81,31414.0,87.9,88.03,87.65,87.81,31414.0
2017-05-11 12:00:00,87.83,88.55,87.64,88.39,67741.0,87.83,88.55,87.64,88.39,67741.0
2017-05-11 12:30:00,88.54,88.63,88.28,88.4,54859.0,88.54,88.63,88.28,88.4,54859.0
2017-05-11 13:00:00,88.36,88.5,88.22,88.38,23347.0,88.36,88.5,88.22,88.38,23347.0
2017-05-11 13:30:00,88.37,88.74,88.28,88.74,24471.0,88.37,88.74,88.28,88.74,24471.0
2017-05-11 14:00:00,88.74,89.07,88.31,88.37,37178.0,88.74,89.07,88.31,88.37,37178.0
2017-05-11 14:30:00,88.36,88.46,88.1,88.16,26595.0,88.36,88.46,88.1,88.16,26595.0
2017-05-11 15:00:00,88.14,88.28,87.83,88.2,64063.0,88.14,88.28,87.83,88.2,64063.0
2017-05-11 15:30:00,88.2,88.28,88.0,88.23,113712.0,88.2,88.28,88.0,88.23,113712.0
2017-05-12 09:30:00,88.43,88.45,87.76,88.22,24185.0,88.43,88.45,87.76,88.22,24185.0
2017-05-12 10:00:00,88.23,88.23,87.72,88.04,28159.0,88.23,88.23,87.72,88.04,28159.0
2017-05-12 10:30:00,88.06,88.07,87.81,87.93,60519.0,88.06,88.07,87.81,87.93,60519.0
2017-05-12 11:00:00,87.97,88.06,87.74,88.05,42511.0,87.97,88.06,87.74,88.05,42511.0
2017-05-12 11:30:00,88.1,88.57,88.07,88.55,32826.0,88.1,88.57,88.07,88.55,32826.0
2017-05-12 12:00:00,88.56,88.56,88.29,88.36,19382.0,88.56,88.56,88.29,88.36,19382.0
2017-05-12 12:30:00,88.4,88.42,88.25,88.3,14998.0,88.4,88.42,88.25,88.3,14998.0
2017-05-12 13:00:00,88.3,88.6,88.3,88.6,17103.0,88.3,88.6,88.3,88.6,17103.0
2017-05-12 13:30:00,88.6,88.84,88.55,88.73,15765.0,88.6,88.84,88.55,88.73,15765.0
2017-05-12 14:00:00,88.78,88.91,88.64,88.77,33000.0,88.78,88.91,88.64,88.77,33000.0
2017-05-12 14:30:00,88.74,88.77,88.41,88.41,17503.0,88.74,88.77,88.41,88.41,17503.0
2017-05-12 15:00:00,88.4,88.66,88.31,88.46,52612.0,88.4,88.66,88.31,88.46,52612.0
2017-05-12 15:30:00,88.48,88.53,88.15,88.27,99930.0,88.48,88.53,88.15,88.27,99930.0
2017-05-15 09:30:00,88.19,88.87,88.14,88.8,12095.0,88.19,88.87,88.14,88.8,12095.0
2017-05-15 10:00:00,88.85,89.25,88.7,88.88,25622.0,88.85,89.25,88.7,88.88,25622.0
2017-05-15 10:30:00,88.93,89.29,88.93,89.11,25235.0,88.93,89.29,88.93,89.11,25235.0
2017-05-15 11:00:00,89.15,89.3,89.07,89.18,23073.0,89.15,89.3,89.07,89.18,23073.0
2017-05-15 11:30:00,89.14,89.27,89.07,89.2,23288.0,89.14,89.27,89.07,89.2,23288.0
2017-05-15 12:00:00,89.15,89.41,89.15,89.35,19150.0,89.15,89.41,89.15,89.35,19150.0
2017-05-15 12:30:00,89.37,89.66,89.32,89.66,16428.0,89.37,89.66,89.32,89.66,16428.0
2017-05-15 13:00:00,89.65,89.75,89.51,89.67,22790.0,89.65,89.75,89.51,89.67,22790.0
2017-05-15 13:30:00,89.66,89.93,89.66,89.88,16832.0,89.66,89.93,89.66,89.88,16832.0
2017-05-15 14:00:00,89.83,89.83,89.56,89.66,17286.0,89.83,89.83,89.56,89.66,17286.0
2017-05-15 14:30:00,89.68,89.85,89.57,89.61,12079.0,89.68,89.85,89.57,89.61,12079.0
2017-05-15 15:00:00,89.66,89.77,89.59,89.73,18797.0,89.66,89.77,89.59,89.73,18797.0
2017-05-15 15:30:00,89.74,89.77,89.52,89.65,38977.0,89.74,89.77,89.52,89.65,38977.0
2017-05-16 09:30:00,89.93,90.02,89.35,89.81,6058.0,89.93,90.02,89.35,89.81,6058.0
2017-05-16 10:00:00,89.8,90.24,89.78,89.9,32563.0,89.8,90.24,89.78,89.9,32563.0
2017-05-16 10:30:00,89.87,89.92,89.42,89.64,12168.0,89.87,89.92,89.42,89.64,12168.0
2017-05-16 11:00:00,89.63,89.86,89.63,89.86,8581.0,89.63,89.86,89.63,89.86,8581.0
2017-05-16 11:30:00,89.8,89.87,89.62,89.62,31304.0,89.8,89.87,89.62,89.62,31304.0
2017-05-16 12:00:00,89.61,89.75,89.47,89.66,11241.0,89.61,89.75,89.47,89.66,11241.0
2017-05-16 12:30:00,89.64,89.64,89.43,89.62,7426.0,89.64,89.64,89.43,89.62,7426.0
2017-05-16 13:00:00,89.52,89.7,89.49,89.7,8983.0,89.52,89.7,89.49,89.7,8983.0
2017-05-16 13:30:00,89.67,89.87,89.62,89.7,18482.0,89.67,89.87,89.62,89.7,18482.0
2017-05-16 14:00:00,89.68,89.86,89.68,89.77,12094.0,89.68,89.86,89.68,89.77,12094.0
2017-05-16 14:30:00,89.77,89.91,89.75,89.82,8745.0,89.77,89.91,89.75,89.82,8745.0
2017-05-16 15:00:00,89.82,90.24,89.82,90.24,22314.0,89.82,90.24,89.82,90.24,22314.0
2017-05-16 15:30:00,90.24,90.32,90.1,90.19,83296.0,90.24,90.32,90.1,90.19,83296.0
2017-05-17 09:30:00,89.47,89.66,88.98,89.09,11061.0,89.47,89.66,88.98,89.09,11061.0
2017-05-17 10:00:00,89.09,89.53,89.06,89.11,11416.0,89.09,89.53,89.06,89.11,11416.0
2017-05-17 10:30:00,89.12,89.24,88.71,88.87,23063.0,89.12,89.24,88.71,88.87,23063.0
2017-05-17 11:00:00,88.82,89.23,88.7,89.17,16210.0,88.82,89.23,88.7,89.17,16210.0
2017-05-17 11:30:00,89.21,89.41,89.13,89.41,13937.0,89.21,89.41,89.13,89.41,13937.0
2017-05-17 12:00:00,89.38,89.43,89.18,89.19,6787.0,89.38,89.43,89.18,89.19,6787.0
2017-05-17 12:30:00,89.22,89.39,89.15,89.34,13698.0,89.22,89.39,89.15,89.34,13698.0
2017-05-17 13:00:00,89.29,89.34,89.06,89.22,24500.0,89.29,89.34,89.06,89.22,24500.0
2017-05-17 13:30:00,89.18,89.23,89.03,89.08,11872.0,89.18,89.23,89.03,89.08,11872.0
2017-05-17 14:00:00,89.09,89.18,88.92,88.92,13650.0,89.09,89.18,88.92,88.92,13650.0
2017-05-17 14:30:00,88.94,89.0,88.55,88.76,12001.0,88.94,89.0,88.55,88.76,12001.0
2017-05-17 15:00:00,88.76,88.86,88.52,88.72,23370.0,88.76,88.86,88.52,88.72,23370.0
2017-05-17 15:30:00,88.74,88.91,88.38,88.45,51651.0,88.74,88.91,88.38,88.45,51651.0
2017-05-18 09:30:00,88.61,89.03,87.92,89.03,9818.0,88.61,89.03,87.92,89.03,9818.0
2017-05-18 10:00:00,88.9,89.12,88.82,88.92,12481.0,88.9,89.12,88.82,88.92,12481.0
2017-05-18 10:30:00,88.92,89.16,88.83,89.0,12053.0,88.92,89.16,88.83,89.0,12053.0
2017-05-18 11:00:00,89.0,89.17,88.98,89.06,7976.0,89.0,89.17,88.98,89.06,7976.0
2017-05-18 11:30:00,89.09,89.16,88.72,88.72,7931.0,89.09,89.16,88.72,88.72,7931.0
2017-05-18 12:00:00,88.76,88.9,88.74,88.84,7061.0,88.76,88.9,88.74,88.84,7061.0
2017-05-18 12:30:00,88.83,88.88,88.74,88.84,9981.0,88.83,88.88,88.74,88.84,9981.0
2017-05-18 13:00:00,88.85,88.98,88.79,88.91,7509.0,88.85,88.98,88.79,88.91,7509.0
2017-05-18 13:30:00,88.89,89.0,88.78,88.96,10706.0,88.89,89.0,88.78,88.96,10706.0
2017-05-18 14:00:00,88.95,89.09,88.94,89.02,11974.0,88.95,89.09,88.94,89.02,11974.0
2017-05-18 14:30:00,89.02,89.11,88.86,88.89,13442.0,89.02,89.11,88.86,88.89,13442.0
2017-05-18 15:00:00,88.94,89.24,88.92,89.24,28810.0,88.94,89.24,88.92,89.24,28810.0
2017-05-18 15:30:00,89.24,89.58,89.1,89.4,88754.0,89.24,89.58,89.1,89.4,88754.0
2017-05-19 09:30:00,89.56,89.84,88.86,89.33,7807.0,89.56,89.84,88.86,89.33,7807.0
2017-05-19 10:00:00,89.34,89.75,89.09,89.75,9105.0,89.34,89.75,89.09,89.75,9105.0
2017-05-19 10:30:00,89.85,89.92,89.57,89.81,11642.0,89.85,89.92,89.57,89.81,11642.0
2017-05-19 11:00:00,89.77,89.92,89.66,89.76,11447.0,89.77,89.92,89.66,89.76,11447.0
2017-05-19 11:30:00,89.73,89.96,89.7,89.94,4644.0,89.73,89.96,89.7,89.94,4644.0
2017-05-19 12:00:00,89.94,89.95,89.72,89.83,7200.0,89.94,89.95,89.72,89.83,7200.0
2017-05-19 12:30:00,89.83,89.99,89.76,89.97,8481.0,89.83,89.99,89.76,89.97,8481.0
2017-05-19 13:00:00,89.88,90.0,89.85,90.0,6500.0,89.88,90.0,89.85,90.0,6500.0
2017-05-19 13:30:00,89.96,89.98,89.81,89.86,7777.0,89.96,89.98,89.81,89.86,7777.0
2017-05-19 14:00:00,89.86,90.0,89.8,90.0,11500.0,89.86,90.0,89.8,90.0,11500.0
2017-05-19 14:30:00,89.97,90.05,89.92,89.92,11599.0,89.97,90.05,89.92,89.92,11599.0
2017-05-19 15:00:00,89.86,89.87,89.54,89.64,17316.0,89.86,89.87,89.54,89.64,17316.0
2017-05-19 15:30:00,89.61,89.66,89.46,89.64,40207.0,89.61,89.66,89.46,89.64,40207.0
2017-05-22 09:30:00,89.61,89.76,89.37,89.56,5231.0,89.61,89.76,89.37,89.56,5231.0
2017-05-22 10:00:00,89.52,90.16,89.49,89.96,8358.0,89.52,90.16,89.49,89.96,8358.0
2017-05-22 10:30:00,90.0,90.29,89.99,90.11,59716.0,90.0,90.29,89.99,90.11,59716.0
2017-05-22 11:00:00,90.13,90.19,90.02,90.18,8467.0,90.13,90.19,90.02,90.18,8467.0
2017-05-22 11:30:00,90.12,90.14,89.85,89.86,7055.0,90.12,90.14,89.85,89.86,7055.0
2017-05-22 12:00:00,89.86,90.63,89.79,90.63,27944.0,89.86,90.63,89.79,90.63,27944.0
2017-05-22 12:30:00,90.54,90.64,90.45,90.59,30643.0,90.54,90.64,90.45,90.59,30643.0
2017-05-22 13:00:00,90.61,90.97,90.59,90.59,39790.0,90.61,90.97,90.59,90.59,39790.0
2017-05-22 13:30:00,90.56,90.59,90.22,90.23,13427.0,90.56,90.59,90.22,90.23,13427.0
2017-05-22 14:00:00,90.23,90.63,90.13,90.63,15134.0,90.23,90.63,90.13,90.63,15134.0
2017-05-22 14:30:00,90.58,90.71,90.47,90.51,14179.0,90.58,90.71,90.47,90.51,14179.0
2017-05-22 15:00:00,90.55,90.83,90.47,90.72,83648.0,90.55,90.83,90.47,90.72,83648.0
2017-05-22 15:30:00,90.7,90.72,90.39,90.46,89787.0,90.7,90.72,90.39,90.46,89787.0
2017-05-23 09:30:00,90.87,90.87,90.21,90.52,9145.0,90.87,90.87,90.21,90.52,9145.0
2017-05-23 10:00:00,90.53,90.67,90.39,90.64,7300.0,90.53,90.67,90.39,90.64,7300.0
2017-05-23 10:30:00,90.7,90.73,90.49,90.71,25882.0,90.7,90.73,90.49,90.71,25882.0
2017-05-23 11:00:00,90.71,90.79,90.64,90.71,12940.0,90.71,90.79,90.64,90.71,12940.0
2017-05-23 11:30:00,90.74,90.84,90.66,90.74,8950.0,90.74,90.84,90.66,90.74,8950.0
2017-05-23 12:00:00,90.79,90.79,90.62,90.62,8876.0,90.79,90.79,90.62,90.62,8876.0
2017-05-23 12:30:00,90.58,90.69,90.57,90.65,5900.0,90.58,90.69,90.57,90.65,5900.0
2017-05-23 13:00:00,90.64,90.73,90.63,90.7,5684.0,90.64,90.73,90.63,90.7,5684.0
2017-05-23 13:30:00,90.66,90.71,90.6,90.65,3304.0,90.66,90.71,90.6,90.65,3304.0
2017-05-23 14:00:00,90.66,90.74,90.64,90.7,6809.0,90.66,90.74,90.64,90.7,6809.0
2017-05-23 14:30:00,90.71,90.96,90.71,90.84,8535.0,90.71,90.96,90.71,90.84,8535.0
2017-05-23 15:00:00,90.86,90.91,90.66,90.68,8417.0,90.86,90.91,90.66,90.68,8417.0
2017-05-23 15:30:00,90.67,90.8,90.61,90.62,26520.0,90.67,90.8,90.61,90.62,26520.0
2017-05-24 09:30:00,90.6,90.6,90.34,90.52,3446.0,90.6,90.6,90.34,90.52,3446.0
2017-05-24 10:00:00,90.45,90.71,90.29,90.69,7138.0,90.45,90.71,90.29,90.69,7138.0
2017-05-24 10:30:00,90.69,91.14,90.69,91.14,7474.0,90.69,91.14,90.69,91.14,7474.0
2017-05-24 11:00:00,91.12,91.19,91.03,91.18,5905.0,91.12,91.19,91.03,91.18,5905.0
2017-05-24 11:30:00,91.18,91.26,91.12,91.15,7710.0,91.18,91.26,91.12,91.15,7710.0
2017-05-24 12:00:00,91.17,91.3,91.12,91.12,6790.0,91.17,91.3,91.12,91.12,6790.0
2017-05-24 12:30:00,91.16,91.28,91.04,91.24,11602.0,91.16,91.28,91.04,91.24,11602.0
2017-05-24 13:00:00,91.24,91.36,91.12,91.22,11627.0,91.24,91.36,91.12,91.22,11627.0
2017-05-24 13:30:00,91.21,91.76,91.21,91.6,11419.0,91.21,91.76,91.21,91.6,11419.0
2017-05-24 14:00:00,91.6,91.77,91.44,91.73,13265.0,91.6,91.77,91.44,91.73,13265.0
2017-05-24 14:30:00,91.72,91.91,91.61,91.88,14406.0,91.72,91.91,91.61,91.88,14406.0
2017-05-24 15:00:00,91.91,91.94,91.76,91.88,18152.0,91.91,91.94,91.76,91.88,18152.0
2017-05-24 15:30:00,91.92,92.04,91.67,91.7,61097.0,91.92,92.04,91.67,91.7,61097.0
2017-05-25 09:30:00,91.72,91.87,91.33,91.75,8038.0,91.72,91.87,91.33,91.75,8038.0
2017-05-25 10:00:00,91.78,92.2,91.78,92.03,11709.0,91.78,92.2,91.78,92.03,11709.0
2017-05-25 10:30:00,92.07,92.35,92.02,92.26,6999.0,92.07,92.35,92.02,92.26,6999.0
2017-05-25 11:00:00,92.23,92.33,91.87,92.04,10185.0,92.23,92.33,91.87,92.04,10185.0
2017-05-25 11:30:00,92.09,92.46,92.09,92.27,7773.0,92.09,92.46,92.09,92.27,7773.0
2017-05-25 12:00:00,92.28,92.53,92.18,92.53,8938.0,92.28,92.53,92.18,92.53,8938.0
2017-05-25 12:30:00,92.46,92.62,92.46,92.59,14660.0,92.46,92.62,92.46,92.59,14660.0
2017-05-25 13:00:00,92.6,92.6,92.42,92.55,4848.0,92.6,92.6,92.42,92.55,4848.0
2017-05-25 13:30:00,92.49,92.58,92.37,92.44,9927.0,92.49,92.58,92.37,92.44,9927.0
2017-05-25 14:00:00,92.48,92.71,92.47,92.7,5756.0,92.48,92.71,92.47,92.7,5756.0
2017-05-25 14:30:00,92.66,92.91,92.66,92.69,16062.0,92.66,92.91,92.66,92.69,16062.0
2017-05-25 15:00:00,92.73,92.73,92.49,92.5,10993.0,92.73,92.73,92.49,92.5,10993.0
2017-05-25 15:30:00,92.48,92.56,92.23,92.26,32242.0,92.48,92.56,92.23,92.26,32242.0
2017-05-26 09:30:00,92.22,92.83,92.18,92.83,4648.0,92.22,92.83,92.18,92.83,4648.0
2017-05-26 10:00:00,92.76,92.92,92.45,92.7,8999.0,92.76,92.92,92.45,92.7,8999.0
2017-05-26 10:30:00,92.77,92.93,92.63,92.67,7649.0,92.77,92.93,92.63,92.67,7649.0
2017-05-26 11:00:00,92.67,92.7,92.51,92.62,12977.0,92.67,92.7,92.51,92.62,12977.0
2017-05-26 11:30:00,92.67,93.02,92.66,92.84,9769.0,92.67,93.02,92.66,92.84,9769.0
2017-05-26 12:00:00,92.84,92.99,92.81,92.95,5550.0,92.84,92.99,92.81,92.95,5550.0
2017-05-26 12:30:00,92.91,93.08,92.91,93.04,6766.0,92.91,93.08,92.91,93.04,6766.0
2017-05-26 13:00:00,93.01,93.05,92.82,92.82,6146.0,93.01,93.05,92.82,92.82,6146.0
2017-05-26 13:30:00,92.81,92.92,92.81,92.81,4715.0,92.81,92.92,92.81,92.81,4715.0
2017-05-26 14:00:00,92.83,92.87,92.75,92.82,7417.0,92.83,92.87,92.75,92.82,7417.0
2017-05-26 14:30:00,92.81,92.96,92.79,92.96,17912.0,92.81,92.96,92.79,92.96,17912.0
2017-05-26 15:00:00,92.96,92.96,92.74,92.8,21694.0,92.96,92.96,92.74,92.8,21694.0
2017-05-26 15:30:00,92.79,92.83,92.59,92.59,31223.0,92.79,92.83,92.59,92.59,31223.0
2017-05-30 09:30:00,92.65,92.83,91.87,92.5,19511.0,92.65,92.83,91.87,92.5,19511.0
2017-05-30 10:00:00,92.35,92.83,92.35,92.82,26531.0,92.35,92.83,92.35,92.82,26531.0
2017-05-30 10:30:00,92.74,92.96,92.4,92.47,13909.0,92.74,92.96,92.4,92.47,13909.0
2017-05-30 11:00:00,92.52,92.59,92.14,92.25,17723.0,92.52,92.59,92.14,92.25,17723.0
2017-05-30 11:30:00,92.25,92.41,91.94,91.99,13626.0,92.25,92.41,91.94,91.99,13626.0
2017-05-30 12:00:00,91.98,92.23,91.74,92.15,15425.0,91.98,92.23,91.74,92.15,15425.0
2017-05-30 12:30:00,92.2,92.21,92.07,92.14,10870.0,92.2,92.21,92.07,92.14,10870.0
2017-05-30 13:00:00,92.1,92.35,92.06,92.13,14052.0,92.1,92.35,92.06,92.13,14052.0
2017-05-30 13:30:00,92.11,92.18,91.89,91.89,10025.0,92.11,92.18,91.89,91.89,10025.0
2017-05-30 14:00:00,91.82,91.95,91.57,91.72,15194.0,91.82,91.95,91.57,91.72,15194.0
2017-05-30 14:30:00,91.72,91.82,91.57,91.63,16175.0,91.72,91.82,91.57,91.63,16175.0
2017-05-30 15:00:00,91.66,91.84,91.65,91.78,14400.0,91.66,91.84,91.65,91.78,14400.0
2017-05-30 15:30:00,91.78,91.94,91.76,91.8,45496.0,91.78,91.94,91.76,91.8,45496.0
2017-05-31 09:30:00,91.98,92.36,91.89,91.89,4830.0,91.98,92.36,91.89,91.89,4830.0
2017-05-31 10:00:00,91.84,92.0,91.71,91.83,2009.0,91.84,92.0,91.71,91.83,2009.0
2017-05-31 10:30:00,91.79,92.24,91.76,92.1,5461.0,91.79,92.24,91.76,92.1,5461.0
2017-05-31 11:00:00,92.12,92.38,91.89,91.89,12625.0,92.12,92.38,91.89,91.89,12625.0
2017-05-31 11:30:00,91.88,91.95,91.63,91.69,12452.0,91.88,91.95,91.63,91.69,12452.0
2017-05-31 12:00:00,91.66,91.82,91.54,91.54,9382.0,91.66,91.82,91.54,91.54,9382.0
2017-05-31 12:30:00,91.55,91.7,91.51,91.51,5650.0,91.55,91.7,91.51,91.51,5650.0
2017-05-31 13:00:00,91.56,91.77,91.47,91.7,6651.0,91.56,91.77,91.47,91.7,6651.0
2017-05-31 13:30:00,91.7,91.75,91.53,91.61,7740.0,91.7,91.75,91.53,91.61,7740.0
2017-05-31 14:00:00,91.62,91.75,91.53,91.71,9425.0,91.62,91.75,91.53,91.71,9425.0
2017-05-31 14:30:00,91.76,91.95,91.76,91.81,7699.0,91.76,91.95,91.76,91.81,7699.0
2017-05-31 15:00:00,91.82,92.03,91.82,91.97,10067.0,91.82,92.03,91.82,91.97,10067.0
2017-05-31 15:30:00,91.99,92.32,91.97,92.03,46175.0,91.99,92.32,91.97,92.03,46175.0
2017-06-01 09:30:00,92.53,92.54,92.28,92.43,6755.0,92.53,92.54,92.28,92.43,6755.0
2017-06-01 10:00:00,92.43,92.82,92.41,92.75,13072.0,92.43,92.82,92.41,92.75,13072.0
2017-06-01 10:30:00,92.75,92.83,92.7,92.74,10729.0,92.75,92.83,92.7,92.74,10729.0
2017-06-01 11:00:00,92.75,93.06,92.7,93.0,21743.0,92.75,93.06,92.7,93.0,21743.0
2017-06-01 11:30:00,92.99,93.15,92.94,93.09,19208.0,92.99,93.15,92.94,93.09,19208.0
2017-06-01 12:00:00,93.09,93.26,93.09,93.17,9436.0,93.09,93.26,93.09,93.17,9436.0
2017-06-01 12:30:00,93.2,93.28,93.16,93.2,10970.0,93.2,93.28,93.16,93.2,10970.0
2017-06-01 13:00:00,93.21,93.22,93.07,93.13,10814.0,93.21,93.22,93.07,93.13,10814.0
2017-06-01 13:30:00,93.12,93.35,93.06,93.33,10769.0,93.12,93.35,93.06,93.33,10769.0
2017-06-01 14:00:00,93.35,93.63,93.27,93.56,8142.0,93.35,93.63,93.27,93.56,8142.0
2017-06-01 14:30:00,93.54,93.66,93.23,93.28,16706.0,93.54,93.66,93.23,93.28,16706.0
2017-06-01 15:00:00,93.28,93.34,93.0,93.04,18201.0,93.28,93.34,93.0,93.04,18201.0
2017-06-01 15:30:00,93.01,93.53,93.01,93.47,40371.0,93.01,93.53,93.01,93.47,40371.0
2017-06-02 09:30:00,93.75,94.0,93.67,93.68,5367.0,93.75,94.0,93.67,93.68,5367.0
2017-06-02 10:00:00,93.67,93.84,93.29,93.84,6449.0,93.67,93.84,93.29,93.84,6449.0
2017-06-02 10:30:00,93.96,94.02,93.84,93.84,6645.0,93.96,94.02,93.84,93.84,6645.0
2017-06-02 11:00:00,93.84,94.0,93.78,93.85,4128.0,93.84,94.0,93.78,93.85,4128.0
2017-06-02 11:30:00,93.85,93.98,93.66,93.9,12862.0,93.85,93.98,93.66,93.9,12862.0
2017-06-02 12:00:00,93.9,93.94,93.75,93.8,6924.0,93.9,93.94,93.75,93.8,6924.0
2017-06-02 12:30:00,93.79,93.97,93.79,93.93,6605.0,93.79,93.97,93.79,93.93,6605.0
2017-06-02 13:00:00,93.9,93.98,93.9,93.94,6632.0,93.9,93.98,93.9,93.94,6632.0
2017-06-02 13:30:00,93.92,94.0,93.86,94.0,9442.0,93.92,94.0,93.86,94.0,9442.0
2017-06-02 14:00:00,94.0,94.06,93.81,93.89,7966.0,94.0,94.06,93.81,93.89,7966.0
2017-06-02 14:30:00,93.92,93.95,93.78,93.89,6377.0,93.92,93.95,93.78,93.89,6377.0
2017-06-02 15:00:00,93.88,94.05,93.84,94.0,11300.0,93.88,94.05,93.84,94.0,11300.0
2017-06-02 15:30:00,93.96,94.07,93.64,93.72,41867.0,93.96,94.07,93.64,93.72,41867.0
2017-06-05 09:30:00,93.71,94.0,93.06,93.31,9045.0,93.71,94.0,93.06,93.31,9045.0
2017-06-05 10:00:00,93.32,93.45,93.15,93.41,8205.0,93.32,93.45,93.15,93.41,8205.0
2017-06-05 10:30:00,93.42,93.45,93.22,93.32,6051.0,93.42,93.45,93.22,93.32,6051.0
2017-06-05 11:00:00,93.32,93.34,93.0,93.0,5234.0,93.32,93.34,93.0,93.0,5234.0
2017-06-05 11:30:00,93.12,93.3,93.03,93.3,3600.0,93.12,93.3,93.03,93.3,3600.0
2017-06-05 12:00:00,93.25,93.44,93.19,93.42,3779.0,93.25,93.44,93.19,93.42,3779.0
2017-06-05 12:30:00,93.43,93.46,93.33,93.36,5440.0,93.43,93.46,93.33,93.36,5440.0
2017-06-05 13:00:00,93.38,93.5,93.34,93.49,3560.0,93.38,93.5,93.34,93.49,3560.0
2017-06-05 13:30:00,93.48,93.5,93.38,93.45,7584.0,93.48,93.5,93.38,93.45,7584.0
2017-06-05 14:00:00,93.42,93.58,93.33,93.58,7470.0,93.42,93.58,93.33,93.58,7470.0
2017-06-05 14:30:00,93.56,93.7,93.5,93.53,7784.0,93.56,93.7,93.5,93.53,7784.0
2017-06-05 15:00:00,93.61,93.9,93.61,93.73,10846.0,93.61,93.9,93.61,93.73,10846.0
2017-06-05 15:30:00,93.76,93.88,93.48,93.59,37354.0,93.76,93.88,93.48,93.59,37354.0
2017-06-06 09:30:00,93.59,93.65,93.02,93.54,5840.0,93.59,93.65,93.02,93.54,5840.0
2017-06-06 10:00:00,93.49,93.5,93.22,93.22,6300.0,93.49,93.5,93.22,93.22,6300.0
2017-06-06 10:30:00,93.18,93.18,93.04,93.09,10536.0,93.18,93.18,93.04,93.09,10536.0
2017-06-06 11:00:00,93.06,93.11,92.93,92.97,14862.0,93.06,93.11,92.93,92.97,14862.0
2017-06-06 11:30:00,92.95,93.17,92.88,92.95,10365.0,92.95,93.17,92.88,92.95,10365.0
2017-06-06 12:00:00,92.9,92.9,92.58,92.58,10040.0,92.9,92.9,92.58,92.58,10040.0
2017-06-06 12:30:00,92.55,93.15,92.54,92.99,39751.0,92.55,93.15,92.54,92.99,39751.0
2017-06-06 13:00:00,92.98,93.2,92.93,93.0,21308.0,92.98,93.2,92.93,93.0,21308.0
2017-06-06 13:30:00,93.0,93.23,92.96,93.23,7549.0,93.0,93.23,92.96,93.23,7549.0
2017-06-06 14:00:00,93.23,93.48,93.22,93.37,9584.0,93.23,93.48,93.22,93.37,9584.0
2017-06-06 14:30:00,93.39,93.5,93.37,93.41,6521.0,93.39,93.5,93.37,93.41,6521.0
2017-06-06 15:00:00,93.41,93.42,93.08,93.17,11038.0,93.41,93.42,93.08,93.17,11038.0
2017-06-06 15:30:00,93.15,93.15,92.92,93.03,32675.0,93.15,93.15,92.92,93.03,32675.0
2017-06-07 09:30:00,93.18,93.23,92.82,93.12,4706.0,93.18,93.23,92.82,93.12,4706.0
2017-06-07 10:00:00,93.11,93.55,93.1,93.33,13595.0,93.11,93.55,93.1,93.33,13595.0
2017-06-07 10:30:00,93.31,93.45,93.24,93.45,4750.0,93.31,93.45,93.24,93.45,4750.0
2017-06-07 11:00:00,93.46,93.84,93.46,93.76,12471.0,93.46,93.84,93.46,93.76,12471.0
2017-06-07 11:30:00,93.81,93.89,93.75,93.82,30164.0,93.81,93.89,93.75,93.82,30164.0
2017-06-07 12:00:00,93.78,93.84,93.54,93.54,10943.0,93.78,93.84,93.54,93.54,10943.0
2017-06-07 12:30:00,93.58,93.58,93.36,93.53,9896.0,93.58,93.58,93.36,93.53,9896.0
2017-06-07 13:00:00,93.53,93.79,93.52,93.72,9866.0,93.53,93.79,93.52,93.72,9866.0
2017-06-07 13:30:00,93.72,93.79,93.65,93.73,8210.0,93.72,93.79,93.65,93.73,8210.0
2017-06-07 14:00:00,93.73,93.8,93.61,93.69,6228.0,93.73,93.8,93.61,93.69,6228.0
2017-06-07 14:30:00,93.69,93.74,93.57,93.6,8074.0,93.69,93.74,93.57,93.6,8074.0
2017-06-07 15:00:00,93.58,93.61,93.44,93.54,17393.0,93.58,93.61,93.44,93.54,17393.0
2017-06-07 15:30:00,93.53,93.7,93.46,93.5,39604.0,93.53,93.7,93.46,93.5,39604.0
2017-06-08 09:30:00,93.4,93.7,93.1,93.7,10023.0,93.4,93.7,93.1,93.7,10023.0
2017-06-08 10:00:00,93.71,93.93,93.6,93.64,5753.0,93.71,93.93,93.6,93.64,5753.0
2017-06-08 10:30:00,93.65,94.0,93.65,93.8,7756.0,93.65,94.0,93.65,93.8,7756.0
2017-06-08 11:00:00,93.84,94.0,93.79,93.98,21992.0,93.84,94.0,93.79,93.98,21992.0
2017-06-08 11:30:00,93.98,94.5,93.96,94.5,23466.0,93.98,94.5,93.96,94.5,23466.0
2017-06-08 12:00:00,94.51,94.93,94.47,94.85,21933.0,94.51,94.93,94.47,94.85,21933.0
2017-06-08 12:30:00,94.81,94.82,94.57,94.81,16202.0,94.81,94.82,94.57,94.81,16202.0
2017-06-08 13:00:00,94.79,95.1,94.7,94.7,27201.0,94.79,95.1,94.7,94.7,27201.0
2017-06-08 13:30:00,94.7,95.09,94.64,95.06,50127.0,94.7,95.09,94.64,95.06,50127.0
2017-06-08 14:00:00,95.03,95.19,94.99,95.14,16779.0,95.03,95.19,94.99,95.14,16779.0
2017-06-08 14:30:00,95.12,95.41,95.02,95.06,23571.0,95.12,95.41,95.02,95.06,23571.0
2017-06-08 15:00:00,95.11,95.41,95.05,95.31,30565.0,95.11,95.41,95.05,95.31,30565.0
2017-06-08 15:30:00,95.3,95.36,95.11,95.2,51565.0,95.3,95.36,95.11,95.2,51565.0
2017-06-09 09:30:00,95.32,95.34,94.86,95.29,9323.0,95.32,95.34,94.86,95.29,9323.0
2017-06-09 10:00:00,95.3,95.83,95.3,95.75,16664.0,95.3,95.83,95.3,95.75,16664.0
2017-06-09 10:30:00,95.7,95.7,95.43,95.46,25326.0,95.7,95.7,95.43,95.46,25326.0
2017-06-09 11:00:00,95.45,95.6,95.13,95.27,26287.0,95.45,95.6,95.13,95.27,26287.0
2017-06-09 11:30:00,95.29,95.48,95.27,95.4,14940.0,95.29,95.48,95.27,95.4,14940.0
2017-06-09 12:00:00,95.42,95.43,95.27,95.34,44229.0,95.42,95.43,95.27,95.34,44229.0
2017-06-09 12:30:00,95.33,95.36,95.07,95.07,7798.0,95.33,95.36,95.07,95.07,7798.0
2017-06-09 13:00:00,95.06,95.28,95.03,95.23,12861.0,95.06,95.28,95.03,95.23,12861.0
2017-06-09 13:30:00,95.2,95.29,94.82,94.84,10126.0,95.2,95.29,94.82,94.84,10126.0
2017-06-09 14:00:00,94.81,95.01,94.72,95.0,76257.0,94.81,95.01,94.72,95.0,76257.0
2017-06-09 14:30:00,94.96,95.49,94.12,94.39,62195.0,94.96,95.49,94.12,94.39,62195.0
2017-06-09 15:00:00,94.34,94.78,94.31,94.65,37640.0,94.34,94.78,94.31,94.65,37640.0
2017-06-09 15:30:00,94.68,94.72,94.03,94.26,97819.0,94.68,94.72,94.03,94.26,97819.0
2017-06-12 09:30:00,94.12,94.39,93.51,93.79,19669.0,94.12,94.39,93.51,93.79,19669.0
2017-06-12 10:00:00,93.8,93.96,93.01,93.11,45129.0,93.8,93.96,93.01,93.11,45129.0
2017-06-12 10:30:00,93.08,93.66,92.9,93.48,19752.0,93.08,93.66,92.9,93.48,19752.0
2017-06-12 11:00:00,93.56,93.65,92.92,92.96,19397.0,93.56,93.65,92.92,92.96,19397.0
2017-06-12 11:30:00,92.96,93.14,92.78,92.89,14709.0,92.96,93.14,92.78,92.89,14709.0
2017-06-12 12:00:00,92.9,92.94,92.67,92.73,10034.0,92.9,92.94,92.67,92.73,10034.0
2017-06-12 12:30:00,92.74,93.07,92.74,92.98,5627.0,92.74,93.07,92.74,92.98,5627.0
2017-06-12 13:00:00,92.98,93.02,92.86,92.92,6743.0,92.98,93.02,92.86,92.92,6743.0
2017-06-12 13:30:00,92.95,93.27,92.93,93.06,10657.0,92.95,93.27,92.93,93.06,10657.0
2017-06-12 14:00:00,93.07,93.37,93.03,93.3,10059.0,93.07,93.37,93.03,93.3,10059.0
2017-06-12 14:30:00,93.25,93.29,93.15,93.2,9944.0,93.25,93.29,93.15,93.2,9944.0
2017-06-12 15:00:00,93.19,93.62,93.16,93.51,29181.0,93.19,93.62,93.16,93.51,29181.0
2017-06-12 15:30:00,93.56,93.68,93.42,93.56,35618.0,93.56,93.68,93.42,93.56,35618.0
2017-06-13 09:30:00,93.95,94.29,93.8,94.29,7962.0,93.95,94.29,93.8,94.29,7962.0
2017-06-13 10:00:00,94.38,94.64,94.11,94.23,14101.0,94.38,94.64,94.11,94.23,14101.0
2017-06-13 10:30:00,94.28,94.39,93.96,93.96,4300.0,94.28,94.39,93.96,93.96,4300.0
2017-06-13 11:00:00,93.88,94.12,93.88,94.12,8596.0,93.88,94.12,93.88,94.12,8596.0
2017-06-13 11:30:00,94.13,94.13,93.8,93.87,6448.0,94.13,94.13,93.8,93.87,6448.0
2017-06-13 12:00:00,93.88,93.93,93.71,93.71,3200.0,93.88,93.93,93.71,93.71,3200.0
2017-06-13 12:30:00,93.79,93.93,93.71,93.84,8520.0,93.79,93.93,93.71,93.84,8520.0
2017-06-13 13:00:00,93.89,93.97,93.72,93.86,6499.0,93.89,93.97,93.72,93.86,6499.0
2017-06-13 13:30:00,93.82,94.18,93.82,94.1,7606.0,93.82,94.18,93.82,94.1,7606.0
2017-06-13 14:00:00,94.2,94.25,93.9,93.9,4900.0,94.2,94.25,93.9,93.9,4900.0
2017-06-13 14:30:00,93.91,94.03,93.85,93.91,7684.0,93.91,94.03,93.85,93.91,7684.0
2017-06-13 15:00:00,93.93,94.02,93.74,94.02,15480.0,93.93,94.02,93.74,94.02,15480.0
2017-06-13 15:30:00,94.03,94.18,93.93,94.16,35006.0,94.03,94.18,93.93,94.16,35006.0
2017-06-14 09:30:00,94.56,94.68,94.09,94.23,5708.0,94.56,94.68,94.09,94.23,5708.0
2017-06-14 10:00:00,94.19,94.71,93.96,94.58,12499.0,94.19,94.71,93.96,94.58,12499.0
2017-06-14 10:30:00,94.54,94.65,94.23,94.49,13518.0,94.54,94.65,94.23,94.49,13518.0
2017-06-14 11:00:00,94.45,94.86,94.44,94.58,9370.0,94.45,94.86,94.44,94.58,9370.0
2017-06-14 11:30:00,94.58,94.82,94.5,94.73,25904.0,94.58,94.82,94.5,94.73,25904.0
2017-06-14 12:00:00,94.77,94.79,94.39,94.68,6055.0,94.77,94.79,94.39,94.68,6055.0
2017-06-14 12:30:00,94.68,94.78,94.64,94.7,6753.0,94.68,94.78,94.64,94.7,6753.0
2017-06-14 13:00:00,94.74,94.89,94.54,94.78,8845.0,94.74,94.89,94.54,94.78,8845.0
2017-06-14 13:30:00,94.8,94.84,94.75,94.83,7015.0,94.8,94.84,94.75,94.83,7015.0
2017-06-14 14:00:00,94.8,94.96,94.71,94.83,54314.0,94.8,94.96,94.71,94.83,54314.0
2017-06-14 14:30:00,94.81,94.9,94.33,94.55,29394.0,94.81,94.9,94.33,94.55,29394.0
2017-06-14 15:00:00,94.53,94.7,94.1,94.58,33417.0,94.53,94.7,94.1,94.58,33417.0
2017-06-14 15:30:00,94.55,94.81,94.35,94.81,43235.0,94.55,94.81,94.35,94.81,43235.0
2017-06-15 09:30:00,94.21,94.67,94.13,94.59,9320.0,94.21,94.67,94.13,94.59,9320.0
2017-06-15 10:00:00,94.62,94.63,94.25,94.45,13476.0,94.62,94.63,94.25,94.45,13476.0
2017-06-15 10:30:00,94.47,94.67,94.29,94.67,12084.0,94.47,94.67,94.29,94.67,12084.0
2017-06-15 11:00:00,94.66,95.15,94.64,95.1,13225.0,94.66,95.15,94.64,95.1,13225.0
2017-06-15 11:30:00,95.07,95.15,94.6,94.61,7257.0,95.07,95.15,94.6,94.61,7257.0
2017-06-15 12:00:00,94.6,94.8,94.54,94.55,9907.0,94.6,94.8,94.54,94.55,9907.0
2017-06-15 12:30:00,94.6,94.73,94.57,94.71,6522.0,94.6,94.73,94.57,94.71,6522.0
2017-06-15 13:00:00,94.75,94.88,94.56,94.61,9153.0,94.75,94.88,94.56,94.61,9153.0
2017-06-15 13:30:00,94.61,94.99,94.57,94.82,8845.0,94.61,94.99,94.57,94.82,8845.0
2017-06-15 14:00:00,94.83,94.96,94.82,94.89,5445.0,94.83,94.96,94.82,94.89,5445.0
2017-06-15 14:30:00,94.91,95.01,94.69,94.69,7932.0,94.91,95.01,94.69,94.69,7932.0
2017-06-15 15:00:00,94.77,94.89,94.73,94.82,8831.0,94.77,94.89,94.73,94.82,8831.0
2017-06-15 15:30:00,94.79,95.16,94.65,95.15,64393.0,94.79,95.16,94.65,95.15,64393.0
2017-06-16 09:30:00,95.46,95.71,95.14,95.49,66669.0,95.46,95.71,95.14,95.49,66669.0
2017-06-16 10:00:00,95.56,95.8,95.14,95.64,17250.0,95.56,95.8,95.14,95.64,17250.0
2017-06-16 10:30:00,95.62,95.69,95.46,95.62,15822.0,95.62,95.69,95.46,95.62,15822.0
2017-06-16 11:00:00,95.63,95.7,95.44,95.53,21342.0,95.63,95.7,95.44,95.53,21342.0
2017-06-16 11:30:00,95.52,95.59,95.39,95.54,10260.0,95.52,95.59,95.39,95.54,10260.0
2017-06-16 12:00:00,95.56,95.83,95.5,95.59,45208.0,95.56,95.83,95.5,95.59,45208.0
2017-06-16 12:30:00,95.59,95.69,95.49,95.62,11354.0,95.59,95.69,95.49,95.62,11354.0
2017-06-16 13:00:00,95.61,95.75,95.58,95.64,9433.0,95.61,95.75,95.58,95.64,9433.0
2017-06-16 13:30:00,95.64,95.75,95.53,95.75,22371.0,95.64,95.75,95.53,95.75,22371.0
2017-06-16 14:00:00,95.79,95.79,95.54,95.67,22762.0,95.79,95.79,95.54,95.67,22762.0
2017-06-16 14:30:00,95.67,95.81,95.49,95.75,24445.0,95.67,95.81,95.49,95.75,24445.0
2017-06-16 15:00:00,95.71,95.75,95.52,95.57,11893.0,95.71,95.75,95.52,95.57,11893.0
2017-06-16 15:30:00,95.6,95.83,95.5,95.76,60418.0,95.6,95.83,95.5,95.76,60418.0
2017-06-19 09:30:00,96.0,96.55,95.98,96.55,9015.0,96.0,96.55,95.98,96.55,9015.0
2017-06-19 10:00:00,96.54,96.92,96.42,96.87,12369.0,96.54,96.92,96.42,96.87,12369.0
2017-06-19 10:30:00,96.93,97.13,96.78,96.89,17915.0,96.93,97.13,96.78,96.89,17915.0
2017-06-19 11:00:00,96.92,97.02,96.59,97.02,21225.0,96.92,97.02,96.59,97.02,21225.0
2017-06-19 11:30:00,97.02,97.3,96.99,97.23,12623.0,97.02,97.3,96.99,97.23,12623.0
2017-06-19 12:00:00,97.23,97.54,97.22,97.49,11948.0,97.23,97.54,97.22,97.49,11948.0
2017-06-19 12:30:00,97.48,97.65,97.34,97.65,8188.0,97.48,97.65,97.34,97.65,8188.0
2017-06-19 13:00:00,97.68,97.76,97.6,97.65,13569.0,97.68,97.76,97.6,97.65,13569.0
2017-06-19 13:30:00,97.67,97.69,97.45,97.62,21784.0,97.67,97.69,97.45,97.62,21784.0
2017-06-19 14:00:00,97.59,97.77,97.46,97.49,30086.0,97.59,97.77,97.46,97.49,30086.0
2017-06-19 14:30:00,97.5,97.76,97.5,97.68,20957.0,97.5,97.76,97.5,97.68,20957.0
2017-06-19 15:00:00,97.71,97.77,97.48,97.77,19879.0,97.71,97.77,97.48,97.77,19879.0
2017-06-19 15:30:00,97.83,97.92,97.65,97.74,44013.0,97.83,97.92,97.65,97.74,44013.0
2017-06-20 09:30:00,97.54,98.44,97.07,98.44,25626.0,97.54,98.44,97.07,98.44,25626.0
2017-06-20 10:00:00,98.41,99.05,98.25,98.79,16059.0,98.41,99.05,98.25,98.79,16059.0
2017-06-20 10:30:00,98.64,99.33,98.64,99.08,16484.0,98.64,99.33,98.64,99.08,16484.0
2017-06-20 11:00:00,99.04,99.33,98.84,99.05,42590.0,99.04,99.33,98.84,99.05,42590.0
2017-06-20 11:30:00,99.01,99.24,99.01,99.07,117344.0,99.01,99.24,99.01,99.07,117344.0
2017-06-20 12:00:00,99.04,99.25,98.92,99.03,38745.0,99.04,99.25,98.92,99.03,38745.0
2017-06-20 12:30:00,99.02,99.24,99.02,99.12,20495.0,99.02,99.24,99.02,99.12,20495.0
2017-06-20 13:00:00,99.12,99.5,99.03,99.41,22665.0,99.12,99.5,99.03,99.41,22665.0
2017-06-20 13:30:00,99.38,99.5,99.22,99.45,38543.0,99.38,99.5,99.22,99.45,38543.0
2017-06-20 14:00:00,99.43,99.47,99.04,99.14,13917.0,99.43,99.47,99.04,99.14,13917.0
2017-06-20 14:30:00,99.11,99.48,99.06,99.28,35266.0,99.11,99.48,99.06,99.28,35266.0
2017-06-20 15:00:00,99.34,99.42,98.75,99.14,49121.0,99.34,99.42,98.75,99.14,49121.0
2017-06-20 15:30:00,99.11,99.17,98.9,99.11,81275.0,99.11,99.17,98.9,99.11,81275.0
2017-06-21 09:30:00,99.25,99.74,98.97,99.23,36517.0,99.25,99.74,98.97,99.23,36517.0
2017-06-21 10:00:00,99.26,99.66,99.22,99.51,18028.0,99.26,99.66,99.22,99.51,18028.0
2017-06-21 10:30:00,99.51,99.78,99.37,99.43,12577.0,99.51,99.78,99.37,99.43,12577.0
2017-06-21 11:00:00,99.36,99.67,99.3,99.66,17359.0,99.36,99.67,99.3,99.66,17359.0
2017-06-21 11:30:00,99.65,99.65,99.24,99.38,22097.0,99.65,99.65,99.24,99.38,22097.0
2017-06-21 12:00:00,99.43,99.56,99.26,99.56,27455.0,99.43,99.56,99.26,99.56,27455.0
2017-06-21 12:30:00,99.63,99.72,99.42,99.52,67767.0,99.63,99.72,99.42,99.52,67767.0
2017-06-21 13:00:00,99.53,99.81,99.52,99.78,11775.0,99.53,99.81,99.52,99.78,11775.0
2017-06-21 13:30:00,99.78,99.82,99.51,99.51,13614.0,99.78,99.82,99.51,99.51,13614.0
2017-06-21 14:00:00,99.56,99.73,99.49,99.5,16247.0,99.56,99.73,99.49,99.5,16247.0
2017-06-21 14:30:00,99.47,99.68,99.43,99.49,16700.0,99.47,99.68,99.43,99.49,16700.0
2017-06-21 15:00:00,99.46,99.53,99.18,99.38,30093.0,99.46,99.53,99.18,99.38,30093.0
2017-06-21 15:30:00,99.37,99.57,99.26,99.45,63826.0,99.37,99.57,99.26,99.45,63826.0
2017-06-22 09:30:00,99.62,99.93,98.92,99.84,17835.0,99.62,99.93,98.92,99.84,17835.0
2017-06-22 10:00:00,99.77,99.92,99.46,99.79,24135.0,99.77,99.92,99.46,99.79,24135.0
2017-06-22 10:30:00,99.79,99.93,99.53,99.93,18228.0,99.79,99.93,99.53,99.93,18228.0
2017-06-22 11:00:00,99.93,100.98,99.92,100.79,104242.0,99.93,100.98,99.92,100.79,104242.0
2017-06-22 11:30:00,100.82,101.23,100.67,101.23,19812.0,100.82,101.23,100.67,101.23,19812.0
2017-06-22 12:00:00,101.11,101.15,100.76,100.76,13714.0,101.11,101.15,100.76,100.76,13714.0
2017-06-22 12:30:00,100.76,101.0,100.51,100.81,14744.0,100.76,101.0,100.51,100.81,14744.0
2017-06-22 13:00:00,100.93,101.02,100.87,100.87,7473.0,100.93,101.02,100.87,100.87,7473.0
2017-06-22 13:30:00,100.9,100.91,100.56,100.58,8226.0,100.9,100.91,100.56,100.58,8226.0
2017-06-22 14:00:00,100.56,100.72,100.26,100.37,10807.0,100.56,100.72,100.26,100.37,10807.0
2017-06-22 14:30:00,100.41,100.83,100.14,100.82,45789.0,100.41,100.83,100.14,100.82,45789.0
2017-06-22 15:00:00,100.79,100.8,100.48,100.56,11205.0,100.79,100.8,100.48,100.56,11205.0
2017-06-22 15:30:00,100.59,100.6,100.2,100.41,49674.0,100.59,100.6,100.2,100.41,49674.0
2017-06-23 09:30:00,100.35,100.98,99.95,100.27,10200.0,100.35,100.98,99.95,100.27,10200.0
2017-06-23 10:00:00,100.22,100.54,100.17,100.38,7959.0,100.22,100.54,100.17,100.38,7959.0
2017-06-23 10:30:00,100.44,100.53,100.06,100.25,22192.0,100.44,100.53,100.06,100.25,22192.0
2017-06-23 11:00:00,100.3,100.45,100.21,100.41,15101.0,100.3,100.45,100.21,100.41,15101.0
2017-06-23 11:30:00,100.47,100.65,100.33,100.39,10806.0,100.47,100.65,100.33,100.39,10806.0
2017-06-23 12:00:00,100.36,100.48,100.2,100.26,7001.0,100.36,100.48,100.2,100.26,7001.0
2017-06-23 12:30:00,100.31,100.48,100.31,100.38,48817.0,100.31,100.48,100.31,100.38,48817.0
2017-06-23 13:00:00,100.38,100.47,100.3,100.44,10600.0,100.38,100.47,100.3,100.44,10600.0
2017-06-23 13:30:00,100.49,100.54,100.31,100.46,14954.0,100.49,100.54,100.31,100.46,14954.0
2017-06-23 14:00:00,100.44,100.49,100.22,100.29,14395.0,100.44,100.49,100.22,100.29,14395.0
2017-06-23 14:30:00,100.26,100.44,100.21,100.3,58736.0,100.26,100.44,100.21,100.3,58736.0
2017-06-23 15:00:00,100.31,100.35,99.99,100.17,21352.0,100.31,100.35,99.99,100.17,21352.0
2017-06-23 15:30:00,100.14,100.35,100.14,100.28,62805.0,100.14,100.35,100.14,100.28,62805.0
2017-06-26 09:30:00,100.49,100.49,99.6,99.77,16221.0,100.49,100.49,99.6,99.77,16221.0
2017-06-26 10:00:00,99.79,100.99,99.79,100.99,31125.0,99.79,100.99,99.79,100.99,31125.0
2017-06-26 10:30:00,100.92,100.99,100.34,100.47,10000.0,100.92,100.99,100.34,100.47,10000.0
2017-06-26 11:00:00,100.43,100.5,100.28,100.4,10699.0,100.43,100.5,100.28,100.4,10699.0
2017-06-26 11:30:00,100.43,100.97,100.35,100.93,11063.0,100.43,100.97,100.35,100.93,11063.0
2017-06-26 12:00:00,100.93,100.96,100.77,100.86,7355.0,100.93,100.96,100.77,100.86,7355.0
2017-06-26 12:30:00,100.88,101.2,100.88,101.11,4336.0,100.88,101.2,100.88,101.11,4336.0
2017-06-26 13:00:00,101.08,101.12,100.68,100.87,8369.0,101.08,101.12,100.68,100.87,8369.0
2017-06-26 13:30:00,100.84,101.04,100.79,101.01,6433.0,100.84,101.04,100.79,101.01,6433.0
2017-06-26 14:00:00,101.02,101.02,100.6,100.6,9233.0,101.02,101.02,100.6,100.6,9233.0
2017-06-26 14:30:00,100.61,100.96,100.6,100.89,8416.0,100.61,100.96,100.6,100.89,8416.0
2017-06-26 15:00:00,100.97,100.99,100.7,100.72,9006.0,100.97,100.99,100.7,100.72,9006.0
2017-06-26 15:30:00,100.78,100.84,100.55,100.63,19758.0,100.78,100.84,100.55,100.63,19758.0
2017-06-27 09:30:00,100.64,100.64,99.59,100.6,7044.0,100.64,100.64,99.59,100.6,7044.0
2017-06-27 10:00:00,100.52,100.88,100.48,100.77,6014.0,100.52,100.88,100.48,100.77,6014.0
2017-06-27 10:30:00,100.88,101.11,100.68,100.96,7688.0,100.88,101.11,100.68,100.96,7688.0
2017-06-27 11:00:00,100.88,101.13,100.86,101.03,6579.0,100.88,101.13,100.86,101.03,6579.0
2017-06-27 11:30:00,101.1,101.21,100.92,101.01,4900.0,101.1,101.21,100.92,101.01,4900.0
2017-06-27 12:00:00,101.08,101.08,100.69,100.7,6678.0,101.08,101.08,100.69,100.7,6678.0
2017-06-27 12:30:00,100.72,101.13,100.38,100.94,19051.0,100.72,101.13,100.38,100.94,19051.0
2017-06-27 13:00:00,100.93,101.21,100.71,100.77,11254.0,100.93,101.21,100.71,100.77,11254.0
2017-06-27 13:30:00,100.69,100.92,100.57,100.81,37149.0,100.69,100.92,100.57,100.81,37149.0
2017-06-27 14:00:00,100.91,101.01,100.69,100.84,17364.0,100.91,101.01,100.69,100.84,17364.0
2017-06-27 14:30:00,100.8,101.27,100.75,100.95,34262.0,100.8,101.27,100.75,100.95,34262.0
2017-06-27 15:00:00,100.94,100.94,100.32,100.35,27728.0,100.94,100.94,100.32,100.35,27728.0
2017-06-27 15:30:00,100.32,100.4,99.83,99.93,39620.0,100.32,100.4,99.83,99.93,39620.0
2017-06-28 09:30:00,100.34,100.52,100.24,100.34,2808.0,100.34,100.52,100.24,100.34,2808.0
2017-06-28 10:00:00,100.41,101.33,100.35,100.71,11508.0,100.41,101.33,100.35,100.71,11508.0
2017-06-28 10:30:00,100.75,101.27,100.7,100.94,7338.0,100.75,101.27,100.7,100.94,7338.0
2017-06-28 11:00:00,101.01,101.69,100.8,101.2,13846.0,101.01,101.69,100.8,101.2,13846.0
2017-06-28 11:30:00,101.2,101.42,101.09,101.09,12119.0,101.2,101.42,101.09,101.09,12119.0
2017-06-28 12:00:00,101.0,101.38,100.92,101.2,6905.0,101.0,101.38,100.92,101.2,6905.0
2017-06-28 12:30:00,101.17,101.3,100.93,101.1,6966.0,101.17,101.3,100.93,101.1,6966.0
2017-06-28 13:00:00,101.14,101.23,100.98,101.23,7400.0,101.14,101.23,100.98,101.23,7400.0
2017-06-28 13:30:00,101.25,101.36,101.14,101.31,8304.0,101.25,101.36,101.14,101.31,8304.0
2017-06-28 14:00:00,101.29,101.35,101.08,101.15,7665.0,101.29,101.35,101.08,101.15,7665.0
2017-06-28 14:30:00,101.13,101.31,101.1,101.19,9517.0,101.13,101.31,101.1,101.19,9517.0
2017-06-28 15:00:00,101.17,101.28,100.88,101.28,12139.0,101.17,101.28,100.88,101.28,12139.0
2017-06-28 15:30:00,101.22,101.38,101.11,101.17,28102.0,101.22,101.38,101.11,101.17,28102.0
2017-06-29 09:30:00,101.5,101.94,100.9,101.94,22654.0,101.5,101.94,100.9,101.94,22654.0
2017-06-29 10:00:00,101.91,102.1,101.64,101.89,18279.0,101.91,102.1,101.64,101.89,18279.0
2017-06-29 10:30:00,101.93,102.32,101.72,102.03,42287.0,101.93,102.32,101.72,102.03,42287.0
2017-06-29 11:00:00,102.0,102.1,101.41,101.65,22203.0,102.0,102.1,101.41,101.65,22203.0
2017-06-29 11:30:00,101.61,102.06,101.5,101.54,13813.0,101.61,102.06,101.5,101.54,13813.0
2017-06-29 12:00:00,101.58,101.58,100.93,101.27,24051.0,101.58,101.58,100.93,101.27,24051.0
2017-06-29 12:30:00,101.24,101.42,100.89,100.95,12856.0,101.24,101.42,100.89,100.95,12856.0
2017-06-29 13:00:00,100.92,101.2,100.78,100.94,16168.0,100.92,101.2,100.78,100.94,16168.0
2017-06-29 13:30:00,101.0,101.19,100.94,101.17,12925.0,101.0,101.19,100.94,101.17,12925.0
2017-06-29 14:00:00,101.07,101.84,100.98,101.68,14705.0,101.07,101.84,100.98,101.68,14705.0
2017-06-29 14:30:00,101.67,101.84,101.54,101.84,14893.0,101.67,101.84,101.54,101.84,14893.0
2017-06-29 15:00:00,101.75,102.06,101.37,101.43,34086.0,101.75,102.06,101.37,101.43,34086.0
2017-06-29 15:30:00,101.47,101.81,101.38,101.63,50096.0,101.47,101.81,101.38,101.63,50096.0
2017-06-30 09:30:00,101.89,101.89,101.26,101.5,12507.0,101.89,101.89,101.26,101.5,12507.0
2017-06-30 10:00:00,101.39,101.65,101.37,101.55,17406.0,101.39,101.65,101.37,101.55,17406.0
2017-06-30 10:30:00,101.53,101.83,101.46,101.53,16842.0,101.53,101.83,101.46,101.53,16842.0
2017-06-30 11:00:00,101.49,101.55,101.16,101.19,11600.0,101.49,101.55,101.16,101.19,11600.0
2017-06-30 11:30:00,101.14,101.52,100.98,101.45,15658.0,101.14,101.52,100.98,101.45,15658.0
2017-06-30 12:00:00,101.42,101.45,101.04,101.15,12527.0,101.42,101.45,101.04,101.15,12527.0
2017-06-30 12:30:00,101.15,101.15,100.91,100.98,8269.0,101.15,101.15,100.91,100.98,8269.0
2017-06-30 13:00:00,101.0,101.04,100.84,100.9,6337.0,101.0,101.04,100.84,100.9,6337.0
2017-06-30 13:30:00,100.85,101.06,100.73,101.06,10033.0,100.85,101.06,100.73,101.06,10033.0
2017-06-30 14:00:00,100.99,101.09,100.87,101.05,6667.0,100.99,101.09,100.87,101.05,6667.0
2017-06-30 14:30:00,101.04,101.29,101.03,101.15,11014.0,101.04,101.29,101.03,101.15,11014.0
2017-06-30 15:00:00,101.1,101.29,101.04,101.23,22074.0,101.1,101.29,101.04,101.23,22074.0
2017-06-30 15:30:00,101.25,101.39,101.07,101.15,62674.0,101.25,101.39,101.07,101.15,62674.0
2017-07-03 09:30:00,101.61,101.61,100.87,101.0,24457.0,101.61,101.61,100.87,101.0,24457.0
2017-07-03 10:00:00,101.0,101.49,101.0,101.28,9070.0,101.0,101.49,101.0,101.28,9070.0
2017-07-03 10:30:00,101.31,101.31,100.84,100.84,5160.0,101.31,101.31,100.84,100.84,5160.0
2017-07-03 11:00:00,100.92,101.15,100.62,100.94,16455.0,100.92,101.15,100.62,100.94,16455.0
2017-07-03 11:30:00,100.93,101.07,100.9,101.0,10224.0,100.93,101.07,100.9,101.0,10224.0
2017-07-03 12:00:00,101.02,101.05,100.87,100.87,10772.0,101.02,101.05,100.87,100.87,10772.0
2017-07-03 12:30:00,100.9,101.23,100.71,101.1,35212.0,100.9,101.23,100.71,101.1,35212.0
2017-07-05 09:30:00,101.24,101.81,100.69,100.87,13750.0,101.24,101.81,100.69,100.87,13750.0
2017-07-05 10:00:00,100.91,101.26,100.78,100.91,13310.0,100.91,101.26,100.78,100.91,13310.0
2017-07-05 10:30:00,100.99,101.32,100.97,101.14,14799.0,100.99,101.32,100.97,101.14,14799.0
2017-07-05 11:00:00,101.16,101.4,100.95,101.18,32577.0,101.16,101.4,100.95,101.18,32577.0
2017-07-05 11:30:00,101.2,101.25,100.77,100.8,17871.0,101.2,101.25,100.77,100.8,17871.0
2017-07-05 12:00:00,100.87,101.28,100.79,101.12,24272.0,100.87,101.28,100.79,101.12,24272.0
2017-07-05 12:30:00,101.09,101.22,101.02,101.1,7735.0,101.09,101.22,101.02,101.1,7735.0
2017-07-05 13:00:00,101.12,101.2,100.95,101.05,15306.0,101.12,101.2,100.95,101.05,15306.0
2017-07-05 13:30:00,101.08,101.15,101.0,101.01,8027.0,101.08,101.15,101.0,101.01,8027.0
2017-07-05 14:00:00,101.07,101.15,100.95,101.15,15783.0,101.07,101.15,100.95,101.15,15783.0
2017-07-05 14:30:00,101.12,101.2,100.95,101.0,12296.0,101.12,101.2,100.95,101.0,12296.0
2017-07-05 15:00:00,101.02,101.2,100.98,101.1,17569.0,101.02,101.2,100.98,101.1,17569.0
2017-07-05 15:30:00,101.1,101.28,101.01,101.24,39631.0,101.1,101.28,101.01,101.24,39631.0
2017-07-06 09:30:00,100.73,100.85,100.26,100.52,11900.0,100.73,100.85,100.26,100.52,11900.0
2017-07-06 10:00:00,100.64,100.64,100.29,100.51,8426.0,100.64,100.64,100.29,100.51,8426.0
2017-07-06 10:30:00,100.43,100.85,100.43,100.65,44952.0,100.43,100.85,100.43,100.65,44952.0
2017-07-06 11:00:00,100.61,100.71,100.47,100.56,18561.0,100.61,100.71,100.47,100.56,18561.0
2017-07-06 11:30:00,100.45,100.76,100.34,100.39,53557.0,100.45,100.76,100.34,100.39,53557.0
2017-07-06 12:00:00,100.24,100.37,99.82,99.87,6200.0,100.24,100.37,99.82,99.87,6200.0
2017-07-06 12:30:00,99.85,100.13,99.85,100.0,4100.0,99.85,100.13,99.85,100.0,4100.0
2017-07-06 13:00:00,99.99,100.16,99.86,100.02,1600.0,99.99,100.16,99.86,100.02,1600.0
2017-07-06 13:30:00,100.09,100.14,99.77,99.78,4756.0,100.09,100.14,99.77,99.78,4756.0
2017-07-06 14:00:00,99.78,99.97,99.71,99.78,4278.0,99.78,99.97,99.71,99.78,4278.0
2017-07-06 14:30:00,99.78,99.91,99.62,99.77,8097.0,99.78,99.91,99.62,99.77,8097.0
2017-07-06 15:00:00,99.79,99.79,99.28,99.33,22190.0,99.79,99.79,99.28,99.33,22190.0
2017-07-06 15:30:00,99.32,99.41,99.16,99.28,44269.0,99.32,99.41,99.16,99.28,44269.0
2017-07-07 09:30:00,99.86,100.5,99.85,100.26,17166.0,99.86,100.5,99.85,100.26,17166.0
2017-07-07 10:00:00,100.31,100.35,100.1,100.17,11945.0,100.31,100.35,100.1,100.17,11945.0
2017-07-07 10:30:00,100.23,100.41,100.2,100.37,12146.0,100.23,100.41,100.2,100.37,12146.0
2017-07-07 11:00:00,100.34,100.4,100.15,100.27,7737.0,100.34,100.4,100.15,100.27,7737.0
2017-07-07 11:30:00,100.33,100.45,100.25,100.34,9394.0,100.33,100.45,100.25,100.34,9394.0
2017-07-07 12:00:00,100.35,100.45,100.26,100.35,11909.0,100.35,100.45,100.26,100.35,11909.0
2017-07-07 12:30:00,100.44,100.48,100.27,100.3,10600.0,100.44,100.48,100.27,100.3,10600.0
2017-07-07 13:00:00,100.28,100.38,100.23,100.26,5698.0,100.28,100.38,100.23,100.26,5698.0
2017-07-07 13:30:00,100.3,100.33,100.12,100.2,6820.0,100.3,100.33,100.12,100.2,6820.0
2017-07-07 14:00:00,100.16,100.2,100.11,100.2,5274.0,100.16,100.2,100.11,100.2,5274.0
2017-07-07 14:30:00,100.18,100.24,99.79,100.03,10079.0,100.18,100.24,99.79,100.03,10079.0
2017-07-07 15:00:00,100.02,100.23,100.01,100.2,8500.0,100.02,100.23,100.01,100.2,8500.0
2017-07-07 15:30:00,100.24,100.34,100.2,100.24,43486.0,100.24,100.34,100.2,100.24,43486.0
2017-07-10 09:30:00,100.13,100.2,99.03,99.03,7182.0,100.13,100.2,99.03,99.03,7182.0
2017-07-10 10:00:00,98.97,99.2,98.84,99.2,14211.0,98.97,99.2,98.84,99.2,14211.0
2017-07-10 10:30:00,99.18,99.3,98.75,98.85,16384.0,99.18,99.3,98.75,98.85,16384.0
2017-07-10 11:00:00,98.82,99.18,98.72,99.17,16096.0,98.82,99.18,98.72,99.17,16096.0
2017-07-10 11:30:00,99.18,99.46,99.15,99.28,18200.0,99.18,99.46,99.15,99.28,18200.0
2017-07-10 12:00:00,99.28,99.3,99.08,99.08,10301.0,99.28,99.3,99.08,99.08,10301.0
2017-07-10 12:30:00,99.12,99.13,98.79,99.04,11893.0,99.12,99.13,98.79,99.04,11893.0
2017-07-10 13:00:00,99.01,99.05,98.92,99.0,8805.0,99.01,99.05,98.92,99.0,8805.0
2017-07-10 13:30:00,98.98,99.23,98.95,99.23,11468.0,98.98,99.23,98.95,99.23,11468.0
2017-07-10 14:00:00,99.2,99.24,98.99,99.02,12829.0,99.2,99.24,98.99,99.02,12829.0
2017-07-10 14:30:00,98.94,99.07,98.83,99.0,16189.0,98.94,99.07,98.83,99.0,16189.0
2017-07-10 15:00:00,99.0,99.33,98.98,99.31,32698.0,99.0,99.33,98.98,99.31,32698.0
2017-07-10 15:30:00,99.28,99.45,99.21,99.28,69334.0,99.28,99.45,99.21,99.28,69334.0
2017-07-11 09:30:00,99.28,99.88,99.15,99.36,6326.0,99.28,99.88,99.15,99.36,6326.0
2017-07-11 10:00:00,99.47,100.14,99.47,100.14,7120.0,99.47,100.14,99.47,100.14,7120.0
2017-07-11 10:30:00,100.14,100.52,100.1,100.4,13000.0,100.14,100.52,100.1,100.4,13000.0
2017-07-11 11:00:00,100.28,100.3,99.6,99.69,14855.0,100.28,100.3,99.6,99.69,14855.0
2017-07-11 11:30:00,99.8,99.94,99.63,99.63,6967.0,99.8,99.94,99.63,99.63,6967.0
2017-07-11 12:00:00,99.66,99.66,99.47,99.5,3712.0,99.66,99.66,99.47,99.5,3712.0
2017-07-11 12:30:00,99.45,99.61,99.36,99.53,5500.0,99.45,99.61,99.36,99.53,5500.0
2017-07-11 13:00:00,99.56,99.56,99.28,99.33,7311.0,99.56,99.56,99.28,99.33,7311.0
2017-07-11 13:30:00,99.28,99.46,99.26,99.37,7800.0,99.28,99.46,99.26,99.37,7800.0
2017-07-11 14:00:00,99.38,99.42,99.04,99.38,10537.0,99.38,99.42,99.04,99.38,10537.0
2017-07-11 14:30:00,99.31,99.57,99.26,99.46,7967.0,99.31,99.57,99.26,99.46,7967.0
2017-07-11 15:00:00,99.52,99.61,99.4,99.61,15562.0,99.52,99.61,99.4,99.61,15562.0
2017-07-11 15:30:00,99.58,99.63,99.28,99.4,55450.0,99.58,99.63,99.28,99.4,55450.0
2017-07-12 09:30:00,99.86,100.07,98.07,99.5,9419.0,99.86,100.07,98.07,99.5,9419.0
2017-07-12 10:00:00,99.62,100.04,99.36,99.92,14763.0,99.62,100.04,99.36,99.92,14763.0
2017-07-12 10:30:00,99.83,100.29,99.82,100.29,15893.0,99.83,100.29,99.82,100.29,15893.0
2017-07-12 11:00:00,100.32,100.95,100.21,100.65,30399.0,100.32,100.95,100.21,100.65,30399.0
2017-07-12 11:30:00,100.69,100.93,100.28,100.37,14206.0,100.69,100.93,100.28,100.37,14206.0
2017-07-12 12:00:00,100.52,101.04,100.45,100.96,19812.0,100.52,101.04,100.45,100.96,19812.0
2017-07-12 12:30:00,100.99,101.01,100.84,100.98,7194.0,100.99,101.01,100.84,100.98,7194.0
2017-07-12 13:00:00,100.9,101.0,100.64,100.65,8575.0,100.9,101.0,100.64,100.65,8575.0
2017-07-12 13:30:00,100.71,100.9,100.6,100.74,12556.0,100.71,100.9,100.6,100.74,12556.0
2017-07-12 14:00:00,100.75,100.85,100.67,100.67,8222.0,100.75,100.85,100.67,100.67,8222.0
2017-07-12 14:30:00,100.62,100.62,100.24,100.33,6197.0,100.62,100.62,100.24,100.33,6197.0
2017-07-12 15:00:00,100.35,100.35,99.95,99.96,20759.0,100.35,100.35,99.95,99.96,20759.0
2017-07-12 15:30:00,99.97,100.12,99.86,99.96,25414.0,99.97,100.12,99.86,99.96,25414.0
2017-07-13 09:30:00,100.22,100.22,99.58,99.83,2424.0,100.22,100.22,99.58,99.83,2424.0
2017-07-13 10:00:00,99.71,99.71,98.67,98.7,25636.0,99.71,99.71,98.67,98.7,25636.0
2017-07-13 10:30:00,98.7,99.05,98.55,98.98,10295.0,98.7,99.05,98.55,98.98,10295.0
2017-07-13 11:00:00,98.95,99.11,98.75,98.93,28103.0,98.95,99.11,98.75,98.93,28103.0
2017-07-13 11:30:00,98.97,99.4,98.91,99.4,27309.0,98.97,99.4,98.91,99.4,27309.0
2017-07-13 12:00:00,99.43,99.77,99.41,99.77,2803.0,99.43,99.77,99.41,99.77,2803.0
2017-07-13 12:30:00,99.73,99.75,99.64,99.67,5953.0,99.73,99.75,99.64,99.67,5953.0
2017-07-13 13:00:00,99.63,100.42,99.63,100.25,23633.0,99.63,100.42,99.63,100.25,23633.0
2017-07-13 13:30:00,100.24,100.24,100.04,100.18,7400.0,100.24,100.24,100.04,100.18,7400.0
2017-07-13 14:00:00,100.17,100.2,99.98,100.06,7590.0,100.17,100.2,99.98,100.06,7590.0
2017-07-13 14:30:00,100.04,100.74,100.01,100.51,18854.0,100.04,100.74,100.01,100.51,18854.0
2017-07-13 15:00:00,100.55,100.98,100.51,100.95,17042.0,100.55,100.98,100.51,100.95,17042.0
2017-07-13 15:30:00,100.89,100.89,100.5,100.63,37010.0,100.89,100.89,100.5,100.63,37010.0
2017-07-14 09:30:00,100.82,100.82,100.53,100.7,2786.0,100.82,100.82,100.53,100.7,2786.0
2017-07-14 10:00:00,100.61,100.81,100.51,100.62,4163.0,100.61,100.81,100.51,100.62,4163.0
2017-07-14 10:30:00,100.71,100.71,100.29,100.38,6551.0,100.71,100.71,100.29,100.38,6551.0
2017-07-14 11:00:00,100.36,100.58,100.28,100.41,8565.0,100.36,100.58,100.28,100.41,8565.0
2017-07-14 11:30:00,100.4,100.49,100.37,100.44,5445.0,100.4,100.49,100.37,100.44,5445.0
2017-07-14 12:00:00,100.45,100.45,100.3,100.41,6800.0,100.45,100.45,100.3,100.41,6800.0
2017-07-14 12:30:00,100.38,100.49,100.31,100.49,26010.0,100.38,100.49,100.31,100.49,26010.0
2017-07-14 13:00:00,100.48,100.79,100.44,100.76,5520.0,100.48,100.79,100.44,100.76,5520.0
2017-07-14 13:30:00,100.81,101.03,100.67,100.96,12943.0,100.81,101.03,100.67,100.96,12943.0
2017-07-14 14:00:00,100.96,101.24,100.87,100.87,10297.0,100.96,101.24,100.87,100.87,10297.0
2017-07-14 14:30:00,100.85,100.96,100.77,100.77,3700.0,100.85,100.96,100.77,100.77,3700.0
2017-07-14 15:00:00,100.77,100.95,100.77,100.85,7763.0,100.77,100.95,100.77,100.85,7763.0
2017-07-14 15:30:00,100.88,100.93,100.51,100.57,24111.0,100.88,100.93,100.51,100.57,24111.0
2017-07-17 09:30:00,100.88,101.36,100.26,101.36,6720.0,100.88,101.36,100.26,101.36,6720.0
2017-07-17 10:00:00,101.3,101.59,101.13,101.5,9992.0,101.3,101.59,101.13,101.5,9992.0
2017-07-17 10:30:00,101.35,101.48,100.77,100.95,17654.0,101.35,101.48,100.77,100.95,17654.0
2017-07-17 11:00:00,100.89,101.05,100.64,100.64,11009.0,100.89,101.05,100.64,100.64,11009.0
2017-07-17 11:30:00,100.73,100.93,100.73,100.92,6282.0,100.73,100.93,100.73,100.92,6282.0
2017-07-17 12:00:00,100.88,100.96,100.79,100.81,4625.0,100.88,100.96,100.79,100.81,4625.0
2017-07-17 12:30:00,100.89,101.0,100.83,100.86,4317.0,100.89,101.0,100.83,100.86,4317.0
2017-07-17 13:00:00,100.85,100.86,100.74,100.86,2800.0,100.85,100.86,100.74,100.86,2800.0
2017-07-17 13:30:00,100.9,100.9,100.7,100.74,4891.0,100.9,100.9,100.7,100.74,4891.0
2017-07-17 14:00:00,100.82,100.82,100.46,100.51,3903.0,100.82,100.82,100.46,100.51,3903.0
2017-07-17 14:30:00,100.58,100.73,100.52,100.72,6300.0,100.58,100.73,100.52,100.72,6300.0
2017-07-17 15:00:00,100.73,100.73,100.51,100.61,8749.0,100.73,100.73,100.51,100.61,8749.0
2017-07-17 15:30:00,100.6,100.75,100.58,100.69,31590.0,100.6,100.75,100.58,100.69,31590.0
2017-07-18 09:30:00,100.75,100.75,100.16,100.59,20615.0,100.75,100.75,100.16,100.59,20615.0
2017-07-18 10:00:00,100.62,100.7,100.29,100.44,25289.0,100.62,100.7,100.29,100.44,25289.0
2017-07-18 10:30:00,100.25,100.25,99.79,100.0,15871.0,100.25,100.25,99.79,100.0,15871.0
2017-07-18 11:00:00,100.01,100.01,99.61,99.69,10281.0,100.01,100.01,99.61,99.69,10281.0
2017-07-18 11:30:00,99.7,100.17,99.66,100.1,22744.0,99.7,100.17,99.66,100.1,22744.0
2017-07-18 12:00:00,100.16,100.26,100.06,100.15,4867.0,100.16,100.26,100.06,100.15,4867.0
2017-07-18 12:30:00,100.12,100.12,99.99,100.06,4200.0,100.12,100.12,99.99,100.06,4200.0
2017-07-18 13:00:00,100.04,100.07,99.86,99.86,1800.0,100.04,100.07,99.86,99.86,1800.0
2017-07-18 13:30:00,99.94,100.01,99.9,99.93,10101.0,99.94,100.01,99.9,99.93,10101.0
2017-07-18 14:00:00,99.95,99.95,99.33,99.62,19099.0,99.95,99.95,99.33,99.62,19099.0
2017-07-18 14:30:00,99.61,99.72,99.55,99.72,2900.0,99.61,99.72,99.55,99.72,2900.0
2017-07-18 15:00:00,99.69,99.89,99.68,99.82,10384.0,99.69,99.89,99.68,99.82,10384.0
2017-07-18 15:30:00,99.89,99.92,99.59,99.69,34686.0,99.89,99.92,99.59,99.69,34686.0
2017-07-19 09:30:00,100.15,100.46,99.07,99.21,13045.0,100.15,100.46,99.07,99.21,13045.0
2017-07-19 10:00:00,99.24,99.88,99.24,99.54,7110.0,99.24,99.88,99.24,99.54,7110.0
2017-07-19 10:30:00,99.64,99.65,99.37,99.37,7345.0,99.64,99.65,99.37,99.37,7345.0
2017-07-19 11:00:00,99.3,100.03,99.29,100.03,12629.0,99.3,100.03,99.29,100.03,12629.0
2017-07-19 11:30:00,99.98,100.04,99.56,99.65,19010.0,99.98,100.04,99.56,99.65,19010.0
2017-07-19 12:00:00,99.65,99.93,99.45,99.79,24209.0,99.65,99.93,99.45,99.79,24209.0
2017-07-19 12:30:00,99.81,99.99,99.8,99.9,4800.0,99.81,99.99,99.8,99.9,4800.0
2017-07-19 13:00:00,99.89,99.91,99.77,99.85,3705.0,99.89,99.91,99.77,99.85,3705.0
2017-07-19 13:30:00,99.74,99.88,99.5,99.83,6609.0,99.74,99.88,99.5,99.83,6609.0
2017-07-19 14:00:00,99.83,100.26,99.81,100.02,7909.0,99.83,100.26,99.81,100.02,7909.0
2017-07-19 14:30:00,100.03,100.28,99.95,100.28,6882.0,100.03,100.28,99.95,100.28,6882.0
2017-07-19 15:00:00,100.23,100.27,100.06,100.27,10059.0,100.23,100.27,100.06,100.27,10059.0
2017-07-19 15:30:00,100.26,100.26,99.95,100.13,46383.0,100.26,100.26,99.95,100.13,46383.0
2017-07-20 09:30:00,100.46,100.77,100.39,100.65,9271.0,100.46,100.77,100.39,100.65,9271.0
2017-07-20 10:00:00,100.62,101.04,100.54,101.03,5457.0,100.62,101.04,100.54,101.03,5457.0
2017-07-20 10:30:00,101.04,101.11,100.68,101.09,8740.0,101.04,101.11,100.68,101.09,8740.0
2017-07-20 11:00:00,100.96,101.11,100.84,100.88,13745.0,100.96,101.11,100.84,100.88,13745.0
2017-07-20 11:30:00,100.92,101.25,100.3,101.13,39251.0,100.92,101.25,100.3,101.13,39251.0
2017-07-20 12:00:00,101.15,101.21,100.88,100.96,6400.0,101.15,101.21,100.88,100.96,6400.0
2017-07-20 12:30:00,100.98,101.12,100.85,100.97,4201.0,100.98,101.12,100.85,100.97,4201.0
2017-07-20 13:00:00,101.0,101.22,100.96,101.15,3106.0,101.0,101.22,100.96,101.15,3106.0
2017-07-20 13:30:00,101.17,101.23,101.12,101.19,2775.0,101.17,101.23,101.12,101.19,2775.0
2017-07-20 14:00:00,101.18,101.24,101.04,101.14,5927.0,101.18,101.24,101.04,101.14,5927.0
2017-07-20 14:30:00,101.11,101.15,100.99,101.13,3403.0,101.11,101.15,100.99,101.13,3403.0
2017-07-20 15:00:00,101.14,101.15,100.98,101.04,5900.0,101.14,101.15,100.98,101.04,5900.0
2017-07-20 15:30:00,101.04,101.2,101.0,101.08,25921.0,101.04,101.2,101.0,101.08,25921.0
2017-07-21 09:30:00,101.03,101.83,100.84,101.43,4006.0,101.03,101.83,100.84,101.43,4006.0
2017-07-21 10:00:00,101.42,101.42,100.57,100.72,14992.0,101.42,101.42,100.57,100.72,14992.0
2017-07-21 10:30:00,100.72,101.19,100.67,101.16,13062.0,100.72,101.19,100.67,101.16,13062.0
2017-07-21 11:00:00,101.14,101.25,101.08,101.23,3000.0,101.14,101.25,101.08,101.23,3000.0
2017-07-21 11:30:00,101.24,101.44,101.08,101.24,9314.0,101.24,101.44,101.08,101.24,9314.0
2017-07-21 12:00:00,101.23,101.24,100.86,100.86,10829.0,101.23,101.24,100.86,100.86,10829.0
2017-07-21 12:30:00,100.91,100.98,100.77,100.86,7000.0,100.91,100.98,100.77,100.86,7000.0
2017-07-21 13:00:00,100.83,100.95,100.75,100.75,2147.0,100.83,100.95,100.75,100.75,2147.0
2017-07-21 13:30:00,100.88,100.92,100.78,100.91,2793.0,100.88,100.92,100.78,100.91,2793.0
2017-07-21 14:00:00,100.87,101.03,100.82,100.82,2444.0,100.87,101.03,100.82,100.82,2444.0
2017-07-21 14:30:00,100.92,101.01,100.83,100.83,2836.0,100.92,101.01,100.83,100.83,2836.0
2017-07-21 15:00:00,100.78,100.91,100.73,100.83,4361.0,100.78,100.91,100.73,100.83,4361.0
2017-07-21 15:30:00,100.83,101.19,100.82,101.15,21893.0,100.83,101.19,100.82,101.15,21893.0
2017-07-24 09:30:00,101.16,101.55,101.05,101.55,3182.0,101.16,101.55,101.05,101.55,3182.0
2017-07-24 10:00:00,101.49,101.78,101.29,101.44,8596.0,101.49,101.78,101.29,101.44,8596.0
2017-07-24 10:30:00,101.66,101.66,101.11,101.47,4701.0,101.66,101.66,101.11,101.47,4701.0
2017-07-24 11:00:00,101.52,101.74,101.11,101.51,4653.0,101.52,101.74,101.11,101.51,4653.0
2017-07-24 11:30:00,101.53,101.86,101.49,101.71,5331.0,101.53,101.86,101.49,101.71,5331.0
2017-07-24 12:00:00,101.78,101.83,101.73,101.77,2800.0,101.78,101.83,101.73,101.77,2800.0
2017-07-24 12:30:00,101.9,101.94,101.83,101.92,3802.0,101.9,101.94,101.83,101.92,3802.0
2017-07-24 13:00:00,101.83,101.92,101.53,101.67,4635.0,101.83,101.92,101.53,101.67,4635.0
2017-07-24 13:30:00,101.64,101.64,101.5,101.51,3316.0,101.64,101.64,101.5,101.51,3316.0
2017-07-24 14:00:00,101.63,101.74,101.46,101.66,5994.0,101.63,101.74,101.46,101.66,5994.0
2017-07-24 14:30:00,101.75,102.1,101.5,101.84,25087.0,101.75,102.1,101.5,101.84,25087.0
2017-07-24 15:00:00,101.85,102.08,101.84,101.91,6714.0,101.85,102.08,101.84,101.91,6714.0
2017-07-24 15:30:00,101.9,101.9,101.63,101.71,42067.0,101.9,101.9,101.63,101.71,42067.0
2017-07-25 09:30:00,101.57,101.7,101.17,101.34,15127.0,101.57,101.7,101.17,101.34,15127.0
2017-07-25 10:00:00,101.4,101.59,100.66,101.35,22896.0,101.4,101.59,100.66,101.35,22896.0
2017-07-25 10:30:00,101.33,101.65,101.1,101.23,17790.0,101.33,101.65,101.1,101.23,17790.0
2017-07-25 11:00:00,101.13,101.48,100.67,101.16,19902.0,101.13,101.48,100.67,101.16,19902.0
2017-07-25 11:30:00,101.1,101.1,100.33,100.55,13486.0,101.1,101.1,100.33,100.55,13486.0
2017-07-25 12:00:00,100.54,100.6,100.12,100.32,14479.0,100.54,100.6,100.12,100.32,14479.0
2017-07-25 12:30:00,100.34,100.56,100.18,100.37,22610.0,100.34,100.56,100.18,100.37,22610.0
2017-07-25 13:00:00,100.38,100.38,100.01,100.1,9500.0,100.38,100.38,100.01,100.1,9500.0
2017-07-25 13:30:00,100.18,100.3,100.09,100.1,11690.0,100.18,100.3,100.09,100.1,11690.0
2017-07-25 14:00:00,100.14,100.26,99.96,100.23,20293.0,100.14,100.26,99.96,100.23,20293.0
2017-07-25 14:30:00,100.24,100.27,100.0,100.05,17176.0,100.24,100.27,100.0,100.05,17176.0
2017-07-25 15:00:00,100.08,100.29,100.04,100.23,20756.0,100.08,100.29,100.04,100.23,20756.0
2017-07-25 15:30:00,100.23,100.34,99.98,100.18,81774.0,100.23,100.34,99.98,100.18,81774.0
2017-07-26 09:30:00,100.48,100.68,99.74,100.3,26327.0,100.48,100.68,99.74,100.3,26327.0
2017-07-26 10:00:00,100.53,100.53,100.0,100.34,38054.0,100.53,100.53,100.0,100.34,38054.0
2017-07-26 10:30:00,100.29,100.35,100.0,100.01,11150.0,100.29,100.35,100.0,100.01,11150.0
2017-07-26 11:00:00,100.08,100.11,99.26,99.87,38203.0,100.08,100.11,99.26,99.87,38203.0
2017-07-26 11:30:00,99.83,100.03,99.49,99.59,10750.0,99.83,100.03,99.49,99.59,10750.0
2017-07-26 12:00:00,99.59,100.09,99.57,99.82,18000.0,99.59,100.09,99.57,99.82,18000.0
2017-07-26 12:30:00,99.8,99.83,99.51,99.58,7850.0,99.8,99.83,99.51,99.58,7850.0
2017-07-26 13:00:00,99.56,99.72,99.54,99.61,10031.0,99.56,99.72,99.54,99.61,10031.0
2017-07-26 13:30:00,99.64,99.64,99.46,99.53,5969.0,99.64,99.64,99.46,99.53,5969.0
2017-07-26 14:00:00,99.58,99.62,99.27,99.53,13857.0,99.58,99.62,99.27,99.53,13857.0
2017-07-26 14:30:00,99.52,99.56,99.28,99.38,19292.0,99.52,99.56,99.28,99.38,19292.0
2017-07-26 15:00:00,99.31,99.41,99.16,99.33,21943.0,99.31,99.41,99.16,99.33,21943.0
2017-07-26 15:30:00,99.35,99.56,99.22,99.41,75964.0,99.35,99.56,99.22,99.41,75964.0
2017-07-27 09:30:00,99.61,99.71,98.98,99.2,7762.0,99.61,99.71,98.98,99.2,7762.0
2017-07-27 10:00:00,99.19,99.68,99.16,99.59,8399.0,99.19,99.68,99.16,99.59,8399.0
2017-07-27 10:30:00,99.61,99.75,99.51,99.72,6200.0,99.61,99.75,99.51,99.72,6200.0
2017-07-27 11:00:00,99.72,99.8,99.55,99.55,9264.0,99.72,99.8,99.55,99.55,9264.0
2017-07-27 11:30:00,99.53,99.81,99.49,99.79,9101.0,99.53,99.81,99.49,99.79,9101.0
2017-07-27 12:00:00,99.79,99.8,99.68,99.76,4500.0,99.79,99.8,99.68,99.76,4500.0
2017-07-27 12:30:00,99.75,99.75,99.27,99.27,9374.0,99.75,99.75,99.27,99.27,9374.0
2017-07-27 13:00:00,99.33,99.43,98.95,98.99,6100.0,99.33,99.43,98.95,98.99,6100.0
2017-07-27 13:30:00,98.98,99.03,98.32,98.49,15458.0,98.98,99.03,98.32,98.49,15458.0
2017-07-27 14:00:00,98.66,98.94,98.26,98.4,21813.0,98.66,98.94,98.26,98.4,21813.0
2017-07-27 14:30:00,98.45,98.57,98.32,98.38,16533.0,98.45,98.57,98.32,98.38,16533.0
2017-07-27 15:00:00,98.43,98.58,98.3,98.36,17827.0,98.43,98.58,98.3,98.36,17827.0
2017-07-27 15:30:00,98.38,98.47,98.21,98.42,84114.0,98.38,98.47,98.21,98.42,84114.0
2017-07-28 09:30:00,98.42,98.73,97.18,97.43,13951.0,98.42,98.73,97.18,97.43,13951.0
2017-07-28 10:00:00,97.43,97.58,96.58,97.35,20456.0,97.43,97.58,96.58,97.35,20456.0
2017-07-28 10:30:00,97.29,97.5,96.71,97.01,19707.0,97.29,97.5,96.71,97.01,19707.0
2017-07-28 11:00:00,97.0,97.5,96.62,97.36,19421.0,97.0,97.5,96.62,97.36,19421.0
2017-07-28 11:30:00,97.37,97.52,96.97,97.24,9796.0,97.37,97.52,96.97,97.24,9796.0
2017-07-28 12:00:00,97.27,97.32,96.63,96.74,22687.0,97.27,97.32,96.63,96.74,22687.0
2017-07-28 12:30:00,96.82,96.98,96.62,96.69,30036.0,96.82,96.98,96.62,96.69,30036.0
2017-07-28 13:00:00,96.72,96.9,96.26,96.47,20978.0,96.72,96.9,96.26,96.47,20978.0
2017-07-28 13:30:00,96.62,96.94,96.27,96.73,33822.0,96.62,96.94,96.27,96.73,33822.0
2017-07-28 14:00:00,96.73,96.86,96.08,96.68,30809.0,96.73,96.86,96.08,96.68,30809.0
2017-07-28 14:30:00,96.72,97.12,96.44,97.12,47050.0,96.72,97.12,96.44,97.12,47050.0
2017-07-28 15:00:00,97.05,97.11,96.79,96.85,22551.0,97.05,97.11,96.79,96.85,22551.0
2017-07-28 15:30:00,96.87,97.66,96.87,97.53,68996.0,96.87,97.66,96.87,97.53,68996.0
2017-07-31 09:30:00,97.76,97.95,97.49,97.9,5011.0,97.76,97.95,97.49,97.9,5011.0
2017-07-31 10:00:00,97.96,98.56,97.71,98.34,55355.0,97.96,98.56,97.71,98.34,55355.0
2017-07-31 10:30:00,98.26,98.26,98.08,98.18,4963.0,98.26,98.26,98.08,98.18,4963.0
2017-07-31 11:00:00,98.23,98.52,98.13,98.43,7352.0,98.23,98.52,98.13,98.43,7352.0
2017-07-31 11:30:00,98.43,98.44,97.92,98.17,7389.0,98.43,98.44,97.92,98.17,7389.0
2017-07-31 12:00:00,98.17,98.23,98.04,98.04,4370.0,98.17,98.23,98.04,98.04,4370.0
2017-07-31 12:30:00,98.06,98.12,97.86,97.93,7415.0,98.06,98.12,97.86,97.93,7415.0
2017-07-31 13:00:00,97.97,98.07,97.9,98.04,4919.0,97.97,98.07,97.9,98.04,4919.0
2017-07-31 13:30:00,98.08,98.2,98.08,98.2,3800.0,98.08,98.2,98.08,98.2,3800.0
2017-07-31 14:00:00,98.21,98.36,98.1,98.36,14194.0,98.21,98.36,98.1,98.36,14194.0
2017-07-31 14:30:00,98.36,98.4,97.73,98.04,25308.0,98.36,98.4,97.73,98.04,25308.0
2017-07-31 15:00:00,98.04,98.34,97.99,98.32,20450.0,98.04,98.34,97.99,98.32,20450.0
2017-07-31 15:30:00,98.34,98.34,98.09,98.19,66395.0,98.34,98.34,98.09,98.19,66395.0
2017-08-01 09:30:00,98.84,98.84,98.39,98.56,7423.0,98.84,98.84,98.39,98.56,7423.0
2017-08-01 10:00:00,98.55,98.62,98.32,98.44,6279.0,98.55,98.62,98.32,98.44,6279.0
2017-08-01 10:30:00,98.4,98.84,98.36,98.38,14532.0,98.4,98.84,98.36,98.38,14532.0
2017-08-01 11:00:00,98.38,98.41,97.72,97.89,26692.0,98.38,98.41,97.72,97.89,26692.0
2017-08-01 11:30:00,97.88,98.34,97.86,98.09,29200.0,97.88,98.34,97.86,98.09,29200.0
2017-08-01 12:00:00,98.03,98.14,97.87,97.96,32869.0,98.03,98.14,97.87,97.96,32869.0
2017-08-01 12:30:00,97.96,98.21,97.93,98.06,30530.0,97.96,98.21,97.93,98.06,30530.0
2017-08-01 13:00:00,98.14,98.36,97.98,98.25,14693.0,98.14,98.36,97.98,98.25,14693.0
2017-08-01 13:30:00,98.31,98.45,98.27,98.42,4000.0,98.31,98.45,98.27,98.42,4000.0
2017-08-01 14:00:00,98.47,98.76,98.4,98.66,5444.0,98.47,98.76,98.4,98.66,5444.0
2017-08-01 14:30:00,98.64,98.66,98.34,98.66,8460.0,98.64,98.66,98.34,98.66,8460.0
2017-08-01 15:00:00,98.67,98.85,98.63,98.74,10829.0,98.67,98.85,98.63,98.74,10829.0
2017-08-01 15:30:00,98.65,98.97,98.55,98.85,48349.0,98.65,98.97,98.55,98.85,48349.0
2017-08-02 09:30:00,99.11,99.37,98.84,98.96,2087.0,99.11,99.37,98.84,98.96,2087.0
2017-08-02 10:00:00,99.01,99.03,98.7,98.71,7200.0,99.01,99.03,98.7,98.71,7200.0
2017-08-02 10:30:00,98.69,99.15,98.59,98.85,5000.0,98.69,99.15,98.59,98.85,5000.0
2017-08-02 11:00:00,98.86,99.04,98.65,99.01,15925.0,98.86,99.04,98.65,99.01,15925.0
2017-08-02 11:30:00,99.14,99.15,98.72,99.08,9674.0,99.14,99.15,98.72,99.08,9674.0
2017-08-02 12:00:00,99.02,99.17,98.67,99.08,9789.0,99.02,99.17,98.67,99.08,9789.0
2017-08-02 12:30:00,99.22,99.56,99.21,99.4,11290.0,99.22,99.56,99.21,99.4,11290.0
2017-08-02 13:00:00,99.36,99.36,98.84,99.18,13584.0,99.36,99.36,98.84,99.18,13584.0
2017-08-02 13:30:00,99.0,99.59,98.99,99.28,7642.0,99.0,99.59,98.99,99.28,7642.0
2017-08-02 14:00:00,99.28,99.38,99.08,99.28,10214.0,99.28,99.38,99.08,99.28,10214.0
2017-08-02 14:30:00,99.37,99.43,99.18,99.32,8379.0,99.37,99.43,99.18,99.32,8379.0
2017-08-02 15:00:00,99.25,99.87,98.97,99.79,31959.0,99.25,99.87,98.97,99.79,31959.0
2017-08-02 15:30:00,99.73,99.73,99.37,99.52,32213.0,99.73,99.73,99.37,99.52,32213.0
2017-08-03 09:30:00,99.25,99.67,99.25,99.4,3127.0,99.25,99.67,99.25,99.4,3127.0
2017-08-03 10:00:00,99.48,99.58,99.08,99.33,11187.0,99.48,99.58,99.08,99.33,11187.0
2017-08-03 10:30:00,99.34,99.61,98.92,99.21,18577.0,99.34,99.61,98.92,99.21,18577.0
2017-08-03 11:00:00,99.25,99.3,99.07,99.14,9442.0,99.25,99.3,99.07,99.14,9442.0
2017-08-03 11:30:00,99.22,99.62,98.81,99.33,15522.0,99.22,99.62,98.81,99.33,15522.0
2017-08-03 12:00:00,99.32,99.43,99.07,99.19,9944.0,99.32,99.43,99.07,99.19,9944.0
2017-08-03 12:30:00,99.16,99.42,99.02,99.25,17281.0,99.16,99.42,99.02,99.25,17281.0
2017-08-03 13:00:00,99.3,99.31,99.12,99.17,6474.0,99.3,99.31,99.12,99.17,6474.0
2017-08-03 13:30:00,99.21,99.55,99.16,99.4,19356.0,99.21,99.55,99.16,99.4,19356.0
2017-08-03 14:00:00,99.42,99.42,99.15,99.3,50233.0,99.42,99.42,99.15,99.3,50233.0
2017-08-03 14:30:00,99.22,99.44,99.15,99.36,19488.0,99.22,99.44,99.15,99.36,19488.0
2017-08-03 15:00:00,99.38,99.46,99.03,99.4,46521.0,99.38,99.46,99.03,99.4,46521.0
2017-08-03 15:30:00,99.45,99.55,99.24,99.5,35869.0,99.45,99.55,99.24,99.5,35869.0
2017-08-04 09:30:00,99.87,99.97,99.2,99.49,16321.0,99.87,99.97,99.2,99.49,16321.0
2017-08-04 10:00:00,99.36,99.59,99.2,99.4,16329.0,99.36,99.59,99.2,99.4,16329.0
2017-08-04 10:30:00,99.44,99.48,99.25,99.4,13805.0,99.44,99.48,99.25,99.4,13805.0
2017-08-04 11:00:00,99.35,99.68,99.32,99.37,8430.0,99.35,99.68,99.32,99.37,8430.0
2017-08-04 11:30:00,99.31,99.47,99.21,99.38,11300.0,99.31,99.47,99.21,99.38,11300.0
2017-08-04 12:00:00,99.37,99.66,99.23,99.35,16167.0,99.37,99.66,99.23,99.35,16167.0
2017-08-04 12:30:00,99.28,99.4,99.21,99.25,7634.0,99.28,99.4,99.21,99.25,7634.0
2017-08-04 13:00:00,99.28,99.5,99.2,99.39,16042.0,99.28,99.5,99.2,99.39,16042.0
2017-08-04 13:30:00,99.45,99.67,99.33,99.33,7448.0,99.45,99.67,99.33,99.33,7448.0
2017-08-04 14:00:00,99.33,99.48,99.21,99.26,12823.0,99.33,99.48,99.21,99.26,12823.0
2017-08-04 14:30:00,99.25,99.5,99.24,99.47,8313.0,99.25,99.5,99.24,99.47,8313.0
2017-08-04 15:00:00,99.45,99.54,99.35,99.39,10077.0,99.45,99.54,99.35,99.39,10077.0
2017-08-04 15:30:00,99.31,99.54,99.31,99.51,21281.0,99.31,99.54,99.31,99.51,21281.0
2017-08-07 09:30:00,99.6,99.9,98.9,99.65,9119.0,99.6,99.9,98.9,99.65,9119.0
2017-08-07 10:00:00,99.69,99.69,99.32,99.44,19898.0,99.69,99.69,99.32,99.44,19898.0
2017-08-07 10:30:00,99.44,99.55,99.18,99.28,56573.0,99.44,99.55,99.18,99.28,56573.0
2017-08-07 11:00:00,99.25,99.36,99.08,99.29,30371.0,99.25,99.36,99.08,99.29,30371.0
2017-08-07 11:30:00,99.25,99.74,99.12,99.54,20804.0,99.25,99.74,99.12,99.54,20804.0
2017-08-07 12:00:00,99.39,99.72,99.39,99.46,8100.0,99.39,99.72,99.39,99.46,8100.0
2017-08-07 12:30:00,99.58,99.6,99.33,99.55,9918.0,99.58,99.6,99.33,99.55,9918.0
2017-08-07 13:00:00,99.58,99.69,99.38,99.63,16001.0,99.58,99.69,99.38,99.63,16001.0
2017-08-07 13:30:00,99.66,99.69,99.4,99.61,9360.0,99.66,99.69,99.4,99.61,9360.0
2017-08-07 14:00:00,99.6,99.61,99.32,99.32,9373.0,99.6,99.61,99.32,99.32,9373.0
2017-08-07 14:30:00,99.39,99.55,99.39,99.44,10544.0,99.39,99.55,99.39,99.44,10544.0
2017-08-07 15:00:00,99.47,99.68,99.42,99.44,22284.0,99.47,99.68,99.42,99.44,22284.0
2017-08-07 15:30:00,99.48,99.7,99.44,99.61,81390.0,99.48,99.7,99.44,99.61,81390.0
2017-08-08 09:30:00,99.6,99.6,99.22,99.49,8027.0,99.6,99.6,99.22,99.49,8027.0
2017-08-08 10:00:00,99.49,100.68,99.49,100.26,40777.0,99.49,100.68,99.49,100.26,40777.0
2017-08-08 10:30:00,100.23,100.23,99.82,100.04,9338.0,100.23,100.23,99.82,100.04,9338.0
2017-08-08 11:00:00,100.1,100.12,99.84,99.92,22796.0,100.1,100.12,99.84,99.92,22796.0
2017-08-08 11:30:00,99.94,100.06,99.77,99.83,33679.0,99.94,100.06,99.77,99.83,33679.0
2017-08-08 12:00:00,99.84,100.05,99.81,100.02,19770.0,99.84,100.05,99.81,100.02,19770.0
2017-08-08 12:30:00,100.03,100.07,99.43,99.58,17294.0,100.03,100.07,99.43,99.58,17294.0
2017-08-08 13:00:00,99.59,99.82,99.32,99.33,19681.0,99.59,99.82,99.32,99.33,19681.0
2017-08-08 13:30:00,99.43,99.49,99.08,99.08,23011.0,99.43,99.49,99.08,99.08,23011.0
2017-08-08 14:00:00,99.18,99.22,98.41,98.78,23617.0,99.18,99.22,98.41,98.78,23617.0
2017-08-08 14:30:00,98.86,99.18,98.81,98.83,25682.0,98.86,99.18,98.81,98.83,25682.0
2017-08-08 15:00:00,98.93,98.95,98.19,98.63,44190.0,98.93,98.95,98.19,98.63,44190.0
2017-08-08 15:30:00,98.64,98.79,98.28,98.38,86386.0,98.64,98.79,98.28,98.38,86386.0
2017-08-09 09:30:00,97.66,98.55,94.15,97.39,96649.0,97.66,98.55,94.15,97.39,96649.0
2017-08-09 10:00:00,97.36,98.0,96.75,97.64,24443.0,97.36,98.0,96.75,97.64,24443.0
2017-08-09 10:30:00,97.64,98.93,97.55,98.51,21575.0,97.64,98.93,97.55,98.51,21575.0
2017-08-09 11:00:00,98.37,98.84,97.7,97.7,50566.0,98.37,98.84,97.7,97.7,50566.0
2017-08-09 11:30:00,97.7,98.63,97.7,97.72,33785.0,97.7,98.63,97.7,97.72,33785.0
2017-08-09 12:00:00,97.88,98.3,97.7,98.06,32621.0,97.88,98.3,97.7,98.06,32621.0
2017-08-09 12:30:00,98.13,98.49,97.93,98.09,12765.0,98.13,98.49,97.93,98.09,12765.0
2017-08-09 13:00:00,98.08,98.73,97.74,98.24,20431.0,98.08,98.73,97.74,98.24,20431.0
2017-08-09 13:30:00,98.22,98.63,97.81,98.3,45076.0,98.22,98.63,97.81,98.3,45076.0
2017-08-09 14:00:00,98.36,98.41,97.95,98.01,9462.0,98.36,98.41,97.95,98.01,9462.0
2017-08-09 14:30:00,98.03,98.29,97.95,98.12,12566.0,98.03,98.29,97.95,98.12,12566.0
2017-08-09 15:00:00,98.12,98.34,97.93,98.08,25330.0,98.12,98.34,97.93,98.08,25330.0
2017-08-09 15:30:00,98.07,98.91,98.07,98.47,62423.0,98.07,98.91,98.07,98.47,62423.0
2017-08-10 09:30:00,98.28,98.77,97.69,98.38,54409.0,98.28,98.77,97.69,98.38,54409.0
2017-08-10 10:00:00,98.39,98.89,98.39,98.64,25649.0,98.39,98.89,98.39,98.64,25649.0
2017-08-10 10:30:00,98.56,98.64,98.11,98.24,14142.0,98.56,98.64,98.11,98.24,14142.0
2017-08-10 11:00:00,98.22,98.54,98.0,98.12,24335.0,98.22,98.54,98.0,98.12,24335.0
2017-08-10 11:30:00,98.18,98.65,97.7,98.13,31661.0,98.18,98.65,97.7,98.13,31661.0
2017-08-10 12:00:00,98.15,98.15,97.72,97.79,8316.0,98.15,98.15,97.72,97.79,8316.0
2017-08-10 12:30:00,97.74,97.94,97.66,97.78,41153.0,97.74,97.94,97.66,97.78,41153.0
2017-08-10 13:00:00,97.73,97.9,97.7,97.78,17738.0,97.73,97.9,97.7,97.78,17738.0
2017-08-10 13:30:00,97.78,97.9,97.7,97.85,41183.0,97.78,97.9,97.7,97.85,41183.0
2017-08-10 14:00:00,97.88,98.08,97.81,97.91,47221.0,97.88,98.08,97.81,97.91,47221.0
2017-08-10 14:30:00,97.93,97.95,97.84,97.89,44550.0,97.93,97.95,97.84,97.89,44550.0
2017-08-10 15:00:00,97.89,97.9,97.79,97.81,105574.0,97.89,97.9,97.79,97.81,105574.0
2017-08-10 15:30:00,97.83,97.84,96.64,96.72,105993.0,97.83,97.84,96.64,96.72,105993.0
2017-08-11 09:30:00,96.38,97.89,96.2,97.84,43067.0,96.38,97.89,96.2,97.84,43067.0
2017-08-11 10:00:00,97.91,98.18,97.62,97.78,36729.0,97.91,98.18,97.62,97.78,36729.0
2017-08-11 10:30:00,97.73,98.86,97.6,98.75,53912.0,97.73,98.86,97.6,98.75,53912.0
2017-08-11 11:00:00,98.75,99.04,98.32,98.49,19732.0,98.75,99.04,98.32,98.49,19732.0
2017-08-11 11:30:00,98.49,98.56,97.96,98.03,21306.0,98.49,98.56,97.96,98.03,21306.0
2017-08-11 12:00:00,98.04,98.49,97.95,98.34,127292.0,98.04,98.49,97.95,98.34,127292.0
2017-08-11 12:30:00,98.38,98.63,98.32,98.48,6706.0,98.38,98.63,98.32,98.48,6706.0
2017-08-11 13:00:00,98.46,98.58,98.2,98.37,14168.0,98.46,98.58,98.2,98.37,14168.0
2017-08-11 13:30:00,98.37,98.37,98.13,98.25,14331.0,98.37,98.37,98.13,98.25,14331.0
2017-08-11 14:00:00,98.16,98.3,98.15,98.2,8792.0,98.16,98.3,98.15,98.2,8792.0
2017-08-11 14:30:00,98.2,98.28,98.09,98.09,7342.0,98.2,98.28,98.09,98.09,7342.0
2017-08-11 15:00:00,98.16,98.3,98.12,98.2,14478.0,98.16,98.3,98.12,98.2,14478.0
2017-08-11 15:30:00,98.16,98.3,97.91,97.97,71440.0,98.16,98.3,97.91,97.97,71440.0
2017-08-14 09:30:00,98.31,98.52,97.84,98.32,18427.0,98.31,98.52,97.84,98.32,18427.0
2017-08-14 10:00:00,98.26,98.27,97.75,97.92,11708.0,98.26,98.27,97.75,97.92,11708.0
2017-08-14 10:30:00,97.93,97.98,97.78,97.84,12450.0,97.93,97.98,97.78,97.84,12450.0
2017-08-14 11:00:00,97.75,97.79,97.29,97.52,15933.0,97.75,97.79,97.29,97.52,15933.0
2017-08-14 11:30:00,97.51,97.58,97.15,97.15,9242.0,97.51,97.58,97.15,97.15,9242.0
2017-08-14 12:00:00,97.24,97.3,97.01,97.01,17830.0,97.24,97.3,97.01,97.01,17830.0
2017-08-14 12:30:00,96.98,97.42,96.83,97.25,19578.0,96.98,97.42,96.83,97.25,19578.0
2017-08-14 13:00:00,97.25,97.46,97.22,97.37,8887.0,97.25,97.46,97.22,97.37,8887.0
2017-08-14 13:30:00,97.44,97.8,97.43,97.8,9212.0,97.44,97.8,97.43,97.8,9212.0
2017-08-14 14:00:00,97.79,98.08,97.76,98.08,13082.0,97.79,98.08,97.76,98.08,13082.0
2017-08-14 14:30:00,98.04,98.16,97.86,97.87,15520.0,98.04,98.16,97.86,97.87,15520.0
2017-08-14 15:00:00,97.9,98.16,97.85,98.16,13074.0,97.9,98.16,97.85,98.16,13074.0
2017-08-14 15:30:00,98.15,98.4,98.14,98.18,41216.0,98.15,98.4,98.14,98.18,41216.0
2017-08-15 09:30:00,98.25,98.82,97.97,98.59,8244.0,98.25,98.82,97.97,98.59,8244.0
2017-08-15 10:00:00,98.72,98.89,98.51,98.89,18869.0,98.72,98.89,98.51,98.89,18869.0
2017-08-15 10:30:00,98.89,99.07,98.38,98.58,21713.0,98.89,99.07,98.38,98.58,21713.0
2017-08-15 11:00:00,98.59,98.89,98.49,98.82,6700.0,98.59,98.89,98.49,98.82,6700.0
2017-08-15 11:30:00,98.82,99.06,98.63,98.69,12101.0,98.82,99.06,98.63,98.69,12101.0
2017-08-15 12:00:00,98.8,99.09,98.8,99.06,5809.0,98.8,99.09,98.8,99.06,5809.0
2017-08-15 12:30:00,98.97,99.19,98.79,98.83,10745.0,98.97,99.19,98.79,98.83,10745.0
2017-08-15 13:00:00,98.83,99.06,98.83,99.01,6300.0,98.83,99.06,98.83,99.01,6300.0
2017-08-15 13:30:00,98.96,99.02,98.84,98.92,7098.0,98.96,99.02,98.84,98.92,7098.0
2017-08-15 14:00:00,98.97,99.09,98.87,98.9,8433.0,98.97,99.09,98.87,98.9,8433.0
2017-08-15 14:30:00,98.7,99.06,98.67,98.96,6492.0,98.7,99.06,98.67,98.96,6492.0
2017-08-15 15:00:00,98.98,99.05,98.63,98.96,18400.0,98.98,99.05,98.63,98.96,18400.0
2017-08-15 15:30:00,98.91,98.95,98.56,98.58,27585.0,98.91,98.95,98.56,98.58,27585.0
2017-08-16 09:30:00,99.04,99.5,99.01,99.38,8468.0,99.04,99.5,99.01,99.38,8468.0
2017-08-16 10:00:00,99.47,100.0,99.1,99.38,15534.0,99.47,100.0,99.1,99.38,15534.0
2017-08-16 10:30:00,99.42,99.83,99.35,99.6,13601.0,99.42,99.83,99.35,99.6,13601.0
2017-08-16 11:00:00,99.6,99.69,99.18,99.42,15120.0,99.6,99.69,99.18,99.42,15120.0
2017-08-16 11:30:00,99.41,99.5,99.01,99.36,14360.0,99.41,99.5,99.01,99.36,14360.0
2017-08-16 12:00:00,99.4,99.63,99.19,99.29,31465.0,99.4,99.63,99.19,99.29,31465.0
2017-08-16 12:30:00,99.32,99.59,99.23,99.36,13496.0,99.32,99.59,99.23,99.36,13496.0
2017-08-16 13:00:00,99.4,99.66,99.15,99.27,16700.0,99.4,99.66,99.15,99.27,16700.0
2017-08-16 13:30:00,99.34,99.59,99.34,99.46,14948.0,99.34,99.59,99.34,99.46,14948.0
2017-08-16 14:00:00,99.51,99.52,99.08,99.14,16310.0,99.51,99.52,99.08,99.14,16310.0
2017-08-16 14:30:00,99.15,99.51,99.14,99.26,15496.0,99.15,99.51,99.14,99.26,15496.0
2017-08-16 15:00:00,99.31,99.44,99.19,99.42,18085.0,99.31,99.44,99.19,99.42,18085.0
2017-08-16 15:30:00,99.45,99.62,99.3,99.37,50865.0,99.45,99.62,99.3,99.37,50865.0
2017-08-17 09:30:00,99.29,100.46,98.42,100.28,32081.0,99.29,100.46,98.42,100.28,32081.0
2017-08-17 10:00:00,100.14,100.22,99.45,100.01,49204.0,100.14,100.22,99.45,100.01,49204.0
2017-08-17 10:30:00,100.0,100.63,100.0,100.08,16793.0,100.0,100.63,100.0,100.08,16793.0
2017-08-17 11:00:00,100.1,100.58,100.0,100.55,10613.0,100.1,100.58,100.0,100.55,10613.0
2017-08-17 11:30:00,100.56,100.58,100.13,100.35,20595.0,100.56,100.58,100.13,100.35,20595.0
2017-08-17 12:00:00,100.33,100.33,99.72,100.1,21801.0,100.33,100.33,99.72,100.1,21801.0
2017-08-17 12:30:00,100.09,100.13,99.9,100.0,12559.0,100.09,100.13,99.9,100.0,12559.0
2017-08-17 13:00:00,100.03,100.08,99.77,99.9,22889.0,100.03,100.08,99.77,99.9,22889.0
2017-08-17 13:30:00,99.92,100.05,99.81,100.04,25234.0,99.92,100.05,99.81,100.04,25234.0
2017-08-17 14:00:00,100.06,100.06,99.73,99.75,24501.0,100.06,100.06,99.73,99.75,24501.0
2017-08-17 14:30:00,99.8,99.93,99.76,99.81,17373.0,99.8,99.93,99.76,99.81,17373.0
2017-08-17 15:00:00,99.8,100.04,99.76,99.99,33324.0,99.8,100.04,99.76,99.99,33324.0
2017-08-17 15:30:00,99.97,100.05,99.69,99.69,59285.0,99.97,100.05,99.69,99.69,59285.0
2017-08-18 09:30:00,99.43,99.66,98.9,99.2,23167.0,99.43,99.66,98.9,99.2,23167.0
2017-08-18 10:00:00,99.34,99.9,99.3,99.73,22962.0,99.34,99.9,99.3,99.73,22962.0
2017-08-18 10:30:00,99.71,99.78,99.52,99.6,15624.0,99.71,99.78,99.52,99.6,15624.0
2017-08-18 11:00:00,99.6,99.99,99.47,99.93,15943.0,99.6,99.99,99.47,99.93,15943.0
2017-08-18 11:30:00,99.99,100.04,99.67,99.95,21536.0,99.99,100.04,99.67,99.95,21536.0
2017-08-18 12:00:00,99.95,100.05,99.83,100.04,9120.0,99.95,100.05,99.83,100.04,9120.0
2017-08-18 12:30:00,99.98,100.39,99.9,100.3,19776.0,99.98,100.39,99.9,100.3,19776.0
2017-08-18 13:00:00,100.28,100.35,100.02,100.03,6189.0,100.28,100.35,100.02,100.03,6189.0
2017-08-18 13:30:00,100.04,100.42,100.04,100.36,18279.0,100.04,100.42,100.04,100.36,18279.0
2017-08-18 14:00:00,100.34,100.39,99.96,100.14,21797.0,100.34,100.39,99.96,100.14,21797.0
2017-08-18 14:30:00,100.2,100.32,100.05,100.12,14944.0,100.2,100.32,100.05,100.12,14944.0
2017-08-18 15:00:00,100.08,100.15,99.98,100.09,22838.0,100.08,100.15,99.98,100.09,22838.0
2017-08-18 15:30:00,100.07,100.31,99.97,100.02,49988.0,100.07,100.31,99.97,100.02,49988.0
2017-08-21 09:30:00,99.97,100.71,99.83,100.24,26768.0,99.97,100.71,99.83,100.24,26768.0
2017-08-21 10:00:00,100.1,100.37,100.02,100.34,16871.0,100.1,100.37,100.02,100.34,16871.0
2017-08-21 10:30:00,100.24,100.81,100.24,100.73,14269.0,100.24,100.81,100.24,100.73,14269.0
2017-08-21 11:00:00,100.71,100.73,100.45,100.45,12202.0,100.71,100.73,100.45,100.45,12202.0
2017-08-21 11:30:00,100.62,100.72,100.44,100.72,11389.0,100.62,100.72,100.44,100.72,11389.0
2017-08-21 12:00:00,100.77,101.24,100.69,100.84,18951.0,100.77,101.24,100.69,100.84,18951.0
2017-08-21 12:30:00,100.8,100.95,100.77,100.79,31642.0,100.8,100.95,100.77,100.79,31642.0
2017-08-21 13:00:00,100.89,101.06,100.82,100.95,15513.0,100.89,101.06,100.82,100.95,15513.0
2017-08-21 13:30:00,100.95,101.12,100.89,101.09,10768.0,100.95,101.12,100.89,101.09,10768.0
2017-08-21 14:00:00,101.11,101.11,100.76,100.9,12765.0,101.11,101.11,100.76,100.9,12765.0
2017-08-21 14:30:00,100.87,101.37,100.84,101.37,19888.0,100.87,101.37,100.84,101.37,19888.0
2017-08-21 15:00:00,101.35,101.35,101.05,101.29,15434.0,101.35,101.35,101.05,101.29,15434.0
2017-08-21 15:30:00,101.27,101.39,101.18,101.21,51046.0,101.27,101.39,101.18,101.21,51046.0
2017-08-22 09:30:00,101.37,102.25,101.17,102.02,9400.0,101.37,102.25,101.17,102.02,9400.0
2017-08-22 10:00:00,102.1,102.64,102.05,102.51,16750.0,102.1,102.64,102.05,102.51,16750.0
2017-08-22 10:30:00,102.49,102.97,102.39,102.78,23012.0,102.49,102.97,102.39,102.78,23012.0
2017-08-22 11:00:00,102.8,102.84,102.51,102.64,12723.0,102.8,102.84,102.51,102.64,12723.0
2017-08-22 11:30:00,102.65,103.02,102.61,102.71,21019.0,102.65,103.02,102.61,102.71,21019.0
2017-08-22 12:00:00,102.78,103.0,102.73,102.73,28715.0,102.78,103.0,102.73,102.73,28715.0
2017-08-22 12:30:00,102.73,103.26,102.72,103.25,21209.0,102.73,103.26,102.72,103.25,21209.0
2017-08-22 13:00:00,103.17,103.65,103.17,103.65,22862.0,103.17,103.65,103.17,103.65,22862.0
2017-08-22 13:30:00,103.61,103.82,103.46,103.51,17348.0,103.61,103.82,103.46,103.51,17348.0
2017-08-22 14:00:00,103.49,103.66,103.03,103.29,15686.0,103.49,103.66,103.03,103.29,15686.0
2017-08-22 14:30:00,103.44,103.81,103.44,103.78,10210.0,103.44,103.81,103.44,103.78,10210.0
2017-08-22 15:00:00,103.77,104.02,103.69,103.87,16438.0,103.77,104.02,103.69,103.87,16438.0
2017-08-22 15:30:00,103.81,104.09,103.77,104.0,88592.0,103.81,104.09,103.77,104.0,88592.0
2017-08-23 09:30:00,103.65,103.95,103.42,103.94,20441.0,103.65,103.95,103.42,103.94,20441.0
2017-08-23 10:00:00,103.9,104.9,103.8,104.26,57239.0,103.9,104.9,103.8,104.26,57239.0
2017-08-23 10:30:00,104.27,104.44,104.0,104.34,23312.0,104.27,104.44,104.0,104.34,23312.0
2017-08-23 11:00:00,104.42,104.44,104.16,104.33,11973.0,104.42,104.44,104.16,104.33,11973.0
2017-08-23 11:30:00,104.26,104.6,104.11,104.22,20683.0,104.26,104.6,104.11,104.22,20683.0
2017-08-23 12:00:00,104.22,104.34,103.92,104.1,27349.0,104.22,104.34,103.92,104.1,27349.0
2017-08-23 12:30:00,104.1,104.16,103.75,103.82,41188.0,104.1,104.16,103.75,103.82,41188.0
2017-08-23 13:00:00,103.9,104.21,103.9,104.21,45117.0,103.9,104.21,103.9,104.21,45117.0
2017-08-23 13:30:00,104.2,104.2,103.8,104.0,34193.0,104.2,104.2,103.8,104.0,34193.0
2017-08-23 14:00:00,104.03,104.04,103.89,104.01,33008.0,104.03,104.04,103.89,104.01,33008.0
2017-08-23 14:30:00,104.01,104.2,103.96,104.17,32158.0,104.01,104.2,103.96,104.17,32158.0
2017-08-23 15:00:00,104.16,104.21,104.01,104.01,30129.0,104.16,104.21,104.01,104.01,30129.0
2017-08-23 15:30:00,103.98,104.25,103.67,103.67,78203.0,103.98,104.25,103.67,103.67,78203.0
2017-08-24 09:30:00,103.82,104.14,103.52,103.93,11957.0,103.82,104.14,103.52,103.93,11957.0
2017-08-24 10:00:00,104.05,104.8,104.05,104.79,17290.0,104.05,104.8,104.05,104.79,17290.0
2017-08-24 10:30:00,104.79,105.04,104.73,104.89,12409.0,104.79,105.04,104.73,104.89,12409.0
2017-08-24 11:00:00,104.85,105.18,104.63,104.84,13943.0,104.85,105.18,104.63,104.84,13943.0
2017-08-24 11:30:00,104.83,104.84,104.42,104.63,11025.0,104.83,104.84,104.42,104.63,11025.0
2017-08-24 12:00:00,104.66,104.71,104.47,104.56,9640.0,104.66,104.71,104.47,104.56,9640.0
2017-08-24 12:30:00,104.56,104.75,104.56,104.64,7724.0,104.56,104.75,104.56,104.64,7724.0
2017-08-24 13:00:00,104.59,104.8,104.48,104.64,9351.0,104.59,104.8,104.48,104.64,9351.0
2017-08-24 13:30:00,104.61,104.65,104.43,104.65,5478.0,104.61,104.65,104.43,104.65,5478.0
2017-08-24 14:00:00,104.67,104.68,104.44,104.62,9723.0,104.67,104.68,104.44,104.62,9723.0
2017-08-24 14:30:00,104.66,105.03,104.64,104.95,12892.0,104.66,105.03,104.64,104.95,12892.0
2017-08-24 15:00:00,104.94,105.23,104.88,105.19,16660.0,104.94,105.23,104.88,105.19,16660.0
2017-08-24 15:30:00,105.21,105.42,104.99,104.99,57189.0,105.21,105.42,104.99,104.99,57189.0
2017-08-25 09:30:00,105.33,106.19,105.33,106.1,16641.0,105.33,106.19,105.33,106.1,16641.0
2017-08-25 10:00:00,106.15,106.15,105.58,105.76,14689.0,106.15,106.15,105.58,105.76,14689.0
2017-08-25 10:30:00,105.8,105.89,105.58,105.68,13162.0,105.8,105.89,105.58,105.68,13162.0
2017-08-25 11:00:00,105.64,105.69,105.34,105.43,17095.0,105.64,105.69,105.34,105.43,17095.0
2017-08-25 11:30:00,105.5,105.57,105.36,105.42,8519.0,105.5,105.57,105.36,105.42,8519.0
2017-08-25 12:00:00,105.37,105.44,105.15,105.42,14336.0,105.37,105.44,105.15,105.42,14336.0
2017-08-25 12:30:00,105.42,105.47,105.3,105.34,10000.0,105.42,105.47,105.3,105.34,10000.0
2017-08-25 13:00:00,105.33,105.46,105.2,105.26,10935.0,105.33,105.46,105.2,105.26,10935.0
2017-08-25 13:30:00,105.26,105.39,105.25,105.27,4748.0,105.26,105.39,105.25,105.27,4748.0
2017-08-25 14:00:00,105.34,105.44,105.28,105.37,19027.0,105.34,105.44,105.28,105.37,19027.0
2017-08-25 14:30:00,105.4,105.42,105.29,105.4,28164.0,105.4,105.42,105.29,105.4,28164.0
2017-08-25 15:00:00,105.37,105.44,105.23,105.29,27801.0,105.37,105.44,105.23,105.29,27801.0
2017-08-25 15:30:00,105.29,105.3,104.97,105.03,86720.0,105.29,105.3,104.97,105.03,86720.0
2017-08-28 09:30:00,105.27,105.9,105.1,105.51,9929.0,105.27,105.9,105.1,105.51,9929.0
2017-08-28 10:00:00,105.5,106.04,105.1,105.74,14451.0,105.5,106.04,105.1,105.74,14451.0
2017-08-28 10:30:00,105.7,106.28,105.7,106.12,15554.0,105.7,106.28,105.7,106.12,15554.0
2017-08-28 11:00:00,106.06,106.44,105.98,106.0,12742.0,106.06,106.44,105.98,106.0,12742.0
2017-08-28 11:30:00,106.11,106.31,105.93,106.08,10363.0,106.11,106.31,105.93,106.08,10363.0
2017-08-28 12:00:00,106.11,106.19,106.02,106.17,13207.0,106.11,106.19,106.02,106.17,13207.0
2017-08-28 12:30:00,106.14,106.19,106.0,106.17,9655.0,106.14,106.19,106.0,106.17,9655.0
2017-08-28 13:00:00,106.17,106.19,106.1,106.15,11463.0,106.17,106.19,106.1,106.15,11463.0
2017-08-28 13:30:00,106.18,106.19,105.88,105.99,28130.0,106.18,106.19,105.88,105.99,28130.0
2017-08-28 14:00:00,105.99,105.99,105.8,105.88,20836.0,105.99,105.99,105.8,105.88,20836.0
2017-08-28 14:30:00,105.88,105.98,105.75,105.89,28141.0,105.88,105.98,105.75,105.89,28141.0
2017-08-28 15:00:00,105.96,106.2,105.9,106.12,15769.0,105.96,106.2,105.9,106.12,15769.0
2017-08-28 15:30:00,106.12,106.23,105.76,105.81,87969.0,106.12,106.23,105.76,105.81,87969.0
2017-08-29 09:30:00,105.86,106.34,105.65,106.03,41777.0,105.86,106.34,105.65,106.03,41777.0
2017-08-29 10:00:00,106.18,106.64,106.0,106.35,22484.0,106.18,106.64,106.0,106.35,22484.0
2017-08-29 10:30:00,106.38,106.43,105.8,105.98,38186.0,106.38,106.43,105.8,105.98,38186.0
2017-08-29 11:00:00,105.9,106.05,105.82,106.01,37282.0,105.9,106.05,105.82,106.01,37282.0
2017-08-29 11:30:00,106.01,106.15,105.94,106.15,36961.0,106.01,106.15,105.94,106.15,36961.0
2017-08-29 12:00:00,106.11,106.13,105.92,105.93,21279.0,106.11,106.13,105.92,105.93,21279.0
2017-08-29 12:30:00,105.97,106.08,105.96,106.06,25679.0,105.97,106.08,105.96,106.06,25679.0
2017-08-29 13:00:00,106.03,106.06,105.93,105.99,60157.0,106.03,106.06,105.93,105.99,60157.0
2017-08-29 13:30:00,106.0,106.02,105.92,105.97,15816.0,106.0,106.02,105.92,105.97,15816.0
2017-08-29 14:00:00,105.96,106.05,105.96,106.03,30114.0,105.96,106.05,105.96,106.03,30114.0
2017-08-29 14:30:00,106.02,106.08,105.97,106.04,21937.0,106.02,106.08,105.97,106.04,21937.0
2017-08-29 15:00:00,106.07,106.51,106.04,106.47,20230.0,106.07,106.51,106.04,106.47,20230.0
2017-08-29 15:30:00,106.46,106.58,106.38,106.42,42603.0,106.46,106.58,106.38,106.42,42603.0
2017-08-30 09:30:00,106.21,106.5,105.94,105.94,18449.0,106.21,106.5,105.94,105.94,18449.0
2017-08-30 10:00:00,105.95,106.78,105.94,106.78,21663.0,105.95,106.78,105.94,106.78,21663.0
2017-08-30 10:30:00,106.76,106.78,106.59,106.59,33485.0,106.76,106.78,106.59,106.59,33485.0
2017-08-30 11:00:00,106.65,106.77,106.53,106.72,12921.0,106.65,106.77,106.53,106.72,12921.0
2017-08-30 11:30:00,106.72,106.72,106.58,106.65,11651.0,106.72,106.72,106.58,106.65,11651.0
2017-08-30 12:00:00,106.65,106.77,106.54,106.59,10685.0,106.65,106.77,106.54,106.59,10685.0
2017-08-30 12:30:00,106.63,106.77,106.6,106.77,15151.0,106.63,106.77,106.6,106.77,15151.0
2017-08-30 13:00:00,106.71,106.78,106.7,106.74,13190.0,106.71,106.78,106.7,106.74,13190.0
2017-08-30 13:30:00,106.72,106.77,106.69,106.73,11553.0,106.72,106.77,106.69,106.73,11553.0
2017-08-30 14:00:00,106.69,107.32,106.69,107.31,29323.0,106.69,107.32,106.69,107.31,29323.0
2017-08-30 14:30:00,107.29,107.39,106.99,107.26,14961.0,107.29,107.39,106.99,107.26,14961.0
2017-08-30 15:00:00,107.23,107.29,106.61,107.11,17843.0,107.23,107.29,106.61,107.11,17843.0
2017-08-30 15:30:00,107.13,107.2,106.75,106.77,61536.0,107.13,107.2,106.75,106.77,61536.0
2017-08-31 09:30:00,107.07,107.6,107.07,107.6,9621.0,107.07,107.6,107.07,107.6,9621.0
2017-08-31 10:00:00,107.62,107.66,107.37,107.48,13820.0,107.62,107.66,107.37,107.48,13820.0
2017-08-31 10:30:00,107.48,107.62,107.24,107.51,17505.0,107.48,107.62,107.24,107.51,17505.0
2017-08-31 11:00:00,107.56,107.66,107.48,107.59,13274.0,107.56,107.66,107.48,107.59,13274.0
2017-08-31 11:30:00,107.59,107.59,107.21,107.37,23431.0,107.59,107.59,107.21,107.37,23431.0
2017-08-31 12:00:00,107.42,107.58,107.39,107.5,28997.0,107.42,107.58,107.39,107.5,28997.0
2017-08-31 12:30:00,107.53,107.71,107.49,107.6,18569.0,107.53,107.71,107.49,107.6,18569.0
2017-08-31 13:00:00,107.58,107.69,107.5,107.61,13760.0,107.58,107.69,107.5,107.61,13760.0
2017-08-31 13:30:00,107.64,107.83,107.59,107.77,16126.0,107.64,107.83,107.59,107.77,16126.0
2017-08-31 14:00:00,107.76,107.89,107.74,107.81,24495.0,107.76,107.89,107.74,107.81,24495.0
2017-08-31 14:30:00,107.87,108.41,107.85,108.37,18727.0,107.87,108.41,107.85,108.37,18727.0
2017-08-31 15:00:00,108.41,108.57,108.33,108.55,20941.0,108.41,108.57,108.33,108.55,20941.0
2017-08-31 15:30:00,108.54,108.85,108.54,108.78,68926.0,108.54,108.85,108.54,108.78,68926.0
2017-09-01 09:30:00,108.93,109.38,108.51,108.6,9439.0,108.93,109.38,108.51,108.6,9439.0
2017-09-01 10:00:00,108.77,108.82,108.54,108.54,11178.0,108.77,108.82,108.54,108.54,11178.0
2017-09-01 10:30:00,108.56,108.62,108.23,108.36,14532.0,108.56,108.62,108.23,108.36,14532.0
2017-09-01 11:00:00,108.39,108.5,108.21,108.34,18528.0,108.39,108.5,108.21,108.34,18528.0
2017-09-01 11:30:00,108.32,108.4,108.27,108.33,6827.0,108.32,108.4,108.27,108.33,6827.0
2017-09-01 12:00:00,108.33,108.93,108.2,108.28,19841.0,108.33,108.93,108.2,108.28,19841.0
2017-09-01 12:30:00,108.35,108.74,108.31,108.56,8399.0,108.35,108.74,108.31,108.56,8399.0
2017-09-01 13:00:00,108.62,109.17,108.57,108.76,13536.0,108.62,109.17,108.57,108.76,13536.0
2017-09-01 13:30:00,108.74,108.8,108.54,108.55,15705.0,108.74,108.8,108.54,108.55,15705.0
2017-09-01 14:00:00,108.54,108.57,108.35,108.37,16767.0,108.54,108.57,108.35,108.37,16767.0
2017-09-01 14:30:00,108.41,108.81,108.3,108.37,21649.0,108.41,108.81,108.3,108.37,21649.0
2017-09-01 15:00:00,108.44,108.45,108.13,108.2,32631.0,108.44,108.45,108.13,108.2,32631.0
2017-09-01 15:30:00,108.22,108.3,108.08,108.21,60836.0,108.22,108.3,108.08,108.21,60836.0
2017-09-05 09:30:00,107.95,108.91,107.51,108.91,11419.0,107.95,108.91,107.51,108.91,11419.0
2017-09-05 10:00:00,108.9,108.9,108.45,108.5,22192.0,108.9,108.9,108.45,108.5,22192.0
2017-09-05 10:30:00,108.57,108.58,108.35,108.5,6655.0,108.57,108.58,108.35,108.5,6655.0
2017-09-05 11:00:00,108.5,108.62,108.44,108.56,12946.0,108.5,108.62,108.44,108.56,12946.0
2017-09-05 11:30:00,108.59,108.6,107.92,108.13,32486.0,108.59,108.6,107.92,108.13,32486.0
2017-09-05 12:00:00,108.06,108.21,107.49,107.55,24572.0,108.06,108.21,107.49,107.55,24572.0
2017-09-05 12:30:00,107.5,107.66,107.0,107.15,33034.0,107.5,107.66,107.0,107.15,33034.0
2017-09-05 13:00:00,107.3,107.53,106.9,107.53,22434.0,107.3,107.53,106.9,107.53,22434.0
2017-09-05 13:30:00,107.5,107.62,107.18,107.55,14755.0,107.5,107.62,107.18,107.55,14755.0
2017-09-05 14:00:00,107.49,108.19,107.44,107.73,22979.0,107.49,108.19,107.44,107.73,22979.0
2017-09-05 14:30:00,107.83,107.86,107.25,107.35,17431.0,107.83,107.86,107.25,107.35,17431.0
2017-09-05 15:00:00,107.47,107.59,107.28,107.45,20703.0,107.47,107.59,107.28,107.45,20703.0
2017-09-05 15:30:00,107.52,107.71,107.43,107.5,42585.0,107.52,107.71,107.43,107.5,42585.0
2017-09-06 09:30:00,108.15,108.27,107.49,107.49,17801.0,108.15,108.27,107.49,107.49,17801.0
2017-09-06 10:00:00,107.41,107.66,107.06,107.13,25612.0,107.41,107.66,107.06,107.13,25612.0
2017-09-06 10:30:00,107.11,107.28,106.92,107.16,26013.0,107.11,107.28,106.92,107.16,26013.0
2017-09-06 11:00:00,107.23,107.25,106.84,107.03,19900.0,107.23,107.25,106.84,107.03,19900.0
2017-09-06 11:30:00,107.04,107.39,106.99,107.33,25240.0,107.04,107.39,106.99,107.33,25240.0
2017-09-06 12:00:00,107.39,107.45,107.14,107.34,13573.0,107.39,107.45,107.14,107.34,13573.0
2017-09-06 12:30:00,107.33,107.46,107.1,107.18,16099.0,107.33,107.46,107.1,107.18,16099.0
2017-09-06 13:00:00,107.19,107.22,107.02,107.13,44658.0,107.19,107.22,107.02,107.13,44658.0
2017-09-06 13:30:00,107.08,107.17,106.96,107.06,28551.0,107.08,107.17,106.96,107.06,28551.0
2017-09-06 14:00:00,107.1,107.37,107.06,107.29,23015.0,107.1,107.37,107.06,107.29,23015.0
2017-09-06 14:30:00,107.29,107.5,107.26,107.48,14790.0,107.29,107.5,107.26,107.48,14790.0
2017-09-06 15:00:00,107.5,107.83,107.41,107.8,20033.0,107.5,107.83,107.41,107.8,20033.0
2017-09-06 15:30:00,107.76,107.97,107.7,107.84,54346.0,107.76,107.97,107.7,107.84,54346.0
2017-09-07 09:30:00,108.25,108.25,107.31,107.73,19150.0,108.25,108.25,107.31,107.73,19150.0
2017-09-07 10:00:00,107.79,108.01,107.52,107.87,21574.0,107.79,108.01,107.52,107.87,21574.0
2017-09-07 10:30:00,107.91,108.27,107.7,108.14,20677.0,107.91,108.27,107.7,108.14,20677.0
2017-09-07 11:00:00,108.31,108.56,108.22,108.25,19087.0,108.31,108.56,108.22,108.25,19087.0
2017-09-07 11:30:00,108.22,108.48,108.12,108.48,10810.0,108.22,108.48,108.12,108.48,10810.0
2017-09-07 12:00:00,108.4,108.6,108.35,108.51,10912.0,108.4,108.6,108.35,108.51,10912.0
2017-09-07 12:30:00,108.57,109.0,108.57,108.95,8969.0,108.57,109.0,108.57,108.95,8969.0
2017-09-07 13:00:00,108.98,109.03,108.81,108.86,8421.0,108.98,109.03,108.81,108.86,8421.0
2017-09-07 13:30:00,108.85,109.22,108.85,109.0,30417.0,108.85,109.22,108.85,109.0,30417.0
2017-09-07 14:00:00,109.06,109.06,108.68,108.91,9766.0,109.06,109.06,108.68,108.91,9766.0
2017-09-07 14:30:00,108.96,109.13,108.85,109.07,29522.0,108.96,109.13,108.85,109.07,29522.0
2017-09-07 15:00:00,109.09,109.13,108.77,109.03,17190.0,109.09,109.13,108.77,109.03,17190.0
2017-09-07 15:30:00,109.01,109.27,108.91,109.24,65638.0,109.01,109.27,108.91,109.24,65638.0
2017-09-08 09:30:00,108.71,109.59,108.27,109.36,20960.0,108.71,109.59,108.27,109.36,20960.0
2017-09-08 10:00:00,109.36,109.44,108.86,109.31,6411.0,109.36,109.44,108.86,109.31,6411.0
2017-09-08 10:30:00,109.22,109.27,108.99,109.06,31955.0,109.22,109.27,108.99,109.06,31955.0
2017-09-08 11:00:00,109.22,109.27,108.98,109.0,21171.0,109.22,109.27,108.98,109.0,21171.0
2017-09-08 11:30:00,109.0,109.04,108.27,108.9,27930.0,109.0,109.04,108.27,108.9,27930.0
2017-09-08 12:00:00,108.86,109.04,108.76,108.79,12066.0,108.86,109.04,108.76,108.79,12066.0
2017-09-08 12:30:00,108.84,108.97,108.55,108.73,11666.0,108.84,108.97,108.55,108.73,11666.0
2017-09-08 13:00:00,108.74,108.79,108.59,108.64,11053.0,108.74,108.79,108.59,108.64,11053.0
2017-09-08 13:30:00,108.61,108.68,108.39,108.39,9575.0,108.61,108.68,108.39,108.39,9575.0
2017-09-08 14:00:00,108.45,108.59,108.36,108.36,17555.0,108.45,108.59,108.36,108.36,17555.0
2017-09-08 14:30:00,108.3,108.55,108.26,108.53,7817.0,108.3,108.55,108.26,108.53,7817.0
2017-09-08 15:00:00,108.55,108.55,108.18,108.18,32559.0,108.55,108.55,108.18,108.18,32559.0
2017-09-08 15:30:00,108.17,108.24,108.07,108.18,69007.0,108.17,108.24,108.07,108.18,69007.0
2017-09-11 09:30:00,108.93,108.93,108.34,108.65,11244.0,108.93,108.93,108.34,108.65,11244.0
2017-09-11 10:00:00,108.71,108.81,108.57,108.64,43329.0,108.71,108.81,108.57,108.64,43329.0
2017-09-11 10:30:00,108.68,108.68,108.08,108.24,14700.0,108.68,108.68,108.08,108.24,14700.0
2017-09-11 11:00:00,108.22,108.36,108.14,108.15,24742.0,108.22,108.36,108.14,108.15,24742.0
2017-09-11 11:30:00,108.18,108.2,107.86,108.08,54059.0,108.18,108.2,107.86,108.08,54059.0
2017-09-11 12:00:00,108.12,108.28,108.01,108.2,28236.0,108.12,108.28,108.01,108.2,28236.0
2017-09-11 12:30:00,108.15,108.25,107.95,108.2,28517.0,108.15,108.25,107.95,108.2,28517.0
2017-09-11 13:00:00,108.2,108.4,108.17,108.38,22265.0,108.2,108.4,108.17,108.38,22265.0
2017-09-11 13:30:00,108.38,108.52,108.25,108.52,17258.0,108.38,108.52,108.25,108.52,17258.0
2017-09-11 14:00:00,108.5,108.79,108.49,108.79,14202.0,108.5,108.79,108.49,108.79,14202.0
2017-09-11 14:30:00,108.8,108.8,108.36,108.44,27786.0,108.8,108.8,108.36,108.44,27786.0
2017-09-11 15:00:00,108.44,108.74,108.31,108.74,33821.0,108.44,108.74,108.31,108.74,33821.0
2017-09-11 15:30:00,108.7,108.74,108.45,108.6,62466.0,108.7,108.74,108.45,108.6,62466.0
2017-09-12 09:30:00,108.66,108.87,108.25,108.81,17084.0,108.66,108.87,108.25,108.81,17084.0
2017-09-12 10:00:00,108.91,108.95,108.43,108.57,24267.0,108.91,108.95,108.43,108.57,24267.0
2017-09-12 10:30:00,108.53,108.53,108.06,108.28,32085.0,108.53,108.53,108.06,108.28,32085.0
2017-09-12 11:00:00,108.24,108.86,108.23,108.62,29020.0,108.24,108.86,108.23,108.62,29020.0
2017-09-12 11:30:00,108.66,108.92,108.41,108.92,25636.0,108.66,108.92,108.41,108.92,25636.0
2017-09-12 12:00:00,108.92,109.13,108.92,109.08,28718.0,108.92,109.13,108.92,109.08,28718.0
2017-09-12 12:30:00,109.06,109.13,108.97,109.07,27148.0,109.06,109.13,108.97,109.07,27148.0
2017-09-12 13:00:00,109.02,109.07,108.7,108.89,17820.0,109.02,109.07,108.7,108.89,17820.0
2017-09-12 13:30:00,108.89,109.06,108.89,109.03,18774.0,108.89,109.06,108.89,109.03,18774.0
2017-09-12 14:00:00,109.05,109.1,108.65,108.73,21360.0,109.05,109.1,108.65,108.73,21360.0
2017-09-12 14:30:00,108.69,108.81,108.6,108.7,23682.0,108.69,108.81,108.6,108.7,23682.0
2017-09-12 15:00:00,108.7,109.13,108.66,109.05,36597.0,108.7,109.13,108.66,109.05,36597.0
2017-09-12 15:30:00,109.08,109.26,108.89,109.21,74006.0,109.08,109.26,108.89,109.21,74006.0
2017-09-13 09:30:00,109.16,109.43,108.84,109.04,12389.0,109.16,109.43,108.84,109.04,12389.0
2017-09-13 10:00:00,109.04,109.16,108.54,108.54,56426.0,109.04,109.16,108.54,108.54,56426.0
2017-09-13 10:30:00,108.66,108.66,107.56,108.25,73000.0,108.66,108.66,107.56,108.25,73000.0
2017-09-13 11:00:00,108.29,108.29,107.83,107.87,23293.0,108.29,108.29,107.83,107.87,23293.0
2017-09-13 11:30:00,107.78,107.88,107.39,107.63,28357.0,107.78,107.88,107.39,107.63,28357.0
2017-09-13 12:00:00,107.62,107.66,107.41,107.53,15084.0,107.62,107.66,107.41,107.53,15084.0
2017-09-13 12:30:00,107.53,107.63,107.49,107.55,10000.0,107.53,107.63,107.49,107.55,10000.0
2017-09-13 13:00:00,107.57,107.57,107.4,107.48,29975.0,107.57,107.57,107.4,107.48,29975.0
2017-09-13 13:30:00,107.47,107.63,107.45,107.53,36140.0,107.47,107.63,107.45,107.53,36140.0
2017-09-13 14:00:00,107.54,107.61,107.45,107.56,42817.0,107.54,107.61,107.45,107.56,42817.0
2017-09-13 14:30:00,107.54,107.61,107.49,107.55,35020.0,107.54,107.61,107.49,107.55,35020.0
2017-09-13 15:00:00,107.55,107.58,107.44,107.53,36557.0,107.55,107.58,107.44,107.53,36557.0
2017-09-13 15:30:00,107.53,107.68,107.49,107.53,63772.0,107.53,107.68,107.49,107.53,63772.0
2017-09-14 09:30:00,107.36,107.6,106.55,107.41,26640.0,107.36,107.6,106.55,107.41,26640.0
2017-09-14 10:00:00,107.46,107.46,106.8,106.95,33356.0,107.46,107.46,106.8,106.95,33356.0
2017-09-14 10:30:00,106.88,107.62,106.83,107.55,21572.0,106.88,107.62,106.83,107.55,21572.0
2017-09-14 11:00:00,107.49,108.22,107.45,107.82,39541.0,107.49,108.22,107.45,107.82,39541.0
2017-09-14 11:30:00,107.78,107.95,107.76,107.79,21654.0,107.78,107.95,107.76,107.79,21654.0
2017-09-14 12:00:00,107.8,107.8,107.22,107.35,42780.0,107.8,107.8,107.22,107.35,42780.0
2017-09-14 12:30:00,107.33,107.38,106.73,106.88,26783.0,107.33,107.38,106.73,106.88,26783.0
2017-09-14 13:00:00,106.92,106.94,106.8,106.83,10054.0,106.92,106.94,106.8,106.83,10054.0
2017-09-14 13:30:00,106.83,106.93,106.77,106.79,12608.0,106.83,106.93,106.77,106.79,12608.0
2017-09-14 14:00:00,106.75,106.79,106.59,106.66,36136.0,106.75,106.79,106.59,106.66,36136.0
2017-09-14 14:30:00,106.7,106.72,106.35,106.55,35488.0,106.7,106.72,106.35,106.55,35488.0
2017-09-14 15:00:00,106.5,106.66,106.27,106.38,26317.0,106.5,106.66,106.27,106.38,26317.0
2017-09-14 15:30:00,106.34,106.34,106.07,106.31,55471.0,106.34,106.34,106.07,106.31,55471.0
2017-09-15 09:30:00,106.02,106.53,105.64,105.75,54204.0,106.02,106.53,105.64,105.75,54204.0
2017-09-15 10:00:00,105.66,105.85,105.32,105.67,47845.0,105.66,105.85,105.32,105.67,47845.0
2017-09-15 10:30:00,105.63,106.19,105.6,105.84,39018.0,105.63,106.19,105.6,105.84,39018.0
2017-09-15 11:00:00,105.84,106.3,105.76,106.16,15281.0,105.84,106.3,105.76,106.16,15281.0
2017-09-15 11:30:00,106.07,106.41,106.07,106.24,14935.0,106.07,106.41,106.07,106.24,14935.0
2017-09-15 12:00:00,106.27,106.34,106.16,106.28,18470.0,106.27,106.34,106.16,106.28,18470.0
2017-09-15 12:30:00,106.31,106.4,106.13,106.22,15992.0,106.31,106.4,106.13,106.22,15992.0
2017-09-15 13:00:00,106.24,106.25,106.14,106.22,8703.0,106.24,106.25,106.14,106.22,8703.0
2017-09-15 13:30:00,106.18,106.28,105.61,105.9,28229.0,106.18,106.28,105.61,105.9,28229.0
2017-09-15 14:00:00,105.9,106.01,105.79,105.89,18643.0,105.9,106.01,105.79,105.89,18643.0
2017-09-15 14:30:00,105.93,106.1,105.86,106.03,15363.0,105.93,106.1,105.86,106.03,15363.0
2017-09-15 15:00:00,106.05,106.08,105.88,106.02,19512.0,106.05,106.08,105.88,106.02,19512.0
2017-09-15 15:30:00,106.02,106.05,105.83,106.0,81812.0,106.02,106.05,105.83,106.0,81812.0
2017-09-18 09:30:00,106.35,106.41,105.87,106.21,8653.0,106.35,106.41,105.87,106.21,8653.0
2017-09-18 10:00:00,106.04,106.81,105.96,106.69,76447.0,106.04,106.81,105.96,106.69,76447.0
2017-09-18 10:30:00,106.74,106.88,106.41,106.43,33313.0,106.74,106.88,106.41,106.43,33313.0
2017-09-18 11:00:00,106.43,106.54,106.39,106.52,12836.0,106.43,106.54,106.39,106.52,12836.0
2017-09-18 11:30:00,106.48,107.39,106.45,107.07,30264.0,106.48,107.39,106.45,107.07,30264.0
2017-09-18 12:00:00,107.1,107.27,106.94,107.22,12112.0,107.1,107.27,106.94,107.22,12112.0
2017-09-18 12:30:00,107.23,107.44,107.0,107.2,16736.0,107.23,107.44,107.0,107.2,16736.0
2017-09-18 13:00:00,107.25,107.47,107.21,107.4,16299.0,107.25,107.47,107.21,107.4,16299.0
2017-09-18 13:30:00,107.34,107.45,107.29,107.39,15992.0,107.34,107.45,107.29,107.39,15992.0
2017-09-18 14:00:00,107.37,107.42,107.07,107.07,9343.0,107.37,107.42,107.07,107.07,9343.0
2017-09-18 14:30:00,107.08,107.2,106.83,107.13,41380.0,107.08,107.2,106.83,107.13,41380.0
2017-09-18 15:00:00,107.13,107.18,107.0,107.13,10283.0,107.13,107.18,107.0,107.13,10283.0
2017-09-18 15:30:00,107.13,107.41,107.05,107.28,40652.0,107.13,107.41,107.05,107.28,40652.0
2017-09-19 09:30:00,107.25,107.32,105.81,106.51,18181.0,107.25,107.32,105.81,106.51,18181.0
2017-09-19 10:00:00,106.49,106.68,105.69,106.34,18986.0,106.49,106.68,105.69,106.34,18986.0
2017-09-19 10:30:00,106.27,106.44,105.99,106.1,18753.0,106.27,106.44,105.99,106.1,18753.0
2017-09-19 11:00:00,106.12,106.37,105.77,106.26,26115.0,106.12,106.37,105.77,106.26,26115.0
2017-09-19 11:30:00,106.3,106.34,106.03,106.17,16239.0,106.3,106.34,106.03,106.17,16239.0
2017-09-19 12:00:00,106.17,106.49,106.06,106.27,14033.0,106.17,106.49,106.06,106.27,14033.0
2017-09-19 12:30:00,106.26,106.37,106.06,106.12,18336.0,106.26,106.37,106.06,106.12,18336.0
2017-09-19 13:00:00,106.12,106.41,105.91,105.93,47180.0,106.12,106.41,105.91,105.93,47180.0
2017-09-19 13:30:00,105.93,106.09,105.73,105.82,54822.0,105.93,106.09,105.73,105.82,54822.0
2017-09-19 14:00:00,105.76,105.87,105.52,105.87,15982.0,105.76,105.87,105.52,105.87,15982.0
2017-09-19 14:30:00,105.82,105.9,105.7,105.79,14685.0,105.82,105.9,105.7,105.79,14685.0
2017-09-19 15:00:00,105.77,106.13,105.63,105.94,21547.0,105.77,106.13,105.63,105.94,21547.0
2017-09-19 15:30:00,105.89,105.93,105.66,105.68,39224.0,105.89,105.93,105.66,105.68,39224.0
2017-09-20 09:30:00,105.58,106.48,105.58,106.29,12634.0,105.58,106.48,105.58,106.29,12634.0
2017-09-20 10:00:00,106.37,106.38,105.71,105.93,17650.0,106.37,106.38,105.71,105.93,17650.0
2017-09-20 10:30:00,106.02,106.09,105.78,105.9,13000.0,106.02,106.09,105.78,105.9,13000.0
2017-09-20 11:00:00,105.93,106.18,105.91,105.97,12601.0,105.93,106.18,105.91,105.97,12601.0
2017-09-20 11:30:00,105.98,106.11,105.76,105.94,21960.0,105.98,106.11,105.76,105.94,21960.0
2017-09-20 12:00:00,105.96,106.09,105.73,105.95,13897.0,105.96,106.09,105.73,105.95,13897.0
2017-09-20 12:30:00,105.97,106.03,105.91,106.01,6640.0,105.97,106.03,105.91,106.01,6640.0
2017-09-20 13:00:00,106.0,106.0,105.85,105.9,7238.0,106.0,106.0,105.85,105.9,7238.0
2017-09-20 13:30:00,105.8,105.89,105.51,105.73,13648.0,105.8,105.89,105.51,105.73,13648.0
2017-09-20 14:00:00,105.71,105.71,105.13,105.25,11294.0,105.71,105.71,105.13,105.25,11294.0
2017-09-20 14:30:00,105.26,105.49,105.18,105.38,17564.0,105.26,105.49,105.18,105.38,17564.0
2017-09-20 15:00:00,105.36,105.52,105.28,105.39,24862.0,105.36,105.52,105.28,105.39,24862.0
2017-09-20 15:30:00,105.39,105.96,105.37,105.75,54632.0,105.39,105.96,105.37,105.75,54632.0
2017-09-21 09:30:00,105.68,105.89,105.39,105.39,5467.0,105.68,105.89,105.39,105.39,5467.0
2017-09-21 10:00:00,105.35,105.66,105.22,105.64,19450.0,105.35,105.66,105.22,105.64,19450.0
2017-09-21 10:30:00,105.62,105.81,105.38,105.54,27500.0,105.62,105.81,105.38,105.54,27500.0
2017-09-21 11:00:00,105.48,105.97,105.42,105.69,28723.0,105.48,105.97,105.42,105.69,28723.0
2017-09-21 11:30:00,105.67,105.79,105.43,105.46,26767.0,105.67,105.79,105.43,105.46,26767.0
2017-09-21 12:00:00,105.48,105.61,105.41,105.54,14974.0,105.48,105.61,105.41,105.54,14974.0
2017-09-21 12:30:00,105.51,105.65,105.4,105.55,9243.0,105.51,105.65,105.4,105.55,9243.0
2017-09-21 13:00:00,105.48,105.58,105.37,105.52,3770.0,105.48,105.58,105.37,105.52,3770.0
2017-09-21 13:30:00,105.51,105.51,105.28,105.48,5198.0,105.51,105.51,105.28,105.48,5198.0
2017-09-21 14:00:00,105.47,105.47,105.29,105.35,6740.0,105.47,105.47,105.29,105.35,6740.0
2017-09-21 14:30:00,105.4,105.48,105.25,105.35,3742.0,105.4,105.48,105.25,105.35,3742.0
2017-09-21 15:00:00,105.32,105.5,105.24,105.45,6596.0,105.32,105.5,105.24,105.45,6596.0
2017-09-21 15:30:00,105.43,105.44,105.36,105.39,31101.0,105.43,105.44,105.36,105.39,31101.0
2017-09-22 09:30:00,105.52,105.83,104.95,105.11,14638.0,105.52,105.83,104.95,105.11,14638.0
2017-09-22 10:00:00,105.16,105.16,104.37,104.51,28622.0,105.16,105.16,104.37,104.51,28622.0
2017-09-22 10:30:00,104.52,104.65,104.3,104.3,18119.0,104.52,104.65,104.3,104.3,18119.0
2017-09-22 11:00:00,104.39,104.64,104.32,104.6,17341.0,104.39,104.64,104.32,104.6,17341.0
2017-09-22 11:30:00,104.58,104.84,104.48,104.71,35586.0,104.58,104.84,104.48,104.71,35586.0
2017-09-22 12:00:00,104.77,105.02,104.57,104.82,26315.0,104.77,105.02,104.57,104.82,26315.0
2017-09-22 12:30:00,104.82,105.19,104.66,105.16,16122.0,104.82,105.19,104.66,105.16,16122.0
2017-09-22 13:00:00,105.05,105.05,104.71,104.79,24910.0,105.05,105.05,104.71,104.79,24910.0
2017-09-22 13:30:00,104.82,105.31,104.74,105.18,18069.0,104.82,105.31,104.74,105.18,18069.0
2017-09-22 14:00:00,105.19,105.19,104.61,104.66,40925.0,105.19,105.19,104.61,104.66,40925.0
2017-09-22 14:30:00,104.68,104.94,104.5,104.94,41219.0,104.68,104.94,104.5,104.94,41219.0
2017-09-22 15:00:00,105.01,105.28,104.87,105.28,27648.0,105.01,105.28,104.87,105.28,27648.0
2017-09-22 15:30:00,105.27,105.56,105.24,105.49,47832.0,105.27,105.56,105.24,105.49,47832.0
2017-09-25 09:30:00,105.24,105.53,104.45,105.06,17468.0,105.24,105.53,104.45,105.06,17468.0
2017-09-25 10:00:00,105.08,105.5,104.73,105.21,21949.0,105.08,105.5,104.73,105.21,21949.0
2017-09-25 10:30:00,105.38,105.63,105.17,105.52,13155.0,105.38,105.63,105.17,105.52,13155.0
2017-09-25 11:00:00,105.43,105.84,104.99,105.81,27502.0,105.43,105.84,104.99,105.81,27502.0
2017-09-25 11:30:00,105.81,105.89,105.71,105.89,7812.0,105.81,105.89,105.71,105.89,7812.0
2017-09-25 12:00:00,105.93,106.08,105.83,106.08,7589.0,105.93,106.08,105.83,106.08,7589.0
2017-09-25 12:30:00,106.07,106.24,106.02,106.1,7975.0,106.07,106.24,106.02,106.1,7975.0
2017-09-25 13:00:00,106.13,106.31,106.05,106.25,14359.0,106.13,106.31,106.05,106.25,14359.0
2017-09-25 13:30:00,106.25,106.33,106.03,106.25,7140.0,106.25,106.33,106.03,106.25,7140.0
2017-09-25 14:00:00,106.25,106.25,105.7,106.02,10951.0,106.25,106.25,105.7,106.02,10951.0
2017-09-25 14:30:00,106.02,106.23,105.9,105.92,9474.0,106.02,106.23,105.9,105.92,9474.0
2017-09-25 15:00:00,105.9,106.03,105.81,105.82,12059.0,105.9,106.03,105.81,105.82,12059.0
2017-09-25 15:30:00,105.84,105.85,105.64,105.82,34230.0,105.84,105.85,105.64,105.82,34230.0
2017-09-26 09:30:00,105.82,106.19,105.63,105.95,33318.0,105.82,106.19,105.63,105.95,33318.0
2017-09-26 10:00:00,106.02,106.02,105.64,105.81,22326.0,106.02,106.02,105.64,105.81,22326.0
2017-09-26 10:30:00,105.8,106.0,105.38,105.38,24830.0,105.8,106.0,105.38,105.38,24830.0
2017-09-26 11:00:00,105.44,105.78,105.0,105.46,43801.0,105.44,105.78,105.0,105.46,43801.0
2017-09-26 11:30:00,105.47,105.6,105.13,105.4,29303.0,105.47,105.6,105.13,105.4,29303.0
2017-09-26 12:00:00,105.4,105.53,105.39,105.46,5438.0,105.4,105.53,105.39,105.46,5438.0
2017-09-26 12:30:00,105.48,105.63,105.13,105.13,11778.0,105.48,105.63,105.13,105.13,11778.0
2017-09-26 13:00:00,105.17,105.41,105.06,105.4,18173.0,105.17,105.41,105.06,105.4,18173.0
2017-09-26 13:30:00,105.46,105.49,105.23,105.39,11378.0,105.46,105.49,105.23,105.39,11378.0
2017-09-26 14:00:00,105.36,105.48,105.28,105.42,7559.0,105.36,105.48,105.28,105.42,7559.0
2017-09-26 14:30:00,105.37,105.48,105.28,105.48,9938.0,105.37,105.48,105.28,105.48,9938.0
2017-09-26 15:00:00,105.5,105.63,105.46,105.58,11336.0,105.5,105.63,105.46,105.58,11336.0
2017-09-26 15:30:00,105.6,105.71,105.42,105.44,28503.0,105.6,105.71,105.42,105.44,28503.0
2017-09-27 09:30:00,105.96,106.78,105.89,106.6,13934.0,105.96,106.78,105.89,106.6,13934.0
2017-09-27 10:00:00,106.59,106.71,106.55,106.6,5388.0,106.59,106.71,106.55,106.6,5388.0
2017-09-27 10:30:00,106.59,106.67,106.25,106.3,8804.0,106.59,106.67,106.25,106.3,8804.0
2017-09-27 11:00:00,106.33,106.49,106.01,106.48,15968.0,106.33,106.49,106.01,106.48,15968.0
2017-09-27 11:30:00,106.45,106.52,106.26,106.33,5170.0,106.45,106.52,106.26,106.33,5170.0
2017-09-27 12:00:00,106.28,106.41,106.01,106.41,5556.0,106.28,106.41,106.01,106.41,5556.0
2017-09-27 12:30:00,106.31,106.41,106.14,106.25,11732.0,106.31,106.41,106.14,106.25,11732.0
2017-09-27 13:00:00,106.26,106.55,106.26,106.53,10635.0,106.26,106.55,106.26,106.53,10635.0
2017-09-27 13:30:00,106.59,106.85,106.51,106.75,5730.0,106.59,106.85,106.51,106.75,5730.0
2017-09-27 14:00:00,106.74,106.97,106.62,106.94,11571.0,106.74,106.97,106.62,106.94,11571.0
2017-09-27 14:30:00,106.94,107.07,106.67,106.7,16792.0,106.94,107.07,106.67,106.7,16792.0
2017-09-27 15:00:00,106.72,107.29,106.72,107.2,28428.0,106.72,107.29,106.72,107.2,28428.0
2017-09-27 15:30:00,107.19,107.31,106.71,107.07,92033.0,107.19,107.31,106.71,107.07,92033.0
2017-09-28 09:30:00,106.9,107.15,106.47,106.88,16827.0,106.9,107.15,106.47,106.88,16827.0
2017-09-28 10:00:00,106.76,106.98,106.51,106.68,9706.0,106.76,106.98,106.51,106.68,9706.0
2017-09-28 10:30:00,106.7,107.33,106.61,107.33,33314.0,106.7,107.33,106.61,107.33,33314.0
2017-09-28 11:00:00,107.34,107.34,106.73,107.04,18220.0,107.34,107.34,106.73,107.04,18220.0
2017-09-28 11:30:00,107.03,107.24,106.76,106.86,25135.0,107.03,107.24,106.76,106.86,25135.0
2017-09-28 12:00:00,106.94,106.94,106.66,106.78,10799.0,106.94,106.94,106.66,106.78,10799.0
2017-09-28 12:30:00,106.92,106.92,106.6,106.69,8658.0,106.92,106.92,106.6,106.69,8658.0
2017-09-28 13:00:00,106.69,106.84,106.61,106.77,7145.0,106.69,106.84,106.61,106.77,7145.0
2017-09-28 13:30:00,106.77,106.92,106.68,106.77,16044.0,106.77,106.92,106.68,106.77,16044.0
2017-09-28 14:00:00,106.84,106.89,106.7,106.74,9939.0,106.84,106.89,106.7,106.74,9939.0
2017-09-28 14:30:00,106.76,106.81,106.64,106.68,8573.0,106.76,106.81,106.64,106.68,8573.0
2017-09-28 15:00:00,106.68,106.82,106.61,106.61,11841.0,106.68,106.82,106.61,106.61,11841.0
2017-09-28 15:30:00,106.64,107.0,106.58,106.95,50678.0,106.64,107.0,106.58,106.95,50678.0
2017-09-29 09:30:00,106.94,107.39,106.84,107.37,16651.0,106.94,107.39,106.84,107.37,16651.0
2017-09-29 10:00:00,107.22,107.4,107.15,107.24,6754.0,107.22,107.4,107.15,107.24,6754.0
2017-09-29 10:30:00,107.12,107.34,107.09,107.32,11610.0,107.12,107.34,107.09,107.32,11610.0
2017-09-29 11:00:00,107.36,107.62,107.31,107.37,8666.0,107.36,107.62,107.31,107.37,8666.0
2017-09-29 11:30:00,107.38,107.59,107.28,107.42,6459.0,107.38,107.59,107.28,107.42,6459.0
2017-09-29 12:00:00,107.43,108.41,107.27,107.76,30339.0,107.43,108.41,107.27,107.76,30339.0
2017-09-29 12:30:00,107.65,107.97,107.65,107.97,8094.0,107.65,107.97,107.65,107.97,8094.0
2017-09-29 13:00:00,107.95,108.13,107.83,108.01,10683.0,107.95,108.13,107.83,108.01,10683.0
2017-09-29 13:30:00,108.03,108.16,108.0,108.11,8634.0,108.03,108.16,108.0,108.11,8634.0
2017-09-29 14:00:00,108.13,108.22,107.75,107.84,12166.0,108.13,108.22,107.75,107.84,12166.0
2017-09-29 14:30:00,107.84,108.12,107.84,108.0,21154.0,107.84,108.12,107.84,108.0,21154.0
2017-09-29 15:00:00,108.0,108.24,108.0,108.09,25221.0,108.0,108.24,108.0,108.09,25221.0
2017-09-29 15:30:00,108.1,108.1,107.8,108.0,63104.0,108.1,108.1,107.8,108.0,63104.0
2017-10-02 09:30:00,108.05,108.65,107.99,108.65,27225.0,108.05,108.65,107.99,108.65,27225.0
2017-10-02 10:00:00,108.63,108.84,108.46,108.7,12064.0,108.63,108.84,108.46,108.7,12064.0
2017-10-02 10:30:00,108.74,108.76,108.12,108.26,10650.0,108.74,108.76,108.12,108.26,10650.0
2017-10-02 11:00:00,108.28,108.58,108.28,108.51,9669.0,108.28,108.58,108.28,108.51,9669.0
2017-10-02 11:30:00,108.5,108.5,108.28,108.3,7821.0,108.5,108.5,108.28,108.3,7821.0
2017-10-02 12:00:00,108.33,108.53,108.08,108.4,98500.0,108.33,108.53,108.08,108.4,98500.0
2017-10-02 12:30:00,108.38,108.65,108.38,108.48,33646.0,108.38,108.65,108.38,108.48,33646.0
2017-10-02 13:00:00,108.55,108.8,108.43,108.62,8978.0,108.55,108.8,108.43,108.62,8978.0
2017-10-02 13:30:00,108.64,108.71,108.34,108.57,24086.0,108.64,108.71,108.34,108.57,24086.0
2017-10-02 14:00:00,108.58,108.58,108.33,108.57,20032.0,108.58,108.58,108.33,108.57,20032.0
2017-10-02 14:30:00,108.58,108.9,108.52,108.82,30756.0,108.58,108.9,108.52,108.82,30756.0
2017-10-02 15:00:00,108.86,108.93,108.63,108.88,18055.0,108.86,108.93,108.63,108.88,18055.0
2017-10-02 15:30:00,108.88,109.0,108.45,108.92,70140.0,108.88,109.0,108.45,108.92,70140.0
2017-10-03 09:30:00,108.92,109.25,108.61,109.07,15935.0,108.92,109.25,108.61,109.07,15935.0
2017-10-03 10:00:00,109.0,109.13,108.77,108.9,32444.0,109.0,109.13,108.77,108.9,32444.0
2017-10-03 10:30:00,108.91,109.04,108.75,108.85,12072.0,108.91,109.04,108.75,108.85,12072.0
2017-10-03 11:00:00,108.85,109.06,108.74,108.96,25948.0,108.85,109.06,108.74,108.96,25948.0
2017-10-03 11:30:00,109.0,109.04,108.8,108.98,12935.0,109.0,109.04,108.8,108.98,12935.0
2017-10-03 12:00:00,108.99,109.41,108.99,109.35,7184.0,108.99,109.41,108.99,109.35,7184.0
2017-10-03 12:30:00,109.33,109.33,108.91,109.08,13133.0,109.33,109.33,108.91,109.08,13133.0
2017-10-03 13:00:00,109.06,109.25,108.87,109.11,6662.0,109.06,109.25,108.87,109.11,6662.0
2017-10-03 13:30:00,109.02,109.32,109.0,109.15,31674.0,109.02,109.32,109.0,109.15,31674.0
2017-10-03 14:00:00,109.13,109.42,109.04,109.25,23805.0,109.13,109.42,109.04,109.25,23805.0
2017-10-03 14:30:00,109.19,109.19,109.01,109.14,4753.0,109.19,109.19,109.01,109.14,4753.0
2017-10-03 15:00:00,109.09,109.26,109.05,109.26,12534.0,109.09,109.26,109.05,109.26,12534.0
2017-10-03 15:30:00,109.26,109.32,109.04,109.31,26101.0,109.26,109.32,109.04,109.31,26101.0
2017-10-04 09:30:00,109.3,109.48,109.11,109.47,5095.0,109.3,109.48,109.11,109.47,5095.0
2017-10-04 10:00:00,109.41,109.74,108.78,109.52,17931.0,109.41,109.74,108.78,109.52,17931.0
2017-10-04 10:30:00,109.3,109.53,108.96,109.22,15418.0,109.3,109.53,108.96,109.22,15418.0
2017-10-04 11:00:00,109.3,109.57,109.27,109.36,20909.0,109.3,109.57,109.27,109.36,20909.0
2017-10-04 11:30:00,109.44,109.53,109.19,109.4,19762.0,109.44,109.53,109.19,109.4,19762.0
2017-10-04 12:00:00,109.42,109.46,109.35,109.42,16873.0,109.42,109.46,109.35,109.42,16873.0
2017-10-04 12:30:00,109.41,109.58,109.34,109.58,7509.0,109.41,109.58,109.34,109.58,7509.0
2017-10-04 13:00:00,109.52,109.62,109.42,109.62,6038.0,109.52,109.62,109.42,109.62,6038.0
2017-10-04 13:30:00,109.59,109.59,109.42,109.56,8406.0,109.59,109.59,109.42,109.56,8406.0
2017-10-04 14:00:00,109.49,109.61,109.3,109.4,20084.0,109.49,109.61,109.3,109.4,20084.0
2017-10-04 14:30:00,109.39,109.46,109.23,109.32,11788.0,109.39,109.46,109.23,109.32,11788.0
2017-10-04 15:00:00,109.39,109.59,109.38,109.5,14620.0,109.39,109.59,109.38,109.5,14620.0
2017-10-04 15:30:00,109.47,109.62,109.45,109.58,33526.0,109.47,109.62,109.45,109.58,33526.0
2017-10-05 09:30:00,109.72,109.85,109.19,109.41,11710.0,109.72,109.85,109.19,109.41,11710.0
2017-10-05 10:00:00,109.27,109.54,109.12,109.48,18750.0,109.27,109.54,109.12,109.48,18750.0
2017-10-05 10:30:00,109.5,109.65,109.25,109.48,14460.0,109.5,109.65,109.25,109.48,14460.0
2017-10-05 11:00:00,109.49,109.58,109.02,109.58,19266.0,109.49,109.58,109.02,109.58,19266.0
2017-10-05 11:30:00,109.6,109.73,109.6,109.65,5400.0,109.6,109.73,109.6,109.65,5400.0
2017-10-05 12:00:00,109.64,109.7,109.49,109.61,8037.0,109.64,109.7,109.49,109.61,8037.0
2017-10-05 12:30:00,109.57,109.61,109.42,109.59,19911.0,109.57,109.61,109.42,109.59,19911.0
2017-10-05 13:00:00,109.59,109.67,109.51,109.64,5200.0,109.59,109.67,109.51,109.64,5200.0
2017-10-05 13:30:00,109.68,109.84,109.62,109.7,16545.0,109.68,109.84,109.62,109.7,16545.0
2017-10-05 14:00:00,109.68,109.87,109.66,109.87,58568.0,109.68,109.87,109.66,109.87,58568.0
2017-10-05 14:30:00,109.89,110.0,109.7,109.78,18652.0,109.89,110.0,109.7,109.78,18652.0
2017-10-05 15:00:00,109.78,109.9,109.72,109.9,7727.0,109.78,109.9,109.72,109.9,7727.0
2017-10-05 15:30:00,109.89,110.52,109.88,110.16,86595.0,109.89,110.52,109.88,110.16,86595.0
2017-10-06 09:30:00,109.91,110.59,109.91,110.23,7436.0,109.91,110.59,109.91,110.23,7436.0
2017-10-06 10:00:00,110.12,110.18,109.82,110.08,10444.0,110.12,110.18,109.82,110.08,10444.0
2017-10-06 10:30:00,110.08,110.25,109.69,109.93,5649.0,110.08,110.25,109.69,109.93,5649.0
2017-10-06 11:00:00,109.93,110.07,109.8,109.96,6252.0,109.93,110.07,109.8,109.96,6252.0
2017-10-06 11:30:00,109.97,110.23,109.9,110.01,6995.0,109.97,110.23,109.9,110.01,6995.0
2017-10-06 12:00:00,109.97,109.99,109.78,109.88,6633.0,109.97,109.99,109.78,109.88,6633.0
2017-10-06 12:30:00,109.84,109.99,109.82,109.82,3369.0,109.84,109.99,109.82,109.82,3369.0
2017-10-06 13:00:00,109.72,109.82,109.27,109.73,14048.0,109.72,109.82,109.27,109.73,14048.0
2017-10-06 13:30:00,109.74,109.96,109.7,109.93,8427.0,109.74,109.96,109.7,109.93,8427.0
2017-10-06 14:00:00,109.91,109.96,109.8,109.85,12538.0,109.91,109.96,109.8,109.85,12538.0
2017-10-06 14:30:00,109.81,109.91,109.79,109.88,6402.0,109.81,109.91,109.79,109.88,6402.0
2017-10-06 15:00:00,109.84,109.93,109.74,109.78,10310.0,109.84,109.93,109.74,109.78,10310.0
2017-10-06 15:30:00,109.8,109.92,109.75,109.89,30535.0,109.8,109.92,109.75,109.89,30535.0
2017-10-09 09:30:00,110.57,110.82,109.88,110.43,16892.0,110.57,110.82,109.88,110.43,16892.0
2017-10-09 10:00:00,110.48,110.48,109.95,110.04,22024.0,110.48,110.48,109.95,110.04,22024.0
2017-10-09 10:30:00,109.99,110.16,109.9,110.08,6080.0,109.99,110.16,109.9,110.08,6080.0
2017-10-09 11:00:00,110.06,110.1,109.66,109.75,3820.0,110.06,110.1,109.66,109.75,3820.0
2017-10-09 11:30:00,109.73,109.84,109.5,109.75,6457.0,109.73,109.84,109.5,109.75,6457.0
2017-10-09 12:00:00,109.74,110.16,109.68,110.16,14334.0,109.74,110.16,109.68,110.16,14334.0
2017-10-09 12:30:00,110.13,110.18,109.89,110.16,10201.0,110.13,110.18,109.89,110.16,10201.0
2017-10-09 13:00:00,110.16,110.19,109.96,110.14,6769.0,110.16,110.19,109.96,110.14,6769.0
2017-10-09 13:30:00,110.13,110.4,109.95,110.25,25921.0,110.13,110.4,109.95,110.25,25921.0
2017-10-09 14:00:00,110.3,110.39,110.15,110.25,5199.0,110.3,110.39,110.15,110.25,5199.0
2017-10-09 14:30:00,110.25,110.49,110.1,110.33,6555.0,110.25,110.49,110.1,110.33,6555.0
2017-10-09 15:00:00,110.32,110.39,110.11,110.32,10537.0,110.32,110.39,110.11,110.32,10537.0
2017-10-09 15:30:00,110.33,110.5,110.2,110.47,33972.0,110.33,110.5,110.2,110.47,33972.0
2017-10-10 09:30:00,110.82,111.12,110.82,111.07,15619.0,110.82,111.12,110.82,111.07,15619.0
2017-10-10 10:00:00,111.03,111.38,110.94,111.38,25337.0,111.03,111.38,110.94,111.38,25337.0
2017-10-10 10:30:00,111.39,111.59,111.34,111.37,10061.0,111.39,111.59,111.34,111.37,10061.0
2017-10-10 11:00:00,111.37,111.43,111.25,111.35,11188.0,111.37,111.43,111.25,111.35,11188.0
2017-10-10 11:30:00,111.38,111.47,111.25,111.32,8592.0,111.38,111.47,111.25,111.32,8592.0
2017-10-10 12:00:00,111.29,111.41,111.16,111.4,27215.0,111.29,111.41,111.16,111.4,27215.0
2017-10-10 12:30:00,111.36,111.39,111.16,111.3,13743.0,111.36,111.39,111.16,111.3,13743.0
2017-10-10 13:00:00,111.27,111.4,111.25,111.4,11790.0,111.27,111.4,111.25,111.4,11790.0
2017-10-10 13:30:00,111.3,111.49,111.3,111.46,8406.0,111.3,111.49,111.3,111.46,8406.0
2017-10-10 14:00:00,111.46,111.54,111.37,111.54,9035.0,111.46,111.54,111.37,111.54,9035.0
2017-10-10 14:30:00,111.54,111.55,111.46,111.53,3890.0,111.54,111.55,111.46,111.53,3890.0
2017-10-10 15:00:00,111.52,111.69,111.52,111.69,7711.0,111.52,111.69,111.52,111.69,7711.0
2017-10-10 15:30:00,111.69,111.84,111.58,111.8,37843.0,111.69,111.84,111.58,111.8,37843.0
2017-10-11 09:30:00,111.74,112.44,111.74,112.44,7242.0,111.74,112.44,111.74,112.44,7242.0
2017-10-11 10:00:00,112.58,112.83,112.43,112.6,6695.0,112.58,112.83,112.43,112.6,6695.0
2017-10-11 10:30:00,112.5,112.59,112.27,112.38,14022.0,112.5,112.59,112.27,112.38,14022.0
2017-10-11 11:00:00,112.38,112.8,112.38,112.58,9933.0,112.38,112.8,112.38,112.58,9933.0
2017-10-11 11:30:00,112.62,112.69,112.55,112.6,5712.0,112.62,112.69,112.55,112.6,5712.0
2017-10-11 12:00:00,112.65,112.75,112.52,112.57,13202.0,112.65,112.75,112.52,112.57,13202.0
2017-10-11 12:30:00,112.58,112.67,112.51,112.66,17678.0,112.58,112.67,112.51,112.66,17678.0
2017-10-11 13:00:00,112.65,112.97,112.61,112.64,26947.0,112.65,112.97,112.61,112.64,26947.0
2017-10-11 13:30:00,112.66,112.76,112.61,112.76,4903.0,112.66,112.76,112.61,112.76,4903.0
2017-10-11 14:00:00,112.76,112.92,112.64,112.75,12139.0,112.76,112.92,112.64,112.75,12139.0
2017-10-11 14:30:00,112.76,112.95,112.76,112.87,14700.0,112.76,112.95,112.76,112.87,14700.0
2017-10-11 15:00:00,112.94,112.95,112.78,112.86,21643.0,112.94,112.95,112.78,112.86,21643.0
2017-10-11 15:30:00,112.81,112.9,112.71,112.83,58312.0,112.81,112.9,112.71,112.83,58312.0
2017-10-12 09:30:00,112.65,113.52,112.65,113.48,24659.0,112.65,113.52,112.65,113.48,24659.0
2017-10-12 10:00:00,113.5,113.83,113.45,113.66,17695.0,113.5,113.83,113.45,113.66,17695.0
2017-10-12 10:30:00,113.66,113.66,113.15,113.15,13642.0,113.66,113.66,113.15,113.15,13642.0
2017-10-12 11:00:00,113.16,113.26,112.71,112.71,18340.0,113.16,113.26,112.71,112.71,18340.0
2017-10-12 11:30:00,112.78,113.15,112.77,113.09,41105.0,112.78,113.15,112.77,113.09,41105.0
2017-10-12 12:00:00,113.04,113.1,112.96,113.05,19760.0,113.04,113.1,112.96,113.05,19760.0
2017-10-12 12:30:00,113.06,113.16,112.97,113.0,79812.0,113.06,113.16,112.97,113.0,79812.0
2017-10-12 13:00:00,113.0,113.14,112.35,112.61,54437.0,113.0,113.14,112.35,112.61,54437.0
2017-10-12 13:30:00,112.62,112.78,112.39,112.58,23343.0,112.62,112.78,112.39,112.58,23343.0
2017-10-12 14:00:00,112.58,112.97,112.43,112.44,16128.0,112.58,112.97,112.43,112.44,16128.0
2017-10-12 14:30:00,112.43,112.6,112.39,112.5,8819.0,112.43,112.6,112.39,112.5,8819.0
2017-10-12 15:00:00,112.53,112.77,112.53,112.74,8668.0,112.53,112.77,112.53,112.74,8668.0
2017-10-12 15:30:00,112.72,112.72,112.53,112.6,27604.0,112.72,112.72,112.53,112.6,27604.0
2017-10-13 09:30:00,112.75,113.17,111.9,112.13,12670.0,112.75,113.17,111.9,112.13,12670.0
2017-10-13 10:00:00,112.1,112.95,112.01,112.92,13846.0,112.1,112.95,112.01,112.92,13846.0
2017-10-13 10:30:00,112.83,112.87,112.6,112.66,9751.0,112.83,112.87,112.6,112.66,9751.0
2017-10-13 11:00:00,112.64,112.85,112.59,112.85,16765.0,112.64,112.85,112.59,112.85,16765.0
2017-10-13 11:30:00,112.9,112.95,112.6,112.74,8860.0,112.9,112.95,112.6,112.74,8860.0
2017-10-13 12:00:00,112.74,112.75,112.64,112.65,13590.0,112.74,112.75,112.64,112.65,13590.0
2017-10-13 12:30:00,112.66,112.7,112.58,112.68,14812.0,112.66,112.7,112.58,112.68,14812.0
2017-10-13 13:00:00,112.7,112.8,112.64,112.78,15152.0,112.7,112.8,112.64,112.78,15152.0
2017-10-13 13:30:00,112.71,112.8,112.52,112.59,11330.0,112.71,112.8,112.52,112.59,11330.0
2017-10-13 14:00:00,112.6,112.68,112.48,112.6,23313.0,112.6,112.68,112.48,112.6,23313.0
2017-10-13 14:30:00,112.6,112.93,112.6,112.73,30457.0,112.6,112.93,112.6,112.73,30457.0
2017-10-13 15:00:00,112.73,112.91,112.73,112.82,10494.0,112.73,112.91,112.73,112.82,10494.0
2017-10-13 15:30:00,112.89,112.96,112.76,112.93,31368.0,112.89,112.96,112.76,112.93,31368.0
2017-10-16 09:30:00,113.77,113.92,112.94,113.92,9992.0,113.77,113.92,112.94,113.92,9992.0
2017-10-16 10:00:00,113.98,114.55,113.84,114.37,22405.0,113.98,114.55,113.84,114.37,22405.0
2017-10-16 10:30:00,114.41,114.61,114.29,114.32,46591.0,114.41,114.61,114.29,114.32,46591.0
2017-10-16 11:00:00,114.15,114.39,114.12,114.31,10923.0,114.15,114.39,114.12,114.31,10923.0
2017-10-16 11:30:00,114.31,114.31,114.08,114.25,10304.0,114.31,114.31,114.08,114.25,10304.0
2017-10-16 12:00:00,114.24,114.29,113.74,114.04,18005.0,114.24,114.29,113.74,114.04,18005.0
2017-10-16 12:30:00,114.1,114.11,113.83,114.1,6401.0,114.1,114.11,113.83,114.1,6401.0
2017-10-16 13:00:00,114.11,114.25,113.81,114.25,8370.0,114.11,114.25,113.81,114.25,8370.0
2017-10-16 13:30:00,114.23,114.23,113.99,113.99,7086.0,114.23,114.23,113.99,113.99,7086.0
2017-10-16 14:00:00,113.99,114.15,113.9,114.02,8700.0,113.99,114.15,113.9,114.02,8700.0
2017-10-16 14:30:00,113.96,114.07,113.9,113.95,20978.0,113.96,114.07,113.9,113.95,20978.0
2017-10-16 15:00:00,113.95,114.14,113.93,114.02,8579.0,113.95,114.14,113.93,114.02,8579.0
2017-10-16 15:30:00,114.0,114.17,113.96,114.07,32920.0,114.0,114.17,113.96,114.07,32920.0
2017-10-17 09:30:00,114.02,114.5,113.81,113.98,18592.0,114.02,114.5,113.81,113.98,18592.0
2017-10-17 10:00:00,113.93,114.12,113.84,114.07,13300.0,113.93,114.12,113.84,114.07,13300.0
2017-10-17 10:30:00,114.0,114.18,113.99,114.14,4800.0,114.0,114.18,113.99,114.14,4800.0
2017-10-17 11:00:00,114.14,114.21,114.08,114.15,5584.0,114.14,114.21,114.08,114.15,5584.0
2017-10-17 11:30:00,114.04,114.06,113.91,114.05,11106.0,114.04,114.06,113.91,114.05,11106.0
2017-10-17 12:00:00,114.05,114.05,113.92,114.0,7786.0,114.05,114.05,113.92,114.0,7786.0
2017-10-17 12:30:00,114.04,114.14,114.03,114.11,2449.0,114.04,114.14,114.03,114.11,2449.0
2017-10-17 13:00:00,114.11,114.25,114.1,114.22,3367.0,114.11,114.25,114.1,114.22,3367.0
2017-10-17 13:30:00,114.19,114.24,113.95,114.06,9346.0,114.19,114.24,113.95,114.06,9346.0
2017-10-17 14:00:00,114.04,114.14,114.03,114.09,3327.0,114.04,114.14,114.03,114.09,3327.0
2017-10-17 14:30:00,114.07,114.4,114.07,114.19,9119.0,114.07,114.4,114.07,114.19,9119.0
2017-10-17 15:00:00,114.21,114.45,114.2,114.44,5120.0,114.21,114.45,114.2,114.44,5120.0
2017-10-17 15:30:00,114.43,114.43,114.15,114.22,38911.0,114.43,114.43,114.15,114.22,38911.0
2017-10-18 09:30:00,114.58,114.88,114.01,114.83,11880.0,114.58,114.88,114.01,114.83,11880.0
2017-10-18 10:00:00,114.71,114.91,114.53,114.76,25612.0,114.71,114.91,114.53,114.76,25612.0
2017-10-18 10:30:00,114.75,114.83,114.38,114.62,24414.0,114.75,114.83,114.38,114.62,24414.0
2017-10-18 11:00:00,114.66,114.81,114.19,114.39,40604.0,114.66,114.81,114.19,114.39,40604.0
2017-10-18 11:30:00,114.41,114.66,114.18,114.66,17319.0,114.41,114.66,114.18,114.66,17319.0
2017-10-18 12:00:00,114.48,114.54,114.36,114.54,2100.0,114.48,114.54,114.36,114.54,2100.0
2017-10-18 12:30:00,114.63,114.64,114.52,114.55,3915.0,114.63,114.64,114.52,114.55,3915.0
2017-10-18 13:00:00,114.56,114.75,114.5,114.74,16847.0,114.56,114.75,114.5,114.74,16847.0
2017-10-18 13:30:00,114.74,114.76,114.5,114.69,8416.0,114.74,114.76,114.5,114.69,8416.0
2017-10-18 14:00:00,114.68,114.76,114.61,114.64,8031.0,114.68,114.76,114.61,114.64,8031.0
2017-10-18 14:30:00,114.49,114.74,114.48,114.69,5018.0,114.49,114.74,114.48,114.69,5018.0
2017-10-18 15:00:00,114.65,114.94,114.63,114.79,13944.0,114.65,114.94,114.63,114.79,13944.0
2017-10-18 15:30:00,114.79,114.88,114.67,114.71,30968.0,114.79,114.88,114.67,114.71,30968.0
2017-10-19 09:30:00,114.76,114.93,114.31,114.34,7649.0,114.76,114.93,114.31,114.34,7649.0
2017-10-19 10:00:00,114.4,114.64,114.17,114.64,16343.0,114.4,114.64,114.17,114.64,16343.0
2017-10-19 10:30:00,114.51,114.58,114.27,114.42,3219.0,114.51,114.58,114.27,114.42,3219.0
2017-10-19 11:00:00,114.45,114.82,114.37,114.75,5207.0,114.45,114.82,114.37,114.75,5207.0
2017-10-19 11:30:00,114.83,114.83,114.58,114.73,4644.0,114.83,114.83,114.58,114.73,4644.0
2017-10-19 12:00:00,114.71,114.91,114.64,114.91,3365.0,114.71,114.91,114.64,114.91,3365.0
2017-10-19 12:30:00,114.79,115.1,114.78,115.01,7062.0,114.79,115.1,114.78,115.01,7062.0
2017-10-19 13:00:00,115.1,115.53,115.03,115.17,5750.0,115.1,115.53,115.03,115.17,5750.0
2017-10-19 13:30:00,115.2,115.22,115.04,115.09,19232.0,115.2,115.22,115.04,115.09,19232.0
2017-10-19 14:00:00,115.11,115.17,115.03,115.1,16221.0,115.11,115.17,115.03,115.1,16221.0
2017-10-19 14:30:00,115.1,115.16,114.99,115.04,10573.0,115.1,115.16,114.99,115.04,10573.0
2017-10-19 15:00:00,115.12,115.35,115.1,115.31,5727.0,115.12,115.35,115.1,115.31,5727.0
2017-10-19 15:30:00,115.26,115.6,115.24,115.36,33374.0,115.26,115.6,115.24,115.36,33374.0
2017-10-20 09:30:00,115.66,115.96,115.5,115.67,6952.0,115.66,115.96,115.5,115.67,6952.0
2017-10-20 10:00:00,115.67,115.7,115.06,115.21,15383.0,115.67,115.7,115.06,115.21,15383.0
2017-10-20 10:30:00,115.28,115.33,115.11,115.11,42163.0,115.28,115.33,115.11,115.11,42163.0
2017-10-20 11:00:00,115.03,115.1,114.84,114.84,9172.0,115.03,115.1,114.84,114.84,9172.0
2017-10-20 11:30:00,114.85,115.05,114.85,115.05,23537.0,114.85,115.05,114.85,115.05,23537.0
2017-10-20 12:00:00,115.05,115.65,115.03,115.4,25638.0,115.05,115.65,115.03,115.4,25638.0
2017-10-20 12:30:00,115.33,115.4,115.22,115.33,6745.0,115.33,115.4,115.22,115.33,6745.0
2017-10-20 13:00:00,115.34,115.34,115.14,115.14,11204.0,115.34,115.34,115.14,115.14,11204.0
2017-10-20 13:30:00,115.15,115.27,114.98,115.05,10900.0,115.15,115.27,114.98,115.05,10900.0
2017-10-20 14:00:00,115.05,115.29,115.05,115.29,13161.0,115.05,115.29,115.05,115.29,13161.0
2017-10-20 14:30:00,115.25,115.48,115.07,115.07,10820.0,115.25,115.48,115.07,115.07,10820.0
2017-10-20 15:00:00,115.08,115.27,115.07,115.15,16652.0,115.08,115.27,115.07,115.15,16652.0
2017-10-20 15:30:00,115.1,115.2,114.87,115.2,46555.0,115.1,115.2,114.87,115.2,46555.0
2017-10-23 09:30:00,115.37,115.37,114.78,114.78,3876.0,115.37,115.37,114.78,114.78,3876.0
2017-10-23 10:00:00,114.63,114.83,114.3,114.83,11094.0,114.63,114.83,114.3,114.83,11094.0
2017-10-23 10:30:00,114.88,115.1,114.86,114.9,4640.0,114.88,115.1,114.86,114.9,4640.0
2017-10-23 11:00:00,114.98,115.01,114.75,114.76,3600.0,114.98,115.01,114.75,114.76,3600.0
2017-10-23 11:30:00,114.75,115.11,114.73,115.1,3200.0,114.75,115.11,114.73,115.1,3200.0
2017-10-23 12:00:00,115.02,115.27,114.88,115.02,6234.0,115.02,115.27,114.88,115.02,6234.0
2017-10-23 12:30:00,115.1,115.39,115.08,115.39,4869.0,115.1,115.39,115.08,115.39,4869.0
2017-10-23 13:00:00,115.32,115.44,115.12,115.14,4424.0,115.32,115.44,115.12,115.14,4424.0
2017-10-23 13:30:00,115.02,115.14,114.91,115.11,2358.0,115.02,115.14,114.91,115.11,2358.0
2017-10-23 14:00:00,114.93,115.16,114.8,114.9,5110.0,114.93,115.16,114.8,114.9,5110.0
2017-10-23 14:30:00,114.92,115.23,114.86,115.13,10022.0,114.92,115.23,114.86,115.13,10022.0
2017-10-23 15:00:00,115.15,115.2,114.83,115.02,66290.0,115.15,115.2,114.83,115.02,66290.0
2017-10-23 15:30:00,115.03,115.42,114.88,114.88,38729.0,115.03,115.42,114.88,114.88,38729.0
2017-10-24 09:30:00,115.42,115.42,113.88,114.0,15950.0,115.42,115.42,113.88,114.0,15950.0
2017-10-24 10:00:00,113.89,114.39,113.45,114.39,21927.0,113.89,114.39,113.45,114.39,21927.0
2017-10-24 10:30:00,114.43,114.81,114.15,114.57,20702.0,114.43,114.81,114.15,114.57,20702.0
2017-10-24 11:00:00,114.46,114.79,114.46,114.65,15100.0,114.46,114.79,114.46,114.65,15100.0
2017-10-24 11:30:00,114.65,114.77,114.55,114.59,6967.0,114.65,114.77,114.55,114.59,6967.0
2017-10-24 12:00:00,114.61,114.8,114.5,114.68,13032.0,114.61,114.8,114.5,114.68,13032.0
2017-10-24 12:30:00,114.63,114.66,114.5,114.56,7855.0,114.63,114.66,114.5,114.56,7855.0
2017-10-24 13:00:00,114.53,114.69,114.5,114.57,5700.0,114.53,114.69,114.5,114.57,5700.0
2017-10-24 13:30:00,114.54,114.67,114.5,114.67,10972.0,114.54,114.67,114.5,114.67,10972.0
2017-10-24 14:00:00,114.59,115.02,114.57,114.94,16818.0,114.59,115.02,114.57,114.94,16818.0
2017-10-24 14:30:00,114.96,115.03,114.72,114.81,4525.0,114.96,115.03,114.72,114.81,4525.0
2017-10-24 15:00:00,114.8,114.86,114.52,114.62,12203.0,114.8,114.86,114.52,114.62,12203.0
2017-10-24 15:30:00,114.6,114.82,114.59,114.79,24996.0,114.6,114.82,114.59,114.79,24996.0
2017-10-25 09:30:00,115.27,115.49,114.89,115.37,6272.0,115.27,115.49,114.89,115.37,6272.0
2017-10-25 10:00:00,114.86,115.5,114.86,115.5,15042.0,114.86,115.5,114.86,115.5,15042.0
2017-10-25 10:30:00,115.29,115.46,114.7,115.05,41651.0,115.29,115.46,114.7,115.05,41651.0
2017-10-25 11:00:00,115.0,115.09,114.49,114.78,40197.0,115.0,115.09,114.49,114.78,40197.0
2017-10-25 11:30:00,114.73,114.99,114.43,114.78,7753.0,114.73,114.99,114.43,114.78,7753.0
2017-10-25 12:00:00,114.77,115.39,114.39,114.9,20272.0,114.77,115.39,114.39,114.9,20272.0
2017-10-25 12:30:00,114.9,115.21,114.58,114.99,14244.0,114.9,115.21,114.58,114.99,14244.0
2017-10-25 13:00:00,115.01,115.11,114.77,115.01,6854.0,115.01,115.11,114.77,115.01,6854.0
2017-10-25 13:30:00,114.98,115.13,114.9,115.11,7899.0,114.98,115.13,114.9,115.11,7899.0
2017-10-25 14:00:00,115.1,115.44,114.94,115.14,53952.0,115.1,115.44,114.94,115.14,53952.0
2017-10-25 14:30:00,115.25,115.31,114.9,115.0,9585.0,115.25,115.31,114.9,115.0,9585.0
2017-10-25 15:00:00,115.07,115.16,114.92,115.16,4750.0,115.07,115.16,114.92,115.16,4750.0
2017-10-25 15:30:00,115.16,115.25,114.86,114.87,75902.0,115.16,115.25,114.86,114.87,75902.0
2017-10-26 09:30:00,114.91,116.04,114.7,115.99,11914.0,114.91,116.04,114.7,115.99,11914.0
2017-10-26 10:00:00,115.92,116.26,115.4,116.18,26796.0,115.92,116.26,115.4,116.18,26796.0
2017-10-26 10:30:00,116.07,117.96,116.07,117.94,29556.0,116.07,117.96,116.07,117.94,29556.0
2017-10-26 11:00:00,117.94,118.22,117.72,118.03,30778.0,117.94,118.22,117.72,118.03,30778.0
2017-10-26 11:30:00,118.06,118.39,117.58,118.26,64666.0,118.06,118.39,117.58,118.26,64666.0
2017-10-26 12:00:00,118.27,118.27,117.81,117.92,11615.0,118.27,118.27,117.81,117.92,11615.0
2017-10-26 12:30:00,117.97,118.02,117.7,117.93,16068.0,117.97,118.02,117.7,117.93,16068.0
2017-10-26 13:00:00,117.9,118.32,117.85,118.29,23058.0,117.9,118.32,117.85,118.29,23058.0
2017-10-26 13:30:00,118.16,118.34,117.96,117.99,10778.0,118.16,118.34,117.96,117.99,10778.0
2017-10-26 14:00:00,117.97,117.97,117.56,117.73,32389.0,117.97,117.97,117.56,117.73,32389.0
2017-10-26 14:30:00,117.72,118.3,117.33,117.81,43121.0,117.72,118.3,117.33,117.81,43121.0
2017-10-26 15:00:00,117.82,118.19,117.66,117.91,26104.0,117.82,118.19,117.66,117.91,26104.0
2017-10-26 15:30:00,117.82,118.33,117.76,118.1,51599.0,117.82,118.33,117.76,118.1,51599.0
2017-10-27 09:30:00,118.32,118.66,117.36,117.36,14248.0,118.32,118.66,117.36,117.36,14248.0
2017-10-27 10:00:00,117.25,117.27,116.43,116.43,52291.0,117.25,117.27,116.43,116.43,52291.0
2017-10-27 10:30:00,116.43,116.46,115.62,115.75,25768.0,116.43,116.46,115.62,115.75,25768.0
2017-10-27 11:00:00,115.73,115.82,114.9,114.92,42637.0,115.73,115.82,114.9,114.92,42637.0
2017-10-27 11:30:00,115.02,115.59,114.93,115.38,28721.0,115.02,115.59,114.93,115.38,28721.0
2017-10-27 12:00:00,115.38,115.74,115.35,115.56,10834.0,115.38,115.74,115.35,115.56,10834.0
2017-10-27 12:30:00,115.63,115.74,115.56,115.67,16710.0,115.63,115.74,115.56,115.67,16710.0
2017-10-27 13:00:00,115.65,116.01,115.61,115.95,22788.0,115.65,116.01,115.61,115.95,22788.0
2017-10-27 13:30:00,115.95,116.98,115.95,116.87,19617.0,115.95,116.98,115.95,116.87,19617.0
2017-10-27 14:00:00,116.93,117.15,116.85,117.01,25388.0,116.93,117.15,116.85,117.01,25388.0
2017-10-27 14:30:00,116.98,117.11,116.76,117.07,21047.0,116.98,117.11,116.76,117.07,21047.0
2017-10-27 15:00:00,117.07,117.61,117.06,117.55,23275.0,117.07,117.61,117.06,117.55,23275.0
2017-10-27 15:30:00,117.55,117.81,117.31,117.38,47495.0,117.55,117.81,117.31,117.38,47495.0
2017-10-30 09:30:00,117.06,117.82,116.75,116.81,6791.0,117.06,117.82,116.75,116.81,6791.0
2017-10-30 10:00:00,116.86,117.14,116.47,116.86,16670.0,116.86,117.14,116.47,116.86,16670.0
2017-10-30 10:30:00,116.95,117.02,116.57,116.78,5010.0,116.95,117.02,116.57,116.78,5010.0
2017-10-30 11:00:00,116.63,116.79,116.18,116.25,4700.0,116.63,116.79,116.18,116.25,4700.0
2017-10-30 11:30:00,116.17,116.17,115.55,115.6,6917.0,116.17,116.17,115.55,115.6,6917.0
2017-10-30 12:00:00,115.7,115.77,115.56,115.73,7226.0,115.7,115.77,115.56,115.73,7226.0
2017-10-30 12:30:00,115.73,115.92,115.72,115.75,5847.0,115.73,115.92,115.72,115.75,5847.0
2017-10-30 13:00:00,115.78,115.82,115.64,115.68,4549.0,115.78,115.82,115.64,115.68,4549.0
2017-10-30 13:30:00,115.69,115.69,115.23,115.33,7092.0,115.69,115.69,115.23,115.33,7092.0
2017-10-30 14:00:00,115.25,115.56,115.15,115.51,7559.0,115.25,115.56,115.15,115.51,7559.0
2017-10-30 14:30:00,115.5,115.5,115.13,115.44,8947.0,115.5,115.5,115.13,115.44,8947.0
2017-10-30 15:00:00,115.46,115.46,114.99,115.23,14581.0,115.46,115.46,114.99,115.23,14581.0
2017-10-30 15:30:00,115.23,115.53,115.13,115.13,41363.0,115.23,115.53,115.13,115.13,41363.0
2017-10-31 09:30:00,115.22,116.38,115.22,115.96,25178.0,115.22,116.38,115.22,115.96,25178.0
2017-10-31 10:00:00,115.87,116.0,115.14,115.26,21210.0,115.87,116.0,115.14,115.26,21210.0
2017-10-31 10:30:00,115.34,115.89,115.32,115.67,15472.0,115.34,115.89,115.32,115.67,15472.0
2017-10-31 11:00:00,115.7,115.71,115.17,115.28,15282.0,115.7,115.71,115.17,115.28,15282.0
2017-10-31 11:30:00,115.31,115.51,115.21,115.44,11154.0,115.31,115.51,115.21,115.44,11154.0
2017-10-31 12:00:00,115.46,115.53,115.29,115.38,14346.0,115.46,115.53,115.29,115.38,14346.0
2017-10-31 12:30:00,115.4,115.72,115.27,115.72,13707.0,115.4,115.72,115.27,115.72,13707.0
2017-10-31 13:00:00,115.69,115.99,115.67,115.95,12778.0,115.69,115.99,115.67,115.95,12778.0
2017-10-31 13:30:00,115.97,116.09,115.96,116.01,16026.0,115.97,116.09,115.96,116.01,16026.0
2017-10-31 14:00:00,116.01,116.03,115.77,115.78,21072.0,116.01,116.03,115.77,115.78,21072.0
2017-10-31 14:30:00,115.83,115.93,115.71,115.75,18360.0,115.83,115.93,115.71,115.75,18360.0
2017-10-31 15:00:00,115.8,116.06,115.8,115.9,19684.0,115.8,116.06,115.8,115.9,19684.0
2017-10-31 15:30:00,115.89,116.41,115.88,116.29,75134.0,115.89,116.41,115.88,116.29,75134.0
2017-11-01 09:30:00,116.59,117.16,116.3,116.69,50192.0,116.59,117.16,116.3,116.69,50192.0
2017-11-01 10:00:00,116.78,117.54,116.65,117.18,32493.0,116.78,117.54,116.65,117.18,32493.0
2017-11-01 10:30:00,117.25,117.44,117.09,117.23,15630.0,117.25,117.44,117.09,117.23,15630.0
2017-11-01 11:00:00,117.21,117.66,117.2,117.28,19867.0,117.21,117.66,117.2,117.28,19867.0
2017-11-01 11:30:00,117.27,117.38,117.2,117.32,17530.0,117.27,117.38,117.2,117.32,17530.0
2017-11-01 12:00:00,117.35,117.7,117.31,117.61,10049.0,117.35,117.7,117.31,117.61,10049.0
2017-11-01 12:30:00,117.65,117.65,117.24,117.24,10246.0,117.65,117.65,117.24,117.24,10246.0
2017-11-01 13:00:00,117.29,117.35,116.72,117.27,31542.0,117.29,117.35,116.72,117.27,31542.0
2017-11-01 13:30:00,117.21,117.35,117.09,117.35,22344.0,117.21,117.35,117.09,117.35,22344.0
2017-11-01 14:00:00,117.32,117.45,117.1,117.28,53816.0,117.32,117.45,117.1,117.28,53816.0
2017-11-01 14:30:00,117.34,117.54,117.22,117.5,38029.0,117.34,117.54,117.22,117.5,38029.0
2017-11-01 15:00:00,117.49,118.0,117.33,117.88,44554.0,117.49,118.0,117.33,117.88,44554.0
2017-11-01 15:30:00,117.79,117.99,117.64,117.78,47242.0,117.79,117.99,117.64,117.78,47242.0
2017-11-02 09:30:00,117.41,118.34,117.41,118.34,14915.0,117.41,118.34,117.41,118.34,14915.0
2017-11-02 10:00:00,118.36,118.62,118.0,118.62,35622.0,118.36,118.62,118.0,118.62,35622.0
2017-11-02 10:30:00,118.56,119.05,118.12,118.17,25710.0,118.56,119.05,118.12,118.17,25710.0
2017-11-02 11:00:00,118.29,118.34,117.96,117.96,16991.0,118.29,118.34,117.96,117.96,16991.0
2017-11-02 11:30:00,118.0,118.19,117.96,118.0,19546.0,118.0,118.19,117.96,118.0,19546.0
2017-11-02 12:00:00,118.0,118.25,117.96,118.25,11000.0,118.0,118.25,117.96,118.25,11000.0
2017-11-02 12:30:00,118.25,118.44,117.93,118.16,18118.0,118.25,118.44,117.93,118.16,18118.0
2017-11-02 13:00:00,118.06,118.18,118.0,118.0,14081.0,118.06,118.18,118.0,118.0,14081.0
2017-11-02 13:30:00,118.04,118.35,118.0,118.0,14994.0,118.04,118.35,118.0,118.0,14994.0
2017-11-02 14:00:00,118.06,118.4,117.92,118.17,43172.0,118.06,118.4,117.92,118.17,43172.0
2017-11-02 14:30:00,118.21,118.21,117.65,117.65,6600.0,118.21,118.21,117.65,117.65,6600.0
2017-11-02 15:00:00,117.74,117.81,117.18,117.18,18409.0,117.74,117.81,117.18,117.18,18409.0
2017-11-02 15:30:00,117.31,117.36,117.02,117.06,42177.0,117.31,117.36,117.02,117.06,42177.0
2017-11-03 09:30:00,117.03,117.81,117.03,117.46,15592.0,117.03,117.81,117.03,117.46,15592.0
2017-11-03 10:00:00,117.72,117.72,116.71,117.1,7336.0,117.72,117.72,116.71,117.1,7336.0
2017-11-03 10:30:00,117.16,117.26,116.87,117.11,11150.0,117.16,117.26,116.87,117.11,11150.0
2017-11-03 11:00:00,117.21,117.35,117.09,117.28,10818.0,117.21,117.35,117.09,117.28,10818.0
2017-11-03 11:30:00,117.35,117.54,117.3,117.54,5075.0,117.35,117.54,117.3,117.54,5075.0
2017-11-03 12:00:00,117.55,118.0,117.55,117.96,11405.0,117.55,118.0,117.55,117.96,11405.0
2017-11-03 12:30:00,118.0,118.0,117.77,117.89,5704.0,118.0,118.0,117.77,117.89,5704.0
2017-11-03 13:00:00,117.97,118.07,117.86,118.03,7219.0,117.97,118.07,117.86,118.03,7219.0
2017-11-03 13:30:00,118.1,118.31,118.03,118.12,8118.0,118.1,118.31,118.03,118.12,8118.0
2017-11-03 14:00:00,118.14,118.15,117.85,117.85,9623.0,118.14,118.15,117.85,117.85,9623.0
2017-11-03 14:30:00,117.89,118.02,117.84,117.94,10792.0,117.89,118.02,117.84,117.94,10792.0
2017-11-03 15:00:00,117.95,118.05,117.85,117.95,9081.0,117.95,118.05,117.85,117.95,9081.0
2017-11-03 15:30:00,117.94,118.01,117.62,117.75,51716.0,117.94,118.01,117.62,117.75,51716.0
2017-11-06 09:30:00,117.67,118.12,117.19,118.08,16907.0,117.67,118.12,117.19,118.08,16907.0
2017-11-06 10:00:00,118.05,118.14,117.9,117.99,20143.0,118.05,118.14,117.9,117.99,20143.0
2017-11-06 10:30:00,118.05,118.12,117.85,118.06,29085.0,118.05,118.12,117.85,118.06,29085.0
2017-11-06 11:00:00,118.01,118.11,117.96,118.07,9950.0,118.01,118.11,117.96,118.07,9950.0
2017-11-06 11:30:00,118.07,118.07,117.34,117.5,13362.0,118.07,118.07,117.34,117.5,13362.0
2017-11-06 12:00:00,117.47,117.99,117.41,117.93,15316.0,117.47,117.99,117.41,117.93,15316.0
2017-11-06 12:30:00,117.91,118.17,117.4,117.48,15946.0,117.91,118.17,117.4,117.48,15946.0
2017-11-06 13:00:00,117.48,117.57,117.21,117.3,14638.0,117.48,117.57,117.21,117.3,14638.0
2017-11-06 13:30:00,117.31,117.31,116.83,116.84,16195.0,117.31,117.31,116.83,116.84,16195.0
2017-11-06 14:00:00,116.85,117.24,116.72,117.15,23633.0,116.85,117.24,116.72,117.15,23633.0
2017-11-06 14:30:00,117.19,117.6,117.12,117.18,16432.0,117.19,117.6,117.12,117.18,16432.0
2017-11-06 15:00:00,117.23,117.79,117.19,117.52,19527.0,117.23,117.79,117.19,117.52,19527.0
2017-11-06 15:30:00,117.55,117.69,117.34,117.34,35937.0,117.55,117.69,117.34,117.34,35937.0
2017-11-07 09:30:00,117.13,118.28,117.1,117.49,13345.0,117.13,118.28,117.1,117.49,13345.0
2017-11-07 10:00:00,117.53,117.6,116.82,117.33,16860.0,117.53,117.6,116.82,117.33,16860.0
2017-11-07 10:30:00,117.3,117.47,117.05,117.35,13674.0,117.3,117.47,117.05,117.35,13674.0
2017-11-07 11:00:00,117.35,117.53,117.21,117.32,20610.0,117.35,117.53,117.21,117.32,20610.0
2017-11-07 11:30:00,117.28,117.47,116.91,116.94,14769.0,117.28,117.47,116.91,116.94,14769.0
2017-11-07 12:00:00,116.86,117.13,116.86,117.0,16593.0,116.86,117.13,116.86,117.0,16593.0
2017-11-07 12:30:00,117.01,117.03,116.86,116.86,13849.0,117.01,117.03,116.86,116.86,13849.0
2017-11-07 13:00:00,116.94,117.44,116.89,117.0,16291.0,116.94,117.44,116.89,117.0,16291.0
2017-11-07 13:30:00,116.94,117.0,116.77,116.85,14054.0,116.94,117.0,116.77,116.85,14054.0
2017-11-07 14:00:00,116.84,116.84,116.4,116.5,11935.0,116.84,116.84,116.4,116.5,11935.0
2017-11-07 14:30:00,116.55,116.59,116.25,116.42,16879.0,116.55,116.59,116.25,116.42,16879.0
2017-11-07 15:00:00,116.42,116.53,116.31,116.5,20984.0,116.42,116.53,116.31,116.5,20984.0
2017-11-07 15:30:00,116.5,117.01,116.35,116.89,49295.0,116.5,117.01,116.35,116.89,49295.0
2017-11-08 09:30:00,117.19,117.75,117.02,117.27,16027.0,117.19,117.75,117.02,117.27,16027.0
2017-11-08 10:00:00,117.34,117.87,117.23,117.81,38518.0,117.34,117.87,117.23,117.81,38518.0
2017-11-08 10:30:00,117.81,118.39,117.58,118.18,48231.0,117.81,118.39,117.58,118.18,48231.0
2017-11-08 11:00:00,118.28,118.91,118.28,118.85,23333.0,118.28,118.91,118.28,118.85,23333.0
2017-11-08 11:30:00,118.86,118.95,118.43,118.44,18043.0,118.86,118.95,118.43,118.44,18043.0
2017-11-08 12:00:00,118.49,118.49,117.78,117.89,31025.0,118.49,118.49,117.78,117.89,31025.0
2017-11-08 12:30:00,117.88,118.1,117.53,118.09,42183.0,117.88,118.1,117.53,118.09,42183.0
2017-11-08 13:00:00,118.07,118.15,117.34,117.52,18303.0,118.07,118.15,117.34,117.52,18303.0
2017-11-08 13:30:00,117.58,117.91,117.55,117.66,20746.0,117.58,117.91,117.55,117.66,20746.0
2017-11-08 14:00:00,117.68,117.87,117.61,117.64,21076.0,117.68,117.87,117.61,117.64,21076.0
2017-11-08 14:30:00,117.62,117.86,117.48,117.8,24544.0,117.62,117.86,117.48,117.8,24544.0
2017-11-08 15:00:00,117.76,118.14,117.41,117.42,59131.0,117.76,118.14,117.41,117.42,59131.0
2017-11-08 15:30:00,117.42,117.9,117.4,117.8,88953.0,117.42,117.9,117.4,117.8,88953.0
2017-11-09 09:30:00,108.0,108.0,100.44,103.6,329903.0,108.0,108.0,100.44,103.6,329903.0
2017-11-09 10:00:00,103.63,104.85,102.78,104.74,161911.0,103.63,104.85,102.78,104.74,161911.0
2017-11-09 10:30:00,104.79,105.39,101.82,102.3,178203.0,104.79,105.39,101.82,102.3,178203.0
2017-11-09 11:00:00,102.33,103.26,102.2,102.72,92910.0,102.33,103.26,102.2,102.72,92910.0
2017-11-09 11:30:00,102.54,102.94,102.01,102.75,76939.0,102.54,102.94,102.01,102.75,76939.0
2017-11-09 12:00:00,102.77,102.98,102.13,102.13,72885.0,102.77,102.98,102.13,102.13,72885.0
2017-11-09 12:30:00,102.14,102.8,102.03,102.5,50679.0,102.14,102.8,102.03,102.5,50679.0
2017-11-09 13:00:00,102.5,102.98,102.49,102.73,59232.0,102.5,102.98,102.49,102.73,59232.0
2017-11-09 13:30:00,102.72,103.14,102.5,102.85,75372.0,102.72,103.14,102.5,102.85,75372.0
2017-11-09 14:00:00,102.85,103.19,102.59,103.11,106322.0,102.85,103.19,102.59,103.11,106322.0
2017-11-09 14:30:00,103.07,103.34,102.51,102.96,69708.0,103.07,103.34,102.51,102.96,69708.0
2017-11-09 15:00:00,102.96,103.34,102.77,103.05,92778.0,102.96,103.34,102.77,103.05,92778.0
2017-11-09 15:30:00,103.05,103.72,102.63,102.85,295262.0,103.05,103.72,102.63,102.85,295262.0
2017-11-10 09:30:00,102.64,104.49,102.26,102.45,60001.0,102.64,104.49,102.26,102.45,60001.0
2017-11-10 10:00:00,102.41,102.42,100.88,101.84,81761.0,102.41,102.42,100.88,101.84,81761.0
2017-11-10 10:30:00,101.84,102.48,101.52,102.33,53899.0,101.84,102.48,101.52,102.33,53899.0
2017-11-10 11:00:00,102.23,103.85,102.12,103.77,57362.0,102.23,103.85,102.12,103.77,57362.0
2017-11-10 11:30:00,103.62,103.72,102.64,102.95,33415.0,103.62,103.72,102.64,102.95,33415.0
2017-11-10 12:00:00,102.9,103.31,102.11,102.11,30768.0,102.9,103.31,102.11,102.11,30768.0
2017-11-10 12:30:00,102.11,102.11,101.4,101.71,48953.0,102.11,102.11,101.4,101.71,48953.0
2017-11-10 13:00:00,101.71,101.79,101.14,101.63,40348.0,101.71,101.79,101.14,101.63,40348.0
2017-11-10 13:30:00,101.65,102.3,101.63,101.79,35227.0,101.65,102.3,101.63,101.79,35227.0
2017-11-10 14:00:00,101.79,102.34,101.79,102.0,38423.0,101.79,102.34,101.79,102.0,38423.0
2017-11-10 14:30:00,102.09,102.44,101.88,102.3,44035.0,102.09,102.44,101.88,102.3,44035.0
2017-11-10 15:00:00,102.3,102.49,102.12,102.28,61991.0,102.3,102.49,102.12,102.28,61991.0
2017-11-10 15:30:00,102.27,102.4,102.04,102.12,135800.0,102.27,102.4,102.04,102.12,135800.0
2017-11-13 09:30:00,101.5,101.87,100.75,101.3,39568.0,101.5,101.87,100.75,101.3,39568.0
2017-11-13 10:00:00,101.4,101.4,100.92,100.96,39108.0,101.4,101.4,100.92,100.96,39108.0
2017-11-13 10:30:00,101.0,101.0,100.38,100.48,39801.0,101.0,101.0,100.38,100.48,39801.0
2017-11-13 11:00:00,100.45,100.66,100.24,100.59,29855.0,100.45,100.66,100.24,100.59,29855.0
2017-11-13 11:30:00,100.53,101.05,100.53,100.85,13794.0,100.53,101.05,100.53,100.85,13794.0
2017-11-13 12:00:00,100.89,100.9,100.62,100.9,16692.0,100.89,100.9,100.62,100.9,16692.0
2017-11-13 12:30:00,100.89,100.89,100.76,100.85,24080.0,100.89,100.89,100.76,100.85,24080.0
2017-11-13 13:00:00,100.81,101.45,100.66,101.41,45388.0,100.81,101.45,100.66,101.41,45388.0
2017-11-13 13:30:00,101.42,101.56,101.27,101.45,22118.0,101.42,101.56,101.27,101.45,22118.0
2017-11-13 14:00:00,101.5,101.78,101.5,101.68,24177.0,101.5,101.78,101.5,101.68,24177.0
2017-11-13 14:30:00,101.7,101.89,101.54,101.88,24707.0,101.7,101.89,101.54,101.88,24707.0
2017-11-13 15:00:00,101.9,102.29,101.81,101.9,31914.0,101.9,102.29,101.81,101.9,31914.0
2017-11-13 15:30:00,101.89,102.03,101.73,101.95,85299.0,101.89,102.03,101.73,101.95,85299.0
2017-11-14 09:30:00,101.57,101.89,100.28,101.26,22451.0,101.57,101.89,100.28,101.26,22451.0
2017-11-14 10:00:00,101.31,101.36,100.33,100.33,28160.0,101.31,101.36,100.33,100.33,28160.0
2017-11-14 10:30:00,100.33,100.74,100.33,100.7,18802.0,100.33,100.74,100.33,100.7,18802.0
2017-11-14 11:00:00,100.64,100.75,100.46,100.61,27764.0,100.64,100.75,100.46,100.61,27764.0
2017-11-14 11:30:00,100.63,100.85,100.58,100.82,13346.0,100.63,100.85,100.58,100.82,13346.0
2017-11-14 12:00:00,100.81,101.04,100.79,101.04,9722.0,100.81,101.04,100.79,101.04,9722.0
2017-11-14 12:30:00,101.0,101.03,100.76,100.99,22672.0,101.0,101.03,100.76,100.99,22672.0
2017-11-14 13:00:00,100.94,101.03,100.79,100.8,10266.0,100.94,101.03,100.79,100.8,10266.0
2017-11-14 13:30:00,100.82,100.82,100.6,100.6,19502.0,100.82,100.82,100.6,100.6,19502.0
2017-11-14 14:00:00,100.59,100.84,100.54,100.82,17393.0,100.59,100.84,100.54,100.82,17393.0
2017-11-14 14:30:00,100.91,100.95,100.74,100.89,10777.0,100.91,100.95,100.74,100.89,10777.0
2017-11-14 15:00:00,100.9,100.91,100.66,100.66,14942.0,100.9,100.91,100.66,100.66,14942.0
2017-11-14 15:30:00,100.69,101.01,100.67,100.94,65796.0,100.69,101.01,100.67,100.94,65796.0
2017-11-15 09:30:00,99.99,100.24,99.12,99.59,17324.0,99.99,100.24,99.12,99.59,17324.0
2017-11-15 10:00:00,99.52,100.21,99.45,100.07,25537.0,99.52,100.21,99.45,100.07,25537.0
2017-11-15 10:30:00,99.96,100.49,99.88,100.49,21754.0,99.96,100.49,99.88,100.49,21754.0
2017-11-15 11:00:00,100.52,100.79,100.36,100.43,14864.0,100.52,100.79,100.36,100.43,14864.0
2017-11-15 11:30:00,100.34,100.65,100.34,100.52,13028.0,100.34,100.65,100.34,100.52,13028.0
2017-11-15 12:00:00,100.51,100.67,100.42,100.59,6806.0,100.51,100.67,100.42,100.59,6806.0
2017-11-15 12:30:00,100.62,100.69,100.48,100.48,4000.0,100.62,100.69,100.48,100.48,4000.0
2017-11-15 13:00:00,100.48,100.54,100.18,100.25,11998.0,100.48,100.54,100.18,100.25,11998.0
2017-11-15 13:30:00,100.24,100.62,100.24,100.45,10053.0,100.24,100.62,100.24,100.45,10053.0
2017-11-15 14:00:00,100.52,100.75,100.44,100.73,8226.0,100.52,100.75,100.44,100.73,8226.0
2017-11-15 14:30:00,100.67,100.76,100.62,100.65,10537.0,100.67,100.76,100.62,100.65,10537.0
2017-11-15 15:00:00,100.62,100.67,100.44,100.6,19602.0,100.62,100.67,100.44,100.6,19602.0
2017-11-15 15:30:00,100.64,100.68,100.4,100.42,68944.0,100.64,100.68,100.4,100.42,68944.0
2017-11-16 09:30:00,100.56,101.44,100.56,101.27,17327.0,100.56,101.44,100.56,101.27,17327.0
2017-11-16 10:00:00,101.32,101.86,101.32,101.63,17239.0,101.32,101.86,101.32,101.63,17239.0
2017-11-16 10:30:00,101.57,102.08,101.57,101.9,12959.0,101.57,102.08,101.57,101.9,12959.0
2017-11-16 11:00:00,101.89,102.0,101.49,101.51,22985.0,101.89,102.0,101.49,101.51,22985.0
2017-11-16 11:30:00,101.48,101.64,101.1,101.32,35009.0,101.48,101.64,101.1,101.32,35009.0
2017-11-16 12:00:00,101.31,101.56,101.25,101.54,21345.0,101.31,101.56,101.25,101.54,21345.0
2017-11-16 12:30:00,101.57,102.16,101.54,101.92,17200.0,101.57,102.16,101.54,101.92,17200.0
2017-11-16 13:00:00,101.89,101.92,101.71,101.79,6705.0,101.89,101.92,101.71,101.79,6705.0
2017-11-16 13:30:00,101.76,101.85,100.87,101.14,51277.0,101.76,101.85,100.87,101.14,51277.0
2017-11-16 14:00:00,101.1,101.19,100.99,101.19,26376.0,101.1,101.19,100.99,101.19,26376.0
2017-11-16 14:30:00,101.18,101.21,100.97,100.98,33855.0,101.18,101.21,100.97,100.98,33855.0
2017-11-16 15:00:00,100.99,101.36,100.99,101.19,103355.0,100.99,101.36,100.99,101.19,103355.0
2017-11-16 15:30:00,101.2,101.63,101.15,101.48,127337.0,101.2,101.63,101.15,101.48,127337.0
2017-11-17 09:30:00,101.24,101.9,101.24,101.43,6621.0,101.24,101.9,101.24,101.43,6621.0
2017-11-17 10:00:00,101.37,101.81,101.29,101.53,13862.0,101.37,101.81,101.29,101.53,13862.0
2017-11-17 10:30:00,101.58,101.59,100.61,100.67,29129.0,101.58,101.59,100.61,100.67,29129.0
2017-11-17 11:00:00,100.65,100.89,100.61,100.86,13561.0,100.65,100.89,100.61,100.86,13561.0
2017-11-17 11:30:00,100.81,101.29,100.79,101.08,25428.0,100.81,101.29,100.79,101.08,25428.0
2017-11-17 12:00:00,101.12,101.29,101.08,101.2,25098.0,101.12,101.29,101.08,101.2,25098.0
2017-11-17 12:30:00,101.2,101.54,101.16,101.47,19495.0,101.2,101.54,101.16,101.47,19495.0
2017-11-17 13:00:00,101.47,101.52,101.41,101.5,10963.0,101.47,101.52,101.41,101.5,10963.0
2017-11-17 13:30:00,101.48,101.57,101.44,101.57,13990.0,101.48,101.57,101.44,101.57,13990.0
2017-11-17 14:00:00,101.55,101.95,101.55,101.94,17863.0,101.55,101.95,101.55,101.94,17863.0
2017-11-17 14:30:00,102.0,102.0,101.65,101.83,13455.0,102.0,102.0,101.65,101.83,13455.0
2017-11-17 15:00:00,101.86,101.88,101.37,101.45,24804.0,101.86,101.88,101.37,101.45,24804.0
2017-11-17 15:30:00,101.5,101.5,101.34,101.38,59846.0,101.5,101.5,101.34,101.38,59846.0
2017-11-20 09:30:00,101.41,101.6,101.02,101.53,12025.0,101.41,101.6,101.02,101.53,12025.0
2017-11-20 10:00:00,101.36,101.65,101.32,101.49,19167.0,101.36,101.65,101.32,101.49,19167.0
2017-11-20 10:30:00,101.45,101.8,101.44,101.77,7600.0,101.45,101.8,101.44,101.77,7600.0
2017-11-20 11:00:00,101.73,101.73,101.44,101.46,7835.0,101.73,101.73,101.44,101.46,7835.0
2017-11-20 11:30:00,101.47,101.71,101.4,101.68,10284.0,101.47,101.71,101.4,101.68,10284.0
2017-11-20 12:00:00,101.68,101.68,101.23,101.27,7100.0,101.68,101.68,101.23,101.27,7100.0
2017-11-20 12:30:00,101.33,101.34,101.11,101.18,6163.0,101.33,101.34,101.11,101.18,6163.0
2017-11-20 13:00:00,101.15,101.18,101.04,101.16,11788.0,101.15,101.18,101.04,101.16,11788.0
2017-11-20 13:30:00,101.17,101.24,101.12,101.15,8077.0,101.17,101.24,101.12,101.15,8077.0
2017-11-20 14:00:00,101.14,101.5,101.08,101.41,10154.0,101.14,101.5,101.08,101.41,10154.0
2017-11-20 14:30:00,101.4,101.48,101.18,101.29,9751.0,101.4,101.48,101.18,101.29,9751.0
2017-11-20 15:00:00,101.34,101.34,101.18,101.31,9512.0,101.34,101.34,101.18,101.31,9512.0
2017-11-20 15:30:00,101.31,101.53,101.25,101.53,55419.0,101.31,101.53,101.25,101.53,55419.0
2017-11-21 09:30:00,101.69,102.11,101.02,101.08,13094.0,101.69,102.11,101.02,101.08,13094.0
2017-11-21 10:00:00,101.05,101.27,100.95,101.04,21768.0,101.05,101.27,100.95,101.04,21768.0
2017-11-21 10:30:00,101.04,101.18,100.86,101.14,27252.0,101.04,101.18,100.86,101.14,27252.0
2017-11-21 11:00:00,101.18,101.31,101.08,101.14,20015.0,101.18,101.31,101.08,101.14,20015.0
2017-11-21 11:30:00,101.19,101.62,101.18,101.48,22534.0,101.19,101.62,101.18,101.48,22534.0
2017-11-21 12:00:00,101.4,101.51,101.31,101.34,13790.0,101.4,101.51,101.31,101.34,13790.0
2017-11-21 12:30:00,101.4,101.57,101.4,101.51,10810.0,101.4,101.57,101.4,101.51,10810.0
2017-11-21 13:00:00,101.48,101.82,101.48,101.8,10302.0,101.48,101.82,101.48,101.8,10302.0
2017-11-21 13:30:00,101.83,101.86,101.71,101.74,11729.0,101.83,101.86,101.71,101.74,11729.0
2017-11-21 14:00:00,101.73,101.8,101.62,101.7,23074.0,101.73,101.8,101.62,101.7,23074.0
2017-11-21 14:30:00,101.75,101.76,101.58,101.72,28171.0,101.75,101.76,101.58,101.72,28171.0
2017-11-21 15:00:00,101.71,102.14,101.71,102.12,21530.0,101.71,102.14,101.71,102.12,21530.0
2017-11-21 15:30:00,102.06,102.49,102.03,102.43,53198.0,102.06,102.49,102.03,102.43,53198.0
2017-11-22 09:30:00,102.63,103.23,102.42,103.18,15787.0,102.63,103.23,102.42,103.18,15787.0
2017-11-22 10:00:00,102.98,103.36,102.98,103.24,5804.0,102.98,103.36,102.98,103.24,5804.0
2017-11-22 10:30:00,103.22,103.28,102.55,102.82,10049.0,103.22,103.28,102.55,102.82,10049.0
2017-11-22 11:00:00,102.8,102.98,102.37,102.55,8570.0,102.8,102.98,102.37,102.55,8570.0
2017-11-22 11:30:00,102.54,102.71,102.47,102.7,4491.0,102.54,102.71,102.47,102.7,4491.0
2017-11-22 12:00:00,102.62,102.69,102.33,102.38,8172.0,102.62,102.69,102.33,102.38,8172.0
2017-11-22 12:30:00,102.32,102.45,102.3,102.4,1900.0,102.32,102.45,102.3,102.4,1900.0
2017-11-22 13:00:00,102.39,102.56,102.3,102.56,18000.0,102.39,102.56,102.3,102.56,18000.0
2017-11-22 13:30:00,102.46,102.7,102.42,102.44,6254.0,102.46,102.7,102.42,102.44,6254.0
2017-11-22 14:00:00,102.44,102.73,102.35,102.56,14841.0,102.44,102.73,102.35,102.56,14841.0
2017-11-22 14:30:00,102.55,102.66,102.26,102.55,12521.0,102.55,102.66,102.26,102.55,12521.0
2017-11-22 15:00:00,102.61,102.69,102.24,102.33,21874.0,102.61,102.69,102.24,102.33,21874.0
2017-11-22 15:30:00,102.32,102.44,102.21,102.35,31120.0,102.32,102.44,102.21,102.35,31120.0
2017-11-24 09:30:00,102.36,102.54,102.07,102.34,9279.0,102.36,102.54,102.07,102.34,9279.0
2017-11-24 10:00:00,102.26,102.26,101.82,102.0,8879.0,102.26,102.26,101.82,102.0,8879.0
2017-11-24 10:30:00,102.05,102.25,101.95,102.17,7242.0,102.05,102.25,101.95,102.17,7242.0
2017-11-24 11:00:00,102.19,102.27,102.11,102.11,8422.0,102.19,102.27,102.11,102.11,8422.0
2017-11-24 11:30:00,102.09,102.25,102.0,102.0,7020.0,102.09,102.25,102.0,102.0,7020.0
2017-11-24 12:00:00,101.98,102.07,101.76,102.0,18512.0,101.98,102.07,101.76,102.0,18512.0
2017-11-24 12:30:00,101.93,102.05,101.72,101.81,47711.0,101.93,102.05,101.72,101.81,47711.0
2017-11-27 09:30:00,101.5,102.25,101.38,102.07,12167.0,101.5,102.25,101.38,102.07,12167.0
2017-11-27 10:00:00,102.21,102.74,101.85,102.57,32645.0,102.21,102.74,101.85,102.57,32645.0
2017-11-27 10:30:00,102.61,102.67,102.38,102.56,18769.0,102.61,102.67,102.38,102.56,18769.0
2017-11-27 11:00:00,102.52,102.62,102.28,102.55,14955.0,102.52,102.62,102.28,102.55,14955.0
2017-11-27 11:30:00,102.53,102.72,102.45,102.67,14687.0,102.53,102.72,102.45,102.67,14687.0
2017-11-27 12:00:00,102.72,103.15,102.64,102.88,15474.0,102.72,103.15,102.64,102.88,15474.0
2017-11-27 12:30:00,102.81,103.01,102.75,102.75,14957.0,102.81,103.01,102.75,102.75,14957.0
2017-11-27 13:00:00,102.79,102.79,102.61,102.61,14141.0,102.79,102.79,102.61,102.61,14141.0
2017-11-27 13:30:00,102.69,102.97,102.61,102.97,15392.0,102.69,102.97,102.61,102.97,15392.0
2017-11-27 14:00:00,102.92,102.92,102.46,102.49,19786.0,102.92,102.92,102.46,102.49,19786.0
2017-11-27 14:30:00,102.49,102.58,102.18,102.37,29867.0,102.49,102.58,102.18,102.37,29867.0
2017-11-27 15:00:00,102.42,102.6,102.3,102.56,24541.0,102.42,102.6,102.3,102.56,24541.0
2017-11-27 15:30:00,102.52,102.54,102.24,102.25,66694.0,102.52,102.54,102.24,102.25,66694.0
2017-11-28 09:30:00,102.65,102.65,102.16,102.5,9066.0,102.65,102.65,102.16,102.5,9066.0
2017-11-28 10:00:00,102.47,102.82,102.18,102.57,19584.0,102.47,102.82,102.18,102.57,19584.0
2017-11-28 10:30:00,102.5,102.73,102.22,102.5,28780.0,102.5,102.73,102.22,102.5,28780.0
2017-11-28 11:00:00,102.51,102.73,102.39,102.61,98573.0,102.51,102.73,102.39,102.61,98573.0
2017-11-28 11:30:00,102.73,103.11,102.73,103.06,6764.0,102.73,103.11,102.73,103.06,6764.0
2017-11-28 12:00:00,103.09,103.18,102.96,102.96,10480.0,103.09,103.18,102.96,102.96,10480.0
2017-11-28 12:30:00,102.82,102.86,102.63,102.82,9447.0,102.82,102.86,102.63,102.82,9447.0
2017-11-28 13:00:00,102.87,103.11,102.77,102.87,27630.0,102.87,103.11,102.77,102.87,27630.0
2017-11-28 13:30:00,102.88,102.99,102.62,102.63,7696.0,102.88,102.99,102.62,102.63,7696.0
2017-11-28 14:00:00,102.59,102.89,102.5,102.7,8752.0,102.59,102.89,102.5,102.7,8752.0
2017-11-28 14:30:00,102.68,103.36,102.59,103.07,15594.0,102.68,103.36,102.59,103.07,15594.0
2017-11-28 15:00:00,103.05,103.54,103.04,103.47,15221.0,103.05,103.54,103.04,103.47,15221.0
2017-11-28 15:30:00,103.46,103.56,103.14,103.39,55267.0,103.46,103.56,103.14,103.39,55267.0
2017-11-29 09:30:00,103.48,103.48,102.57,102.82,8850.0,103.48,103.48,102.57,102.82,8850.0
2017-11-29 10:00:00,102.77,102.79,102.08,102.14,19904.0,102.77,102.79,102.08,102.14,19904.0
2017-11-29 10:30:00,102.16,102.37,102.0,102.22,11605.0,102.16,102.37,102.0,102.22,11605.0
2017-11-29 11:00:00,102.26,102.69,102.24,102.41,19914.0,102.26,102.69,102.24,102.41,19914.0
2017-11-29 11:30:00,102.42,102.5,102.0,102.0,8613.0,102.42,102.5,102.0,102.0,8613.0
2017-11-29 12:00:00,102.0,102.42,101.92,102.35,15114.0,102.0,102.42,101.92,102.35,15114.0
2017-11-29 12:30:00,102.32,102.55,102.32,102.44,26396.0,102.32,102.55,102.32,102.44,26396.0
2017-11-29 13:00:00,102.48,102.59,102.44,102.52,34393.0,102.48,102.59,102.44,102.52,34393.0
2017-11-29 13:30:00,102.59,102.62,102.47,102.56,9006.0,102.59,102.62,102.47,102.56,9006.0
2017-11-29 14:00:00,102.54,102.65,102.44,102.45,11455.0,102.54,102.65,102.44,102.45,11455.0
2017-11-29 14:30:00,102.54,102.64,102.38,102.38,7174.0,102.54,102.64,102.38,102.38,7174.0
2017-11-29 15:00:00,102.45,102.54,102.41,102.53,18909.0,102.45,102.54,102.41,102.53,18909.0
2017-11-29 15:30:00,102.53,102.79,102.49,102.66,68179.0,102.53,102.79,102.49,102.66,68179.0
2017-11-30 09:30:00,103.04,103.69,102.64,102.64,10440.0,103.04,103.69,102.64,102.64,10440.0
2017-11-30 10:00:00,102.74,103.39,102.71,103.29,8847.0,102.74,103.39,102.71,103.29,8847.0
2017-11-30 10:30:00,103.34,103.34,102.97,103.27,6683.0,103.34,103.34,102.97,103.27,6683.0
2017-11-30 11:00:00,103.29,103.4,102.95,102.98,10366.0,103.29,103.4,102.95,102.98,10366.0
2017-11-30 11:30:00,102.95,103.71,102.93,103.71,18075.0,102.95,103.71,102.93,103.71,18075.0
2017-11-30 12:00:00,103.6,103.77,103.58,103.72,8140.0,103.6,103.77,103.58,103.72,8140.0
2017-11-30 12:30:00,103.7,103.87,103.69,103.7,7144.0,103.7,103.87,103.69,103.7,7144.0
2017-11-30 13:00:00,103.75,103.81,103.52,103.57,6889.0,103.75,103.81,103.52,103.57,6889.0
2017-11-30 13:30:00,103.58,103.66,103.48,103.48,5957.0,103.58,103.66,103.48,103.48,5957.0
2017-11-30 14:00:00,103.52,103.64,103.5,103.6,10693.0,103.52,103.64,103.5,103.6,10693.0
2017-11-30 14:30:00,103.6,103.9,103.57,103.83,13144.0,103.6,103.9,103.57,103.83,13144.0
2017-11-30 15:00:00,103.83,103.99,103.63,103.91,35706.0,103.83,103.99,103.63,103.91,35706.0
2017-11-30 15:30:00,103.91,104.36,103.74,104.21,67115.0,103.91,104.36,103.74,104.21,67115.0
2017-12-01 09:30:00,104.2,104.76,103.68,104.21,10102.0,104.2,104.76,103.68,104.21,10102.0
2017-12-01 10:00:00,104.21,104.27,103.78,104.27,12053.0,104.21,104.27,103.78,104.27,12053.0
2017-12-01 10:30:00,104.19,104.42,104.14,104.32,9399.0,104.19,104.42,104.14,104.32,9399.0
2017-12-01 11:00:00,104.25,104.26,102.73,103.05,29350.0,104.25,104.26,102.73,103.05,29350.0
2017-12-01 11:30:00,102.95,103.61,102.8,103.61,24690.0,102.95,103.61,102.8,103.61,24690.0
2017-12-01 12:00:00,103.51,103.93,103.45,103.6,10817.0,103.51,103.93,103.45,103.6,10817.0
2017-12-01 12:30:00,103.52,103.88,103.13,103.63,24715.0,103.52,103.88,103.13,103.63,24715.0
2017-12-01 13:00:00,103.66,103.83,103.3,103.8,11359.0,103.66,103.83,103.3,103.8,11359.0
2017-12-01 13:30:00,103.81,104.04,103.75,103.87,9595.0,103.81,104.04,103.75,103.87,9595.0
2017-12-01 14:00:00,103.74,103.81,103.43,103.58,15685.0,103.74,103.81,103.43,103.58,15685.0
2017-12-01 14:30:00,103.63,103.81,103.36,103.7,16022.0,103.63,103.81,103.36,103.7,16022.0
2017-12-01 15:00:00,103.69,104.08,103.64,104.06,11973.0,103.69,104.08,103.64,104.06,11973.0
2017-12-01 15:30:00,104.0,104.38,103.98,104.34,44261.0,104.0,104.38,103.98,104.34,44261.0
2017-12-04 09:30:00,105.08,105.37,103.27,104.01,23392.0,105.08,105.37,103.27,104.01,23392.0
2017-12-04 10:00:00,103.91,104.01,103.46,103.62,17228.0,103.91,104.01,103.46,103.62,17228.0
2017-12-04 10:30:00,103.61,104.05,103.59,103.85,14557.0,103.61,104.05,103.59,103.85,14557.0
2017-12-04 11:00:00,103.94,104.08,103.27,103.62,23978.0,103.94,104.08,103.27,103.62,23978.0
2017-12-04 11:30:00,103.7,103.75,103.3,103.3,14878.0,103.7,103.75,103.3,103.3,14878.0
2017-12-04 12:00:00,103.38,103.66,103.31,103.31,12284.0,103.38,103.66,103.31,103.31,12284.0
2017-12-04 12:30:00,103.34,103.39,103.09,103.11,9633.0,103.34,103.39,103.09,103.11,9633.0
2017-12-04 13:00:00,103.18,103.55,103.17,103.42,10508.0,103.18,103.55,103.17,103.42,10508.0
2017-12-04 13:30:00,103.34,103.46,103.05,103.13,8468.0,103.34,103.46,103.05,103.13,8468.0
2017-12-04 14:00:00,103.12,103.21,102.79,102.9,12722.0,103.12,103.21,102.79,102.9,12722.0
2017-12-04 14:30:00,102.92,102.94,102.08,102.49,39711.0,102.92,102.94,102.08,102.49,39711.0
2017-12-04 15:00:00,102.4,102.4,101.86,102.24,41439.0,102.4,102.4,101.86,102.24,41439.0
2017-12-04 15:30:00,102.25,102.3,102.03,102.1,71039.0,102.25,102.3,102.03,102.1,71039.0
2017-12-05 09:30:00,102.06,102.56,101.55,101.93,16300.0,102.06,102.56,101.55,101.93,16300.0
2017-12-05 10:00:00,101.89,102.23,101.65,101.65,33843.0,101.89,102.23,101.65,101.65,33843.0
2017-12-05 10:30:00,101.58,102.58,101.52,102.58,13602.0,101.58,102.58,101.52,102.58,13602.0
2017-12-05 11:00:00,102.55,103.33,102.5,102.77,18559.0,102.55,103.33,102.5,102.77,18559.0
2017-12-05 11:30:00,102.77,102.84,102.61,102.65,11485.0,102.77,102.84,102.61,102.65,11485.0
2017-12-05 12:00:00,102.63,102.72,102.37,102.63,16203.0,102.63,102.72,102.37,102.63,16203.0
2017-12-05 12:30:00,102.67,102.83,102.51,102.59,33982.0,102.67,102.83,102.51,102.59,33982.0
2017-12-05 13:00:00,102.61,102.86,102.58,102.74,12697.0,102.61,102.86,102.58,102.74,12697.0
2017-12-05 13:30:00,102.75,102.8,102.55,102.57,22924.0,102.75,102.8,102.55,102.57,22924.0
2017-12-05 14:00:00,102.64,102.64,102.06,102.34,37112.0,102.64,102.64,102.06,102.34,37112.0
2017-12-05 14:30:00,102.31,102.47,101.85,101.89,41302.0,102.31,102.47,101.85,101.89,41302.0
2017-12-05 15:00:00,101.85,101.95,101.64,101.75,27802.0,101.85,101.95,101.64,101.75,27802.0
2017-12-05 15:30:00,101.78,102.07,101.7,101.83,59089.0,101.78,102.07,101.7,101.83,59089.0
2017-12-06 09:30:00,101.9,102.52,101.29,102.26,18589.0,101.9,102.52,101.29,102.26,18589.0
2017-12-06 10:00:00,102.1,102.95,102.08,102.47,22264.0,102.1,102.95,102.08,102.47,22264.0
2017-12-06 10:30:00,102.47,102.8,102.2,102.8,9955.0,102.47,102.8,102.2,102.8,9955.0
2017-12-06 11:00:00,102.61,102.75,102.12,102.22,10495.0,102.61,102.75,102.12,102.22,10495.0
2017-12-06 11:30:00,102.23,102.73,102.22,102.42,4453.0,102.23,102.73,102.22,102.42,4453.0
2017-12-06 12:00:00,102.43,102.43,101.72,101.98,12819.0,102.43,102.43,101.72,101.98,12819.0
2017-12-06 12:30:00,101.93,102.2,101.92,102.14,4749.0,101.93,102.2,101.92,102.14,4749.0
2017-12-06 13:00:00,102.09,102.25,101.94,102.21,9627.0,102.09,102.25,101.94,102.21,9627.0
2017-12-06 13:30:00,102.2,102.59,102.2,102.28,14882.0,102.2,102.59,102.2,102.28,14882.0
2017-12-06 14:00:00,102.33,102.46,102.27,102.35,9535.0,102.33,102.46,102.27,102.35,9535.0
2017-12-06 14:30:00,102.29,102.41,102.27,102.35,10134.0,102.29,102.41,102.27,102.35,10134.0
2017-12-06 15:00:00,102.35,102.57,102.35,102.55,13842.0,102.35,102.57,102.35,102.55,13842.0
2017-12-06 15:30:00,102.53,102.68,102.4,102.56,26191.0,102.53,102.68,102.4,102.56,26191.0
2017-12-07 09:30:00,102.14,102.77,101.93,102.77,8248.0,102.14,102.77,101.93,102.77,8248.0
2017-12-07 10:00:00,102.7,102.87,102.3,102.79,19299.0,102.7,102.87,102.3,102.79,19299.0
2017-12-07 10:30:00,102.87,102.9,102.66,102.85,5275.0,102.87,102.9,102.66,102.85,5275.0
2017-12-07 11:00:00,102.82,102.91,102.47,102.85,8980.0,102.82,102.91,102.47,102.85,8980.0
2017-12-07 11:30:00,102.8,103.09,102.8,102.93,9450.0,102.8,103.09,102.8,102.93,9450.0
2017-12-07 12:00:00,102.92,102.92,102.64,102.78,12654.0,102.92,102.92,102.64,102.78,12654.0
2017-12-07 12:30:00,102.72,102.84,102.66,102.75,6563.0,102.72,102.84,102.66,102.75,6563.0
2017-12-07 13:00:00,102.78,102.9,102.6,102.86,11207.0,102.78,102.9,102.6,102.86,11207.0
2017-12-07 13:30:00,102.84,102.88,102.7,102.83,3324.0,102.84,102.88,102.7,102.83,3324.0
2017-12-07 14:00:00,102.73,102.89,102.68,102.88,5782.0,102.73,102.89,102.68,102.88,5782.0
2017-12-07 14:30:00,102.8,103.04,102.71,102.96,11818.0,102.8,103.04,102.71,102.96,11818.0
2017-12-07 15:00:00,102.91,103.3,102.91,103.18,10192.0,102.91,103.3,102.91,103.18,10192.0
2017-12-07 15:30:00,103.12,103.29,102.93,103.19,39214.0,103.12,103.29,102.93,103.19,39214.0
2017-12-08 09:30:00,103.62,103.87,102.72,103.03,19201.0,103.62,103.87,102.72,103.03,19201.0
2017-12-08 10:00:00,103.09,103.36,102.65,102.98,14694.0,103.09,103.36,102.65,102.98,14694.0
2017-12-08 10:30:00,103.06,103.29,102.76,103.26,7504.0,103.06,103.29,102.76,103.26,7504.0
2017-12-08 11:00:00,103.29,103.45,103.21,103.32,6474.0,103.29,103.45,103.21,103.32,6474.0
2017-12-08 11:30:00,103.38,103.71,103.36,103.52,5350.0,103.38,103.71,103.36,103.52,5350.0
2017-12-08 12:00:00,103.6,103.79,103.44,103.76,5743.0,103.6,103.79,103.44,103.76,5743.0
2017-12-08 12:30:00,103.7,103.82,103.7,103.7,2900.0,103.7,103.82,103.7,103.7,2900.0
2017-12-08 13:00:00,103.73,103.8,103.64,103.75,4100.0,103.73,103.8,103.64,103.75,4100.0
2017-12-08 13:30:00,103.71,103.79,103.64,103.68,4263.0,103.71,103.79,103.64,103.68,4263.0
2017-12-08 14:00:00,103.68,103.83,103.64,103.73,8607.0,103.68,103.83,103.64,103.73,8607.0
2017-12-08 14:30:00,103.68,103.85,103.67,103.71,6455.0,103.68,103.85,103.67,103.71,6455.0
2017-12-08 15:00:00,103.76,103.84,103.49,103.6,14922.0,103.76,103.84,103.49,103.6,14922.0
2017-12-08 15:30:00,103.6,103.87,103.56,103.79,33942.0,103.6,103.87,103.56,103.79,33942.0
2017-12-11 09:30:00,104.05,104.63,103.34,103.35,13712.0,104.05,104.63,103.34,103.35,13712.0
2017-12-11 10:00:00,103.55,104.23,103.46,104.0,10543.0,103.55,104.23,103.46,104.0,10543.0
2017-12-11 10:30:00,104.01,104.29,104.01,104.16,11586.0,104.01,104.29,104.01,104.16,11586.0
2017-12-11 11:00:00,104.11,104.45,104.09,104.33,10936.0,104.11,104.45,104.09,104.33,10936.0
2017-12-11 11:30:00,104.38,104.87,104.33,104.56,13600.0,104.38,104.87,104.33,104.56,13600.0
2017-12-11 12:00:00,104.53,104.83,104.49,104.58,9274.0,104.53,104.83,104.49,104.58,9274.0
2017-12-11 12:30:00,104.56,104.68,104.52,104.67,8739.0,104.56,104.68,104.52,104.67,8739.0
2017-12-11 13:00:00,104.62,104.63,104.4,104.53,20665.0,104.62,104.63,104.4,104.53,20665.0
2017-12-11 13:30:00,104.5,104.53,104.4,104.45,6726.0,104.5,104.53,104.4,104.45,6726.0
2017-12-11 14:00:00,104.42,104.47,104.21,104.26,11880.0,104.42,104.47,104.21,104.26,11880.0
2017-12-11 14:30:00,104.26,104.36,104.12,104.15,9409.0,104.26,104.36,104.12,104.15,9409.0
2017-12-11 15:00:00,104.16,104.16,103.78,103.95,38028.0,104.16,104.16,103.78,103.95,38028.0
2017-12-11 15:30:00,103.93,104.14,103.73,103.9,72759.0,103.93,104.14,103.73,103.9,72759.0
2017-12-12 09:30:00,104.15,104.68,103.61,103.88,9231.0,104.15,104.68,103.61,103.88,9231.0
2017-12-12 10:00:00,103.8,103.96,103.36,103.44,7160.0,103.8,103.96,103.36,103.44,7160.0
2017-12-12 10:30:00,103.36,103.99,103.23,103.98,17868.0,103.36,103.99,103.23,103.98,17868.0
2017-12-12 11:00:00,103.98,104.13,103.78,104.0,13544.0,103.98,104.13,103.78,104.0,13544.0
2017-12-12 11:30:00,103.93,104.02,103.8,103.98,9039.0,103.93,104.02,103.8,103.98,9039.0
2017-12-12 12:00:00,104.0,104.16,103.95,104.09,12949.0,104.0,104.16,103.95,104.09,12949.0
2017-12-12 12:30:00,104.1,104.23,104.1,104.1,5350.0,104.1,104.23,104.1,104.1,5350.0
2017-12-12 13:00:00,104.09,104.22,103.81,104.01,23623.0,104.09,104.22,103.81,104.01,23623.0
2017-12-12 13:30:00,104.06,104.46,104.05,104.27,8374.0,104.06,104.46,104.05,104.27,8374.0
2017-12-12 14:00:00,104.26,104.53,104.26,104.46,9114.0,104.26,104.53,104.26,104.46,9114.0
2017-12-12 14:30:00,104.54,104.59,104.33,104.41,11322.0,104.54,104.59,104.33,104.41,11322.0
2017-12-12 15:00:00,104.41,105.11,104.38,104.39,15661.0,104.41,105.11,104.38,104.39,15661.0
2017-12-12 15:30:00,104.47,104.82,104.41,104.55,46926.0,104.47,104.82,104.41,104.55,46926.0
2017-12-13 09:30:00,105.31,107.02,104.7,106.71,22048.0,105.31,107.02,104.7,106.71,22048.0
2017-12-13 10:00:00,106.72,107.08,106.51,106.51,17175.0,106.72,107.08,106.51,106.51,17175.0
2017-12-13 10:30:00,106.43,106.71,106.15,106.68,7359.0,106.43,106.71,106.15,106.68,7359.0
2017-12-13 11:00:00,106.67,106.84,106.45,106.64,15120.0,106.67,106.84,106.45,106.64,15120.0
2017-12-13 11:30:00,106.67,106.97,106.56,106.97,11990.0,106.67,106.97,106.56,106.97,11990.0
2017-12-13 12:00:00,106.89,106.9,106.52,106.53,24182.0,106.89,106.9,106.52,106.53,24182.0
2017-12-13 12:30:00,106.57,106.7,106.52,106.56,10970.0,106.57,106.7,106.52,106.56,10970.0
2017-12-13 13:00:00,106.54,106.57,106.23,106.34,11826.0,106.54,106.57,106.23,106.34,11826.0
2017-12-13 13:30:00,106.31,106.44,106.16,106.19,18167.0,106.31,106.44,106.16,106.19,18167.0
2017-12-13 14:00:00,106.12,106.25,105.89,106.15,25369.0,106.12,106.25,105.89,106.15,25369.0
2017-12-13 14:30:00,106.19,106.23,105.99,106.16,17584.0,106.19,106.23,105.99,106.16,17584.0
2017-12-13 15:00:00,106.13,106.52,106.02,106.52,22955.0,106.13,106.52,106.02,106.52,22955.0
2017-12-13 15:30:00,106.4,106.4,105.94,106.03,44728.0,106.4,106.4,105.94,106.03,44728.0
2017-12-14 09:30:00,106.21,106.29,104.87,105.72,33167.0,106.21,106.29,104.87,105.72,33167.0
2017-12-14 10:00:00,105.81,105.88,104.87,104.88,15932.0,105.81,105.88,104.87,104.88,15932.0
2017-12-14 10:30:00,104.87,105.26,104.62,105.19,12093.0,104.87,105.26,104.62,105.19,12093.0
2017-12-14 11:00:00,105.25,105.65,105.16,105.64,11719.0,105.25,105.65,105.16,105.64,11719.0
2017-12-14 11:30:00,105.64,105.73,105.32,105.41,20267.0,105.64,105.73,105.32,105.41,20267.0
2017-12-14 12:00:00,105.41,105.42,105.16,105.34,12460.0,105.41,105.42,105.16,105.34,12460.0
2017-12-14 12:30:00,105.34,105.38,105.07,105.09,5447.0,105.34,105.38,105.07,105.09,5447.0
2017-12-14 13:00:00,105.08,105.26,104.9,105.14,9758.0,105.08,105.26,104.9,105.14,9758.0
2017-12-14 13:30:00,105.2,105.25,104.71,104.77,13384.0,105.2,105.25,104.71,104.77,13384.0
2017-12-14 14:00:00,104.86,105.22,104.72,104.72,13478.0,104.86,105.22,104.72,104.72,13478.0
2017-12-14 14:30:00,104.64,104.91,104.43,104.81,17541.0,104.64,104.91,104.43,104.81,17541.0
2017-12-14 15:00:00,104.81,104.81,104.41,104.52,14785.0,104.81,104.81,104.41,104.52,14785.0
2017-12-14 15:30:00,104.53,105.08,104.5,104.91,55564.0,104.53,105.08,104.5,104.91,55564.0
2017-12-15 09:30:00,104.84,105.76,104.84,105.22,80434.0,104.84,105.76,104.84,105.22,80434.0
2017-12-15 10:00:00,105.17,106.23,105.16,106.14,5557.0,105.17,106.23,105.16,106.14,5557.0
2017-12-15 10:30:00,106.02,106.53,105.91,106.31,13938.0,106.02,106.53,105.91,106.31,13938.0
2017-12-15 11:00:00,106.4,107.17,106.35,107.17,13305.0,106.4,107.17,106.35,107.17,13305.0
2017-12-15 11:30:00,107.16,107.26,107.01,107.09,13657.0,107.16,107.26,107.01,107.09,13657.0
2017-12-15 12:00:00,107.16,107.16,106.53,106.65,7296.0,107.16,107.16,106.53,106.65,7296.0
2017-12-15 12:30:00,106.71,107.04,106.71,107.04,6336.0,106.71,107.04,106.71,107.04,6336.0
2017-12-15 13:00:00,107.06,107.27,106.92,106.93,7800.0,107.06,107.27,106.92,106.93,7800.0
2017-12-15 13:30:00,106.95,107.79,106.95,107.5,18453.0,106.95,107.79,106.95,107.5,18453.0
2017-12-15 14:00:00,107.5,107.69,107.39,107.6,9628.0,107.5,107.69,107.39,107.6,9628.0
2017-12-15 14:30:00,107.53,107.73,107.53,107.65,19991.0,107.53,107.73,107.53,107.65,19991.0
2017-12-15 15:00:00,107.65,108.08,107.61,108.08,23685.0,107.65,108.08,107.61,108.08,23685.0
2017-12-15 15:30:00,108.03,108.17,107.64,108.08,95894.0,108.03,108.17,107.64,108.08,95894.0
2017-12-18 09:30:00,108.63,109.86,108.3,109.47,29157.0,108.63,109.86,108.3,109.47,29157.0
2017-12-18 10:00:00,109.58,109.58,109.19,109.27,15795.0,109.58,109.58,109.19,109.27,15795.0
2017-12-18 10:30:00,109.2,109.4,109.04,109.06,15465.0,109.2,109.4,109.04,109.06,15465.0
2017-12-18 11:00:00,109.01,109.09,108.72,108.73,15855.0,109.01,109.09,108.72,108.73,15855.0
2017-12-18 11:30:00,108.77,108.85,108.63,108.73,13070.0,108.77,108.85,108.63,108.73,13070.0
2017-12-18 12:00:00,108.73,109.02,108.61,108.75,12532.0,108.73,109.02,108.61,108.75,12532.0
2017-12-18 12:30:00,108.8,108.85,108.68,108.8,13290.0,108.8,108.85,108.68,108.8,13290.0
2017-12-18 13:00:00,108.76,108.83,108.65,108.72,10864.0,108.76,108.83,108.65,108.72,10864.0
2017-12-18 13:30:00,108.69,108.74,108.45,108.45,10655.0,108.69,108.74,108.45,108.45,10655.0
2017-12-18 14:00:00,108.46,108.52,108.37,108.52,7935.0,108.46,108.52,108.37,108.52,7935.0
2017-12-18 14:30:00,108.47,108.64,108.41,108.45,18032.0,108.47,108.64,108.41,108.45,18032.0
2017-12-18 15:00:00,108.45,108.53,108.28,108.39,13410.0,108.45,108.53,108.28,108.39,13410.0
2017-12-18 15:30:00,108.37,108.47,108.25,108.42,44622.0,108.37,108.47,108.25,108.42,44622.0
2017-12-19 09:30:00,108.72,109.15,108.44,109.0,3384.0,108.72,109.15,108.44,109.0,3384.0
2017-12-19 10:00:00,109.15,110.3,109.15,110.18,51467.0,109.15,110.3,109.15,110.18,51467.0
2017-12-19 10:30:00,110.29,110.35,109.62,109.62,16011.0,110.29,110.35,109.62,109.62,16011.0
2017-12-19 11:00:00,109.55,109.66,109.25,109.56,14900.0,109.55,109.66,109.25,109.56,14900.0
2017-12-19 11:30:00,109.49,110.18,109.49,109.54,22858.0,109.49,110.18,109.49,109.54,22858.0
2017-12-19 12:00:00,109.53,109.89,109.53,109.89,12478.0,109.53,109.89,109.53,109.89,12478.0
2017-12-19 12:30:00,109.92,109.98,109.16,109.43,27676.0,109.92,109.98,109.16,109.43,27676.0
2017-12-19 13:00:00,109.42,109.72,109.32,109.72,10362.0,109.42,109.72,109.32,109.72,10362.0
2017-12-19 13:30:00,109.68,109.82,109.33,109.4,17592.0,109.68,109.82,109.33,109.4,17592.0
2017-12-19 14:00:00,109.43,109.71,109.34,109.62,11263.0,109.43,109.71,109.34,109.62,11263.0
2017-12-19 14:30:00,109.65,109.78,109.5,109.77,13923.0,109.65,109.78,109.5,109.77,13923.0
2017-12-19 15:00:00,109.77,109.84,109.43,109.72,12671.0,109.77,109.84,109.43,109.72,12671.0
2017-12-19 15:30:00,109.74,109.94,109.55,109.69,66375.0,109.74,109.94,109.55,109.69,66375.0
2017-12-20 09:30:00,110.2,110.42,109.43,110.28,14939.0,110.2,110.42,109.43,110.28,14939.0
2017-12-20 10:00:00,110.04,110.26,109.7,110.09,12715.0,110.04,110.26,109.7,110.09,12715.0
2017-12-20 10:30:00,110.0,110.0,109.59,109.63,34098.0,110.0,110.0,109.59,109.63,34098.0
2017-12-20 11:00:00,109.63,109.94,109.55,109.69,7916.0,109.63,109.94,109.55,109.69,7916.0
2017-12-20 11:30:00,109.68,109.88,109.56,109.56,5721.0,109.68,109.88,109.56,109.56,5721.0
2017-12-20 12:00:00,109.63,109.82,109.56,109.71,5878.0,109.63,109.82,109.56,109.71,5878.0
2017-12-20 12:30:00,109.72,109.72,109.21,109.22,10035.0,109.72,109.72,109.21,109.22,10035.0
2017-12-20 13:00:00,109.28,109.6,109.21,109.39,9597.0,109.28,109.6,109.21,109.39,9597.0
2017-12-20 13:30:00,109.52,109.64,109.46,109.64,6929.0,109.52,109.64,109.46,109.64,6929.0
2017-12-20 14:00:00,109.61,109.66,109.44,109.44,3881.0,109.61,109.66,109.44,109.44,3881.0
2017-12-20 14:30:00,109.48,109.85,109.38,109.42,9862.0,109.48,109.85,109.38,109.42,9862.0
2017-12-20 15:00:00,109.47,109.81,109.46,109.56,9470.0,109.47,109.81,109.46,109.56,9470.0
2017-12-20 15:30:00,109.51,109.78,109.4,109.45,34294.0,109.51,109.78,109.4,109.45,34294.0
2017-12-21 09:30:00,109.9,109.98,109.55,109.66,9353.0,109.9,109.98,109.55,109.66,9353.0
2017-12-21 10:00:00,109.62,109.62,109.28,109.28,3100.0,109.62,109.62,109.28,109.28,3100.0
2017-12-21 10:30:00,109.4,109.43,108.89,109.0,7497.0,109.4,109.43,108.89,109.0,7497.0
2017-12-21 11:00:00,108.95,109.23,108.95,109.14,7672.0,108.95,109.23,108.95,109.14,7672.0
2017-12-21 11:30:00,109.14,109.15,108.62,108.62,5050.0,109.14,109.15,108.62,108.62,5050.0
2017-12-21 12:00:00,108.68,108.82,108.61,108.8,6505.0,108.68,108.82,108.61,108.8,6505.0
2017-12-21 12:30:00,108.76,108.76,108.55,108.65,5945.0,108.76,108.76,108.55,108.65,5945.0
2017-12-21 13:00:00,108.7,108.76,108.42,108.52,8500.0,108.7,108.76,108.42,108.52,8500.0
2017-12-21 13:30:00,108.58,108.91,108.45,108.83,6300.0,108.58,108.91,108.45,108.83,6300.0
2017-12-21 14:00:00,108.88,108.96,108.77,108.96,4867.0,108.88,108.96,108.77,108.96,4867.0
2017-12-21 14:30:00,108.99,109.06,108.81,108.84,6898.0,108.99,109.06,108.81,108.84,6898.0
2017-12-21 15:00:00,108.84,108.94,108.73,108.89,6507.0,108.84,108.94,108.73,108.89,6507.0
2017-12-21 15:30:00,108.94,108.97,108.6,108.79,36684.0,108.94,108.97,108.6,108.79,36684.0
2017-12-22 09:30:00,108.8,108.83,108.3,108.46,4061.0,108.8,108.83,108.3,108.46,4061.0
2017-12-22 10:00:00,108.51,108.7,108.37,108.46,3603.0,108.51,108.7,108.37,108.46,3603.0
2017-12-22 10:30:00,108.54,108.64,108.14,108.2,8968.0,108.54,108.64,108.14,108.2,8968.0
2017-12-22 11:00:00,108.2,108.2,107.81,108.0,15443.0,108.2,108.2,107.81,108.0,15443.0
2017-12-22 11:30:00,108.0,108.1,107.78,107.78,11800.0,108.0,108.1,107.78,107.78,11800.0
2017-12-22 12:00:00,107.78,107.84,107.64,107.79,10708.0,107.78,107.84,107.64,107.79,10708.0
2017-12-22 12:30:00,107.81,107.83,107.68,107.71,12106.0,107.81,107.83,107.68,107.71,12106.0
2017-12-22 13:00:00,107.73,108.05,107.73,107.95,5154.0,107.73,108.05,107.73,107.95,5154.0
2017-12-22 13:30:00,108.06,108.06,107.89,107.89,10837.0,108.06,108.06,107.89,107.89,10837.0
2017-12-22 14:00:00,107.86,108.08,107.78,107.98,8097.0,107.86,108.08,107.78,107.98,8097.0
2017-12-22 14:30:00,108.02,108.39,107.97,108.29,5432.0,108.02,108.39,107.97,108.29,5432.0
2017-12-22 15:00:00,108.22,108.38,108.19,108.23,9474.0,108.22,108.38,108.19,108.23,9474.0
2017-12-22 15:30:00,108.3,108.6,108.27,108.5,14367.0,108.3,108.6,108.27,108.5,14367.0
2017-12-26 09:30:00,108.71,108.74,107.93,107.93,5071.0,108.71,108.74,107.93,107.93,5071.0
2017-12-26 10:00:00,108.02,108.53,107.73,108.25,16168.0,108.02,108.53,107.73,108.25,16168.0
2017-12-26 10:30:00,108.31,108.33,108.04,108.15,4034.0,108.31,108.33,108.04,108.15,4034.0
2017-12-26 11:00:00,108.2,108.35,108.17,108.32,1300.0,108.2,108.35,108.17,108.32,1300.0
2017-12-26 11:30:00,108.33,108.33,108.13,108.15,7651.0,108.33,108.33,108.13,108.15,7651.0
2017-12-26 12:00:00,108.19,108.3,108.11,108.11,4802.0,108.19,108.3,108.11,108.11,4802.0
2017-12-26 12:30:00,108.13,108.23,108.1,108.11,4202.0,108.13,108.23,108.1,108.11,4202.0
2017-12-26 13:00:00,108.12,108.19,108.06,108.06,4108.0,108.12,108.19,108.06,108.06,4108.0
2017-12-26 13:30:00,108.15,108.16,107.99,107.99,4601.0,108.15,108.16,107.99,107.99,4601.0
2017-12-26 14:00:00,107.94,107.96,107.84,107.87,7310.0,107.94,107.96,107.84,107.87,7310.0
2017-12-26 14:30:00,107.85,107.87,107.59,107.67,15238.0,107.85,107.87,107.59,107.67,15238.0
2017-12-26 15:00:00,107.68,107.7,107.59,107.68,15512.0,107.68,107.7,107.59,107.68,15512.0
2017-12-26 15:30:00,107.65,107.86,107.5,107.77,32598.0,107.65,107.86,107.5,107.77,32598.0
2017-12-27 09:30:00,107.85,108.56,107.85,108.27,6533.0,107.85,108.56,107.85,108.27,6533.0
2017-12-27 10:00:00,108.38,108.78,108.23,108.63,9787.0,108.38,108.78,108.23,108.63,9787.0
2017-12-27 10:30:00,108.65,108.72,108.48,108.63,12865.0,108.65,108.72,108.48,108.63,12865.0
2017-12-27 11:00:00,108.69,108.82,108.54,108.69,17208.0,108.69,108.82,108.54,108.69,17208.0
2017-12-27 11:30:00,108.63,108.72,108.6,108.63,4700.0,108.63,108.72,108.6,108.63,4700.0
2017-12-27 12:00:00,108.61,108.63,108.43,108.48,4598.0,108.61,108.63,108.43,108.48,4598.0
2017-12-27 12:30:00,108.47,108.8,108.45,108.61,9658.0,108.47,108.8,108.45,108.61,9658.0
2017-12-27 13:00:00,108.64,108.65,108.45,108.62,3741.0,108.64,108.65,108.45,108.62,3741.0
2017-12-27 13:30:00,108.63,108.68,108.53,108.59,6107.0,108.63,108.68,108.53,108.59,6107.0
2017-12-27 14:00:00,108.58,108.74,108.55,108.73,5568.0,108.58,108.74,108.55,108.73,5568.0
2017-12-27 14:30:00,108.75,108.85,108.7,108.77,4308.0,108.75,108.85,108.7,108.77,4308.0
2017-12-27 15:00:00,108.74,108.89,108.7,108.7,8629.0,108.74,108.89,108.7,108.7,8629.0
2017-12-27 15:30:00,108.7,108.94,108.7,108.94,20844.0,108.7,108.94,108.7,108.94,20844.0
2017-12-28 09:30:00,109.38,109.38,108.46,108.46,20539.0,109.38,109.38,108.46,108.46,20539.0
2017-12-28 10:00:00,108.18,108.85,108.14,108.85,16418.0,108.18,108.85,108.14,108.85,16418.0
2017-12-28 10:30:00,108.79,108.94,108.58,108.86,35662.0,108.79,108.94,108.58,108.86,35662.0
2017-12-28 11:00:00,108.86,109.32,108.86,109.14,10436.0,108.86,109.32,108.86,109.14,10436.0
2017-12-28 11:30:00,109.11,109.44,109.1,109.4,2760.0,109.11,109.44,109.1,109.4,2760.0
2017-12-28 12:00:00,109.4,109.4,109.0,109.0,11800.0,109.4,109.4,109.0,109.0,11800.0
2017-12-28 12:30:00,109.01,109.24,109.0,109.24,8120.0,109.01,109.24,109.0,109.24,8120.0
2017-12-28 13:00:00,109.26,109.32,109.18,109.23,3746.0,109.26,109.32,109.18,109.23,3746.0
2017-12-28 13:30:00,109.23,109.38,109.21,109.38,7292.0,109.23,109.38,109.21,109.38,7292.0
2017-12-28 14:00:00,109.39,109.72,109.29,109.66,7643.0,109.39,109.72,109.29,109.66,7643.0
2017-12-28 14:30:00,109.67,109.75,109.51,109.61,9708.0,109.67,109.75,109.51,109.61,9708.0
2017-12-28 15:00:00,109.64,109.69,109.48,109.55,5578.0,109.64,109.69,109.48,109.55,5578.0
2017-12-28 15:30:00,109.52,109.75,109.34,109.74,29902.0,109.52,109.75,109.34,109.74,29902.0
2017-12-29 09:30:00,110.0,110.62,109.5,109.95,10009.0,110.0,110.62,109.5,109.95,10009.0
2017-12-29 10:00:00,110.04,110.46,109.96,110.28,5270.0,110.04,110.46,109.96,110.28,5270.0
2017-12-29 10:30:00,110.16,110.39,109.97,109.97,7618.0,110.16,110.39,109.97,109.97,7618.0
2017-12-29 11:00:00,109.99,110.43,109.97,110.27,6734.0,109.99,110.43,109.97,110.27,6734.0
2017-12-29 11:30:00,110.31,110.61,110.22,110.47,5554.0,110.31,110.61,110.22,110.47,5554.0
2017-12-29 12:00:00,110.37,110.71,110.32,110.49,10207.0,110.37,110.71,110.32,110.49,10207.0
2017-12-29 12:30:00,110.49,110.66,110.4,110.66,8691.0,110.49,110.66,110.4,110.66,8691.0
2017-12-29 13:00:00,110.54,110.64,110.38,110.63,3402.0,110.54,110.64,110.38,110.63,3402.0
2017-12-29 13:30:00,110.53,110.53,110.13,110.27,5015.0,110.53,110.53,110.13,110.27,5015.0
2017-12-29 14:00:00,110.27,110.28,110.16,110.2,4297.0,110.27,110.28,110.16,110.2,4297.0
2017-12-29 14:30:00,110.3,110.3,110.06,110.12,4788.0,110.3,110.3,110.06,110.12,4788.0
2017-12-29 15:00:00,110.06,110.06,109.83,109.96,9825.0,110.06,110.06,109.83,109.96,9825.0
2017-12-29 15:30:00,109.96,110.0,109.33,109.47,32793.0,109.96,110.0,109.33,109.47,32793.0
2018-01-02 09:30:00,109.81,110.02,109.12,109.34,12200.0,109.81,110.02,109.12,109.34,12200.0
2018-01-02 10:00:00,109.33,109.82,109.28,109.68,13789.0,109.33,109.82,109.28,109.68,13789.0
2018-01-02 10:30:00,109.79,109.84,109.35,109.57,12137.0,109.79,109.84,109.35,109.57,12137.0
2018-01-02 11:00:00,109.54,110.41,109.5,110.21,18995.0,109.54,110.41,109.5,110.21,18995.0
2018-01-02 11:30:00,110.15,110.18,110.02,110.1,9823.0,110.15,110.18,110.02,110.1,9823.0
2018-01-02 12:00:00,110.1,110.12,109.67,109.8,15840.0,110.1,110.12,109.67,109.8,15840.0
2018-01-02 12:30:00,109.8,110.54,109.68,110.53,16509.0,109.8,110.54,109.68,110.53,16509.0
2018-01-02 13:00:00,110.51,110.56,110.02,110.49,13477.0,110.51,110.56,110.02,110.49,13477.0
2018-01-02 13:30:00,110.45,110.47,110.05,110.14,11076.0,110.45,110.47,110.05,110.14,11076.0
2018-01-02 14:00:00,110.1,110.65,110.09,110.53,20402.0,110.1,110.65,110.09,110.53,20402.0
2018-01-02 14:30:00,110.59,110.59,110.05,110.07,16020.0,110.59,110.59,110.05,110.07,16020.0
2018-01-02 15:00:00,110.12,110.58,110.11,110.46,27391.0,110.12,110.58,110.11,110.46,27391.0
2018-01-02 15:30:00,110.46,110.86,110.34,110.71,55378.0,110.46,110.86,110.34,110.71,55378.0
2018-01-03 09:30:00,111.08,111.08,109.88,110.34,4866.0,111.08,111.08,109.88,110.34,4866.0
2018-01-03 10:00:00,110.15,110.23,109.5,109.5,33195.0,110.15,110.23,109.5,109.5,33195.0
2018-01-03 10:30:00,109.33,109.69,108.87,109.06,28378.0,109.33,109.69,108.87,109.06,28378.0
2018-01-03 11:00:00,109.07,109.48,108.9,109.4,58357.0,109.07,109.48,108.9,109.4,58357.0
2018-01-03 11:30:00,109.4,109.49,108.94,109.0,33994.0,109.4,109.49,108.94,109.0,33994.0
2018-01-03 12:00:00,109.0,109.62,108.87,109.57,40054.0,109.0,109.62,108.87,109.57,40054.0
2018-01-03 12:30:00,109.63,109.96,109.59,109.81,4567.0,109.63,109.96,109.59,109.81,4567.0
2018-01-03 13:00:00,109.8,109.81,109.64,109.67,6280.0,109.8,109.81,109.64,109.67,6280.0
2018-01-03 13:30:00,109.7,110.15,109.69,109.76,8654.0,109.7,110.15,109.69,109.76,8654.0
2018-01-03 14:00:00,109.88,110.25,109.81,110.03,12107.0,109.88,110.25,109.81,110.03,12107.0
2018-01-03 14:30:00,110.12,110.22,110.0,110.04,12829.0,110.12,110.22,110.0,110.04,12829.0
2018-01-03 15:00:00,110.16,110.16,109.94,110.15,11804.0,110.16,110.16,109.94,110.15,11804.0
2018-01-03 15:30:00,110.14,110.3,110.03,110.24,48095.0,110.14,110.3,110.03,110.24,48095.0
2018-01-04 09:30:00,110.61,110.66,109.59,110.51,7480.0,110.61,110.66,109.59,110.51,7480.0
2018-01-04 10:00:00,110.49,110.49,109.83,110.09,11911.0,110.49,110.49,109.83,110.09,11911.0
2018-01-04 10:30:00,110.11,110.44,109.86,110.17,25359.0,110.11,110.44,109.86,110.17,25359.0
2018-01-04 11:00:00,110.12,110.15,109.5,109.57,8858.0,110.12,110.15,109.5,109.57,8858.0
2018-01-04 11:30:00,109.58,110.03,109.57,110.03,7616.0,109.58,110.03,109.57,110.03,7616.0
2018-01-04 12:00:00,110.0,110.2,109.99,110.13,7183.0,110.0,110.2,109.99,110.13,7183.0
2018-01-04 12:30:00,110.09,110.65,110.09,110.4,13093.0,110.09,110.65,110.09,110.4,13093.0
2018-01-04 13:00:00,110.35,110.39,110.17,110.25,7805.0,110.35,110.39,110.17,110.25,7805.0
2018-01-04 13:30:00,110.26,110.57,110.18,110.51,13206.0,110.26,110.57,110.18,110.51,13206.0
2018-01-04 14:00:00,110.48,110.49,110.14,110.14,8901.0,110.48,110.49,110.14,110.14,8901.0
2018-01-04 14:30:00,110.14,110.14,109.71,109.75,11532.0,110.14,110.14,109.71,109.75,11532.0
2018-01-04 15:00:00,109.8,109.84,109.5,109.62,10953.0,109.8,109.84,109.5,109.62,10953.0
2018-01-04 15:30:00,109.55,109.59,109.21,109.41,58397.0,109.55,109.59,109.21,109.41,58397.0
2018-01-05 09:30:00,110.16,110.36,109.69,110.1,8284.0,110.16,110.36,109.69,110.1,8284.0
2018-01-05 10:00:00,110.11,110.97,110.03,110.97,7415.0,110.11,110.97,110.03,110.97,7415.0
2018-01-05 10:30:00,110.87,111.39,110.85,111.32,16610.0,110.87,111.39,110.85,111.32,16610.0
2018-01-05 11:00:00,111.31,112.06,111.2,111.92,12823.0,111.31,112.06,111.2,111.92,12823.0
2018-01-05 11:30:00,111.92,111.99,111.61,111.68,11555.0,111.92,111.99,111.61,111.68,11555.0
2018-01-05 12:00:00,111.59,112.44,111.59,111.94,12868.0,111.59,112.44,111.59,111.94,12868.0
2018-01-05 12:30:00,111.81,111.83,111.65,111.69,5458.0,111.81,111.83,111.65,111.69,5458.0
2018-01-05 13:00:00,111.64,111.65,111.49,111.6,7183.0,111.64,111.65,111.49,111.6,7183.0
2018-01-05 13:30:00,111.65,111.67,111.52,111.57,7373.0,111.65,111.67,111.52,111.57,7373.0
2018-01-05 14:00:00,111.57,111.86,111.46,111.81,9061.0,111.57,111.86,111.46,111.81,9061.0
2018-01-05 14:30:00,111.81,112.46,111.8,111.81,10093.0,111.81,112.46,111.8,111.81,10093.0
2018-01-05 15:00:00,111.82,111.88,111.64,111.71,13251.0,111.82,111.88,111.64,111.71,13251.0
2018-01-05 15:30:00,111.72,112.02,111.69,111.9,44822.0,111.72,112.02,111.69,111.9,44822.0
2018-01-08 09:30:00,112.11,112.29,110.42,111.22,15404.0,112.11,112.29,110.42,111.22,15404.0
2018-01-08 10:00:00,111.03,111.36,110.58,111.36,9489.0,111.03,111.36,110.58,111.36,9489.0
2018-01-08 10:30:00,111.26,111.32,110.71,110.84,6576.0,111.26,111.32,110.71,110.84,6576.0
2018-01-08 11:00:00,110.75,110.84,110.64,110.64,4176.0,110.75,110.84,110.64,110.64,4176.0
2018-01-08 11:30:00,110.72,110.92,110.59,110.73,4824.0,110.72,110.92,110.59,110.73,4824.0
2018-01-08 12:00:00,110.74,111.38,110.67,110.87,10921.0,110.74,111.38,110.67,110.87,10921.0
2018-01-08 12:30:00,110.94,111.06,110.89,111.04,6287.0,110.94,111.06,110.89,111.04,6287.0
2018-01-08 13:00:00,111.05,111.28,110.99,111.28,5216.0,111.05,111.28,110.99,111.28,5216.0
2018-01-08 13:30:00,111.19,111.66,111.14,111.51,5230.0,111.19,111.66,111.14,111.51,5230.0
2018-01-08 14:00:00,111.53,111.65,111.43,111.63,6963.0,111.53,111.65,111.43,111.63,6963.0
2018-01-08 14:30:00,111.57,111.6,111.39,111.6,3943.0,111.57,111.6,111.39,111.6,3943.0
2018-01-08 15:00:00,111.54,111.66,111.47,111.66,5032.0,111.54,111.66,111.47,111.66,5032.0
2018-01-08 15:30:00,111.71,111.91,111.71,111.83,26922.0,111.71,111.91,111.71,111.83,26922.0
2018-01-09 09:30:00,112.44,112.47,111.95,112.08,10157.0,112.44,112.47,111.95,112.08,10157.0
2018-01-09 10:00:00,112.1,112.18,111.13,111.36,22134.0,112.1,112.18,111.13,111.36,22134.0
2018-01-09 10:30:00,111.29,111.29,110.19,110.55,25678.0,111.29,111.29,110.19,110.55,25678.0
2018-01-09 11:00:00,110.51,111.2,110.45,110.87,14770.0,110.51,111.2,110.45,110.87,14770.0
2018-01-09 11:30:00,110.98,111.15,110.46,110.65,5138.0,110.98,111.15,110.46,110.65,5138.0
2018-01-09 12:00:00,110.67,111.17,110.67,110.98,6405.0,110.67,111.17,110.67,110.98,6405.0
2018-01-09 12:30:00,111.09,111.11,110.81,110.94,7470.0,111.09,111.11,110.81,110.94,7470.0
2018-01-09 13:00:00,111.02,111.02,110.73,110.85,21850.0,111.02,111.02,110.73,110.85,21850.0
2018-01-09 13:30:00,110.87,110.89,110.45,110.59,15143.0,110.87,110.89,110.45,110.59,15143.0
2018-01-09 14:00:00,110.64,110.83,110.48,110.79,15416.0,110.64,110.83,110.48,110.79,15416.0
2018-01-09 14:30:00,110.85,110.85,110.42,110.77,26459.0,110.85,110.85,110.42,110.77,26459.0
2018-01-09 15:00:00,110.83,111.12,110.83,110.87,11275.0,110.83,111.12,110.83,110.87,11275.0
2018-01-09 15:30:00,110.89,110.95,110.3,110.45,67193.0,110.89,110.95,110.3,110.45,67193.0
2018-01-10 09:30:00,109.94,109.94,108.01,108.77,25055.0,109.94,109.94,108.01,108.77,25055.0
2018-01-10 10:00:00,108.58,109.48,108.39,108.74,56117.0,108.58,109.48,108.39,108.74,56117.0
2018-01-10 10:30:00,108.73,109.42,108.66,109.0,20135.0,108.73,109.42,108.66,109.0,20135.0
2018-01-10 11:00:00,109.09,109.46,108.95,109.09,20975.0,109.09,109.46,108.95,109.09,20975.0
2018-01-10 11:30:00,109.09,109.65,108.99,109.64,19665.0,109.09,109.65,108.99,109.64,19665.0
2018-01-10 12:00:00,109.55,109.65,109.06,109.31,16879.0,109.55,109.65,109.06,109.31,16879.0
2018-01-10 12:30:00,109.23,109.49,108.98,109.49,29091.0,109.23,109.49,108.98,109.49,29091.0
2018-01-10 13:00:00,109.51,109.78,108.93,109.26,23394.0,109.51,109.78,108.93,109.26,23394.0
2018-01-10 13:30:00,109.3,109.61,109.23,109.58,9700.0,109.3,109.61,109.23,109.58,9700.0
2018-01-10 14:00:00,109.58,109.61,109.1,109.41,10890.0,109.58,109.61,109.1,109.41,10890.0
2018-01-10 14:30:00,109.41,109.67,109.32,109.59,9124.0,109.41,109.67,109.32,109.59,9124.0
2018-01-10 15:00:00,109.63,109.68,109.41,109.46,13790.0,109.63,109.68,109.41,109.46,13790.0
2018-01-10 15:30:00,109.47,109.91,109.38,109.83,44269.0,109.47,109.91,109.38,109.83,44269.0
2018-01-11 09:30:00,109.91,110.36,109.24,109.71,13717.0,109.91,110.36,109.24,109.71,13717.0
2018-01-11 10:00:00,109.71,109.72,108.87,109.07,16060.0,109.71,109.72,108.87,109.07,16060.0
2018-01-11 10:30:00,109.08,109.27,108.96,108.99,9005.0,109.08,109.27,108.96,108.99,9005.0
2018-01-11 11:00:00,109.05,109.12,108.3,108.38,30012.0,109.05,109.12,108.3,108.38,30012.0
2018-01-11 11:30:00,108.23,108.32,108.0,108.31,22110.0,108.23,108.32,108.0,108.31,22110.0
2018-01-11 12:00:00,108.31,108.34,107.9,108.01,17199.0,108.31,108.34,107.9,108.01,17199.0
2018-01-11 12:30:00,108.03,108.36,107.85,108.3,14060.0,108.03,108.36,107.85,108.3,14060.0
2018-01-11 13:00:00,108.38,108.56,108.18,108.39,7847.0,108.38,108.56,108.18,108.39,7847.0
2018-01-11 13:30:00,108.39,108.41,107.37,107.85,141352.0,108.39,108.41,107.37,107.85,141352.0
2018-01-11 14:00:00,107.79,107.83,107.37,107.72,24062.0,107.79,107.83,107.37,107.72,24062.0
2018-01-11 14:30:00,107.76,108.15,107.73,107.76,9435.0,107.76,108.15,107.73,107.76,9435.0
2018-01-11 15:00:00,107.77,108.25,107.74,107.93,15378.0,107.77,108.25,107.74,107.93,15378.0
2018-01-11 15:30:00,108.02,108.09,107.82,108.05,64999.0,108.02,108.09,107.82,108.05,64999.0
2018-01-12 09:30:00,108.23,108.23,105.82,106.7,38050.0,108.23,108.23,105.82,106.7,38050.0
2018-01-12 10:00:00,106.75,106.84,106.03,106.12,26008.0,106.75,106.84,106.03,106.12,26008.0
2018-01-12 10:30:00,106.12,106.45,106.05,106.19,24614.0,106.12,106.45,106.05,106.19,24614.0
2018-01-12 11:00:00,106.2,106.32,105.55,105.56,33987.0,106.2,106.32,105.55,105.56,33987.0
2018-01-12 11:30:00,105.64,105.86,105.27,105.52,43317.0,105.64,105.86,105.27,105.52,43317.0
2018-01-12 12:00:00,105.43,105.64,105.31,105.31,23487.0,105.43,105.64,105.31,105.31,23487.0
2018-01-12 12:30:00,105.27,105.63,105.27,105.48,27088.0,105.27,105.63,105.27,105.48,27088.0
2018-01-12 13:00:00,105.44,105.49,105.15,105.21,21102.0,105.44,105.49,105.15,105.21,21102.0
2018-01-12 13:30:00,105.2,105.22,104.88,104.98,32608.0,105.2,105.22,104.88,104.98,32608.0
2018-01-12 14:00:00,104.95,105.47,104.92,105.47,36259.0,104.95,105.47,104.92,105.47,36259.0
2018-01-12 14:30:00,105.4,105.71,105.09,105.17,57584.0,105.4,105.71,105.09,105.17,57584.0
2018-01-12 15:00:00,105.17,105.3,104.89,105.03,75851.0,105.17,105.3,104.89,105.03,75851.0
2018-01-12 15:30:00,105.0,105.65,104.86,105.34,118679.0,105.0,105.65,104.86,105.34,118679.0
2018-01-16 09:30:00,105.64,105.71,104.98,104.98,10244.0,105.64,105.71,104.98,104.98,10244.0
2018-01-16 10:00:00,105.11,105.48,104.92,105.48,16177.0,105.11,105.48,104.92,105.48,16177.0
2018-01-16 10:30:00,105.45,105.45,105.02,105.1,20043.0,105.45,105.45,105.02,105.1,20043.0
2018-01-16 11:00:00,105.05,105.71,104.94,105.66,68334.0,105.05,105.71,104.94,105.66,68334.0
2018-01-16 11:30:00,105.73,106.0,105.61,105.87,23238.0,105.73,106.0,105.61,105.87,23238.0
2018-01-16 12:00:00,105.99,106.45,105.85,105.86,15973.0,105.99,106.45,105.85,105.86,15973.0
2018-01-16 12:30:00,105.9,105.96,105.63,105.79,33577.0,105.9,105.96,105.63,105.79,33577.0
2018-01-16 13:00:00,105.8,106.05,105.75,105.95,20877.0,105.8,106.05,105.75,105.95,20877.0
2018-01-16 13:30:00,105.94,106.2,105.89,106.06,10150.0,105.94,106.2,105.89,106.06,10150.0
2018-01-16 14:00:00,106.01,106.03,105.8,105.91,18619.0,106.01,106.03,105.8,105.91,18619.0
2018-01-16 14:30:00,105.94,106.04,105.84,105.99,17361.0,105.94,106.04,105.84,105.99,17361.0
2018-01-16 15:00:00,106.04,106.1,105.81,105.87,20748.0,106.04,106.1,105.81,105.87,20748.0
2018-01-16 15:30:00,105.86,106.01,105.73,105.75,55479.0,105.86,106.01,105.73,105.75,55479.0
2018-01-17 09:30:00,106.29,106.29,105.44,105.53,15677.0,106.29,106.29,105.44,105.53,15677.0
2018-01-17 10:00:00,105.56,105.62,105.35,105.48,23675.0,105.56,105.62,105.35,105.48,23675.0
2018-01-17 10:30:00,105.49,105.8,105.45,105.5,16081.0,105.49,105.8,105.45,105.5,16081.0
2018-01-17 11:00:00,105.5,105.64,105.41,105.5,19906.0,105.5,105.64,105.41,105.5,19906.0
2018-01-17 11:30:00,105.42,105.79,105.42,105.77,14283.0,105.42,105.79,105.42,105.77,14283.0
2018-01-17 12:00:00,105.8,105.8,105.55,105.58,15252.0,105.8,105.8,105.55,105.58,15252.0
2018-01-17 12:30:00,105.61,106.02,105.57,105.99,19343.0,105.61,106.02,105.57,105.99,19343.0
2018-01-17 13:00:00,106.0,106.01,105.7,105.88,7363.0,106.0,106.01,105.7,105.88,7363.0
2018-01-17 13:30:00,105.84,105.9,105.72,105.77,14866.0,105.84,105.9,105.72,105.77,14866.0
2018-01-17 14:00:00,105.79,106.43,105.76,106.4,13951.0,105.79,106.43,105.76,106.4,13951.0
2018-01-17 14:30:00,106.34,106.72,106.31,106.56,15943.0,106.34,106.72,106.31,106.56,15943.0
2018-01-17 15:00:00,106.5,106.94,106.47,106.78,24126.0,106.5,106.94,106.47,106.78,24126.0
2018-01-17 15:30:00,106.75,106.94,106.73,106.78,64056.0,106.75,106.94,106.73,106.78,64056.0
2018-01-18 09:30:00,106.76,107.21,106.54,107.16,11852.0,106.76,107.21,106.54,107.16,11852.0
2018-01-18 10:00:00,107.09,107.45,106.47,106.47,14839.0,107.09,107.45,106.47,106.47,14839.0
2018-01-18 10:30:00,106.55,106.64,106.14,106.37,9800.0,106.55,106.64,106.14,106.37,9800.0
2018-01-18 11:00:00,106.38,106.53,105.92,105.98,10725.0,106.38,106.53,105.92,105.98,10725.0
2018-01-18 11:30:00,105.97,106.19,105.91,105.96,10293.0,105.97,106.19,105.91,105.96,10293.0
2018-01-18 12:00:00,105.89,106.31,105.89,106.28,8612.0,105.89,106.31,105.89,106.28,8612.0
2018-01-18 12:30:00,106.32,106.54,106.27,106.5,11829.0,106.32,106.54,106.27,106.5,11829.0
2018-01-18 13:00:00,106.49,106.63,106.38,106.62,9029.0,106.49,106.63,106.38,106.62,9029.0
2018-01-18 13:30:00,106.57,106.85,106.55,106.77,12632.0,106.57,106.85,106.55,106.77,12632.0
2018-01-18 14:00:00,106.84,106.94,106.76,106.94,5092.0,106.84,106.94,106.76,106.94,5092.0
2018-01-18 14:30:00,106.95,107.16,106.91,107.01,12187.0,106.95,107.16,106.91,107.01,12187.0
2018-01-18 15:00:00,106.99,107.0,106.73,106.73,16922.0,106.99,107.0,106.73,106.73,16922.0
2018-01-18 15:30:00,106.73,106.74,106.4,106.71,46984.0,106.73,106.74,106.4,106.71,46984.0
2018-01-19 09:30:00,106.56,107.36,104.38,107.16,16853.0,106.56,107.36,104.38,107.16,16853.0
2018-01-19 10:00:00,107.45,108.13,107.24,107.9,11764.0,107.45,108.13,107.24,107.9,11764.0
2018-01-19 10:30:00,107.91,108.18,107.61,107.65,14411.0,107.91,108.18,107.61,107.65,14411.0
2018-01-19 11:00:00,107.59,107.91,107.46,107.71,11139.0,107.59,107.91,107.46,107.71,11139.0
2018-01-19 11:30:00,107.74,107.94,107.62,107.72,10174.0,107.74,107.94,107.62,107.72,10174.0
2018-01-19 12:00:00,107.79,107.86,107.55,107.66,9597.0,107.79,107.86,107.55,107.66,9597.0
2018-01-19 12:30:00,107.66,107.91,107.66,107.78,8228.0,107.66,107.91,107.66,107.78,8228.0
2018-01-19 13:00:00,107.78,107.83,107.58,107.76,10791.0,107.78,107.83,107.58,107.76,10791.0
2018-01-19 13:30:00,107.76,107.85,107.54,107.68,17526.0,107.76,107.85,107.54,107.68,17526.0
2018-01-19 14:00:00,107.72,107.95,107.68,107.83,15403.0,107.72,107.95,107.68,107.83,15403.0
2018-01-19 14:30:00,107.83,107.95,107.73,107.8,12723.0,107.83,107.95,107.73,107.8,12723.0
2018-01-19 15:00:00,107.73,107.87,107.5,107.87,15966.0,107.73,107.87,107.5,107.87,15966.0
2018-01-19 15:30:00,107.93,108.01,107.82,107.9,73908.0,107.93,108.01,107.82,107.9,73908.0
2018-01-22 09:30:00,104.4,106.42,104.0,105.53,39680.0,104.4,106.42,104.0,105.53,39680.0
2018-01-22 10:00:00,105.64,105.73,105.05,105.48,38271.0,105.64,105.73,105.05,105.48,38271.0
2018-01-22 10:30:00,105.57,105.71,105.38,105.46,29419.0,105.57,105.71,105.38,105.46,29419.0
2018-01-22 11:00:00,105.47,105.48,105.16,105.25,25320.0,105.47,105.48,105.16,105.25,25320.0
2018-01-22 11:30:00,105.28,105.92,105.21,105.92,9508.0,105.28,105.92,105.21,105.92,9508.0
2018-01-22 12:00:00,105.91,106.04,105.54,105.56,14555.0,105.91,106.04,105.54,105.56,14555.0
2018-01-22 12:30:00,105.62,105.67,105.55,105.58,10985.0,105.62,105.67,105.55,105.58,10985.0
2018-01-22 13:00:00,105.58,105.58,105.29,105.34,13635.0,105.58,105.58,105.29,105.34,13635.0
2018-01-22 13:30:00,105.34,105.34,105.26,105.34,21126.0,105.34,105.34,105.26,105.34,21126.0
2018-01-22 14:00:00,105.34,105.36,104.89,104.99,17805.0,105.34,105.36,104.89,104.99,17805.0
2018-01-22 14:30:00,105.01,105.31,104.99,105.14,32478.0,105.01,105.31,104.99,105.14,32478.0
2018-01-22 15:00:00,105.13,105.45,105.08,105.33,19440.0,105.13,105.45,105.08,105.33,19440.0
2018-01-22 15:30:00,105.35,105.82,105.32,105.78,76305.0,105.35,105.82,105.32,105.78,76305.0
2018-01-23 09:30:00,105.68,106.88,105.38,106.37,27006.0,105.68,106.88,105.38,106.37,27006.0
2018-01-23 10:00:00,106.4,107.16,106.03,106.99,35121.0,106.4,107.16,106.03,106.99,35121.0
2018-01-23 10:30:00,107.02,108.0,106.98,107.97,36885.0,107.02,108.0,106.98,107.97,36885.0
2018-01-23 11:00:00,107.93,108.0,107.41,107.79,20282.0,107.93,108.0,107.41,107.79,20282.0
2018-01-23 11:30:00,107.8,107.89,107.45,107.51,18337.0,107.8,107.89,107.45,107.51,18337.0
2018-01-23 12:00:00,107.47,107.47,107.24,107.43,18262.0,107.47,107.47,107.24,107.43,18262.0
2018-01-23 12:30:00,107.4,107.48,107.01,107.02,14194.0,107.4,107.48,107.01,107.02,14194.0
2018-01-23 13:00:00,107.18,107.27,106.98,107.05,8781.0,107.18,107.27,106.98,107.05,8781.0
2018-01-23 13:30:00,107.05,107.14,106.74,106.75,13623.0,107.05,107.14,106.74,106.75,13623.0
2018-01-23 14:00:00,106.73,107.21,106.64,106.96,43835.0,106.73,107.21,106.64,106.96,43835.0
2018-01-23 14:30:00,107.09,107.28,107.02,107.24,7726.0,107.09,107.28,107.02,107.24,7726.0
2018-01-23 15:00:00,107.21,107.41,107.0,107.11,24525.0,107.21,107.41,107.0,107.11,24525.0
2018-01-23 15:30:00,107.08,107.14,106.93,107.01,67977.0,107.08,107.14,106.93,107.01,67977.0
2018-01-24 09:30:00,106.99,107.05,105.3,106.46,61137.0,106.99,107.05,105.3,106.46,61137.0
2018-01-24 10:00:00,106.41,106.49,105.55,105.62,26513.0,106.41,106.49,105.55,105.62,26513.0
2018-01-24 10:30:00,105.55,105.8,105.35,105.48,20074.0,105.55,105.8,105.35,105.48,20074.0
2018-01-24 11:00:00,105.48,105.48,105.0,105.0,19764.0,105.48,105.48,105.0,105.0,19764.0
2018-01-24 11:30:00,105.04,105.19,104.81,105.18,34299.0,105.04,105.19,104.81,105.18,34299.0
2018-01-24 12:00:00,105.15,105.51,104.84,105.05,50082.0,105.15,105.51,104.84,105.05,50082.0
2018-01-24 12:30:00,105.05,105.05,104.6,104.83,10778.0,105.05,105.05,104.6,104.83,10778.0
2018-01-24 13:00:00,104.8,105.09,104.69,105.09,6924.0,104.8,105.09,104.69,105.09,6924.0
2018-01-24 13:30:00,105.14,105.64,105.12,105.41,20622.0,105.14,105.64,105.12,105.41,20622.0
2018-01-24 14:00:00,105.46,105.73,105.21,105.4,17583.0,105.46,105.73,105.21,105.4,17583.0
2018-01-24 14:30:00,105.4,105.78,105.3,105.62,11436.0,105.4,105.78,105.3,105.62,11436.0
2018-01-24 15:00:00,105.72,105.84,105.59,105.81,11156.0,105.72,105.84,105.59,105.81,11156.0
2018-01-24 15:30:00,105.74,105.97,105.47,105.53,24142.0,105.74,105.97,105.47,105.53,24142.0
2018-01-25 09:30:00,105.94,106.54,105.51,105.99,9062.0,105.94,106.54,105.51,105.99,9062.0
2018-01-25 10:00:00,106.04,106.87,106.03,106.56,11191.0,106.04,106.87,106.03,106.56,11191.0
2018-01-25 10:30:00,106.62,106.75,106.39,106.44,9179.0,106.62,106.75,106.39,106.44,9179.0
2018-01-25 11:00:00,106.35,107.23,106.32,107.22,17046.0,106.35,107.23,106.32,107.22,17046.0
2018-01-25 11:30:00,107.19,107.21,106.62,106.68,14203.0,107.19,107.21,106.62,106.68,14203.0
2018-01-25 12:00:00,106.75,106.8,106.49,106.67,9757.0,106.75,106.8,106.49,106.67,9757.0
2018-01-25 12:30:00,106.66,106.7,106.49,106.52,5543.0,106.66,106.7,106.49,106.52,5543.0
2018-01-25 13:00:00,106.53,106.98,106.46,106.9,7177.0,106.53,106.98,106.46,106.9,7177.0
2018-01-25 13:30:00,106.9,106.98,106.76,106.91,7087.0,106.9,106.98,106.76,106.91,7087.0
2018-01-25 14:00:00,106.87,106.92,106.54,106.57,20871.0,106.87,106.92,106.54,106.57,20871.0
2018-01-25 14:30:00,106.62,106.95,106.47,106.81,8696.0,106.62,106.95,106.47,106.81,8696.0
2018-01-25 15:00:00,106.8,106.98,106.58,106.91,16071.0,106.8,106.98,106.58,106.91,16071.0
2018-01-25 15:30:00,106.9,107.21,106.8,107.19,30394.0,106.9,107.21,106.8,107.19,30394.0
2018-01-26 09:30:00,107.7,108.03,106.76,107.88,45028.0,107.7,108.03,106.76,107.88,45028.0
2018-01-26 10:00:00,107.88,107.91,107.5,107.73,15472.0,107.88,107.91,107.5,107.73,15472.0
2018-01-26 10:30:00,107.69,107.81,107.49,107.74,25477.0,107.69,107.81,107.49,107.74,25477.0
2018-01-26 11:00:00,107.68,107.89,107.65,107.81,7379.0,107.68,107.89,107.65,107.81,7379.0
2018-01-26 11:30:00,107.75,107.81,107.53,107.7,20942.0,107.75,107.81,107.53,107.7,20942.0
2018-01-26 12:00:00,107.7,107.83,107.6,107.77,14986.0,107.7,107.83,107.6,107.77,14986.0
2018-01-26 12:30:00,107.85,107.95,107.49,107.53,25402.0,107.85,107.95,107.49,107.53,25402.0
2018-01-26 13:00:00,107.55,107.64,107.46,107.57,7324.0,107.55,107.64,107.46,107.57,7324.0
2018-01-26 13:30:00,107.54,107.76,107.51,107.69,11546.0,107.54,107.76,107.51,107.69,11546.0
2018-01-26 14:00:00,107.69,107.79,107.58,107.68,13406.0,107.69,107.79,107.58,107.68,13406.0
2018-01-26 14:30:00,107.69,107.86,107.64,107.68,19295.0,107.69,107.86,107.64,107.68,19295.0
2018-01-26 15:00:00,107.71,108.08,107.69,107.97,14447.0,107.71,108.08,107.69,107.97,14447.0
2018-01-26 15:30:00,107.95,108.01,107.75,107.82,42584.0,107.95,108.01,107.75,107.82,42584.0
2018-01-29 09:30:00,107.83,109.16,107.22,108.69,18448.0,107.83,109.16,107.22,108.69,18448.0
2018-01-29 10:00:00,108.77,108.89,108.43,108.72,9929.0,108.77,108.89,108.43,108.72,9929.0
2018-01-29 10:30:00,108.61,108.98,108.07,108.71,11128.0,108.61,108.98,108.07,108.71,11128.0
2018-01-29 11:00:00,108.61,108.76,108.05,108.05,8660.0,108.61,108.76,108.05,108.05,8660.0
2018-01-29 11:30:00,108.13,108.34,108.03,108.22,9169.0,108.13,108.34,108.03,108.22,9169.0
2018-01-29 12:00:00,108.3,108.43,108.02,108.43,9900.0,108.3,108.43,108.02,108.43,9900.0
2018-01-29 12:30:00,108.42,108.43,108.16,108.17,18815.0,108.42,108.43,108.16,108.17,18815.0
2018-01-29 13:00:00,108.23,108.52,108.01,108.05,30172.0,108.23,108.52,108.01,108.05,30172.0
2018-01-29 13:30:00,108.08,108.18,107.87,107.87,9491.0,108.08,108.18,107.87,107.87,9491.0
2018-01-29 14:00:00,107.82,107.96,107.76,107.77,8824.0,107.82,107.96,107.76,107.77,8824.0
2018-01-29 14:30:00,107.79,108.02,107.19,107.5,11626.0,107.79,108.02,107.19,107.5,11626.0
2018-01-29 15:00:00,107.71,107.99,107.54,107.56,11270.0,107.71,107.99,107.54,107.56,11270.0
2018-01-29 15:30:00,107.55,107.67,107.36,107.5,31594.0,107.55,107.67,107.36,107.5,31594.0
2018-01-30 09:30:00,106.41,106.81,105.78,106.53,10297.0,106.41,106.81,105.78,106.53,10297.0
2018-01-30 10:00:00,106.5,106.9,106.38,106.9,10728.0,106.5,106.9,106.38,106.9,10728.0
2018-01-30 10:30:00,106.9,107.49,106.9,107.49,13633.0,106.9,107.49,106.9,107.49,13633.0
2018-01-30 11:00:00,107.36,107.77,107.17,107.33,12314.0,107.36,107.77,107.17,107.33,12314.0
2018-01-30 11:30:00,107.39,107.53,107.04,107.06,10341.0,107.39,107.53,107.04,107.06,10341.0
2018-01-30 12:00:00,107.03,107.03,106.79,106.79,3833.0,107.03,107.03,106.79,106.79,3833.0
2018-01-30 12:30:00,106.84,106.94,106.78,106.88,20562.0,106.84,106.94,106.78,106.88,20562.0
2018-01-30 13:00:00,106.97,106.97,106.17,106.17,26510.0,106.97,106.97,106.17,106.17,26510.0
2018-01-30 13:30:00,106.2,106.44,106.19,106.24,24996.0,106.2,106.44,106.19,106.24,24996.0
2018-01-30 14:00:00,106.27,106.52,106.18,106.22,7899.0,106.27,106.52,106.18,106.22,7899.0
2018-01-30 14:30:00,106.19,106.22,105.75,105.88,11169.0,106.19,106.22,105.75,105.88,11169.0
2018-01-30 15:00:00,105.88,106.21,105.88,106.15,18815.0,105.88,106.21,105.88,106.15,18815.0
2018-01-30 15:30:00,106.19,106.47,106.11,106.11,23933.0,106.19,106.47,106.11,106.11,23933.0
2018-01-31 09:30:00,106.7,107.66,106.38,106.52,10495.0,106.7,107.66,106.38,106.52,10495.0
2018-01-31 10:00:00,106.57,106.57,106.23,106.29,10662.0,106.57,106.57,106.23,106.29,10662.0
2018-01-31 10:30:00,106.27,106.31,105.61,105.66,8651.0,106.27,106.31,105.61,105.66,8651.0
2018-01-31 11:00:00,105.55,105.97,105.46,105.79,22636.0,105.55,105.97,105.46,105.79,22636.0
2018-01-31 11:30:00,105.83,106.05,105.74,105.79,63488.0,105.83,106.05,105.74,105.79,63488.0
2018-01-31 12:00:00,105.78,106.34,105.75,105.98,19113.0,105.78,106.34,105.75,105.98,19113.0
2018-01-31 12:30:00,105.92,105.97,105.69,105.78,7098.0,105.92,105.97,105.69,105.78,7098.0
2018-01-31 13:00:00,105.81,106.1,105.77,106.08,8839.0,105.81,106.1,105.77,106.08,8839.0
2018-01-31 13:30:00,106.04,106.41,105.95,106.08,15083.0,106.04,106.41,105.95,106.08,15083.0
2018-01-31 14:00:00,106.19,106.29,105.81,105.99,22946.0,106.19,106.29,105.81,105.99,22946.0
2018-01-31 14:30:00,106.0,106.08,105.74,105.89,31413.0,106.0,106.08,105.74,105.89,31413.0
2018-01-31 15:00:00,105.88,105.89,105.16,105.35,24110.0,105.88,105.89,105.16,105.35,24110.0
2018-01-31 15:30:00,105.3,105.83,105.3,105.47,76868.0,105.3,105.83,105.3,105.47,76868.0
2018-02-01 09:30:00,105.59,106.47,105.14,106.33,30693.0,105.59,106.47,105.14,106.33,30693.0
2018-02-01 10:00:00,106.15,106.87,106.1,106.87,11956.0,106.15,106.87,106.1,106.87,11956.0
2018-02-01 10:30:00,106.94,107.12,106.76,106.95,15278.0,106.94,107.12,106.76,106.95,15278.0
2018-02-01 11:00:00,107.05,107.17,106.96,107.01,20945.0,107.05,107.17,106.96,107.01,20945.0
2018-02-01 11:30:00,107.03,107.92,107.01,107.81,14000.0,107.03,107.92,107.01,107.81,14000.0
2018-02-01 12:00:00,107.84,107.9,107.54,107.67,15848.0,107.84,107.9,107.54,107.67,15848.0
2018-02-01 12:30:00,107.67,107.95,107.56,107.93,10800.0,107.67,107.95,107.56,107.93,10800.0
2018-02-01 13:00:00,107.9,108.3,107.81,108.04,20874.0,107.9,108.3,107.81,108.04,20874.0
2018-02-01 13:30:00,108.04,108.21,107.8,108.1,14593.0,108.04,108.21,107.8,108.1,14593.0
2018-02-01 14:00:00,108.13,108.18,107.79,108.04,14667.0,108.13,108.18,107.79,108.04,14667.0
2018-02-01 14:30:00,108.04,108.26,108.0,108.05,14013.0,108.04,108.26,108.0,108.05,14013.0
2018-02-01 15:00:00,108.06,108.1,107.93,108.02,22465.0,108.06,108.1,107.93,108.02,22465.0
2018-02-01 15:30:00,107.99,108.08,107.6,107.86,51326.0,107.99,108.08,107.6,107.86,51326.0
2018-02-02 09:30:00,106.95,107.41,106.16,106.4,36276.0,106.95,107.41,106.16,106.4,36276.0
2018-02-02 10:00:00,106.36,106.41,105.66,105.72,29982.0,106.36,106.41,105.66,105.72,29982.0
2018-02-02 10:30:00,105.64,105.78,105.31,105.45,23615.0,105.64,105.78,105.31,105.45,23615.0
2018-02-02 11:00:00,105.56,105.61,104.47,104.47,15124.0,105.56,105.61,104.47,104.47,15124.0
2018-02-02 11:30:00,104.47,104.56,103.88,103.94,28415.0,104.47,104.56,103.88,103.94,28415.0
2018-02-02 12:00:00,103.97,104.42,103.95,104.14,14324.0,103.97,104.42,103.95,104.14,14324.0
2018-02-02 12:30:00,104.18,104.18,103.95,104.11,10409.0,104.18,104.18,103.95,104.11,10409.0
2018-02-02 13:00:00,104.0,104.16,103.31,103.45,18674.0,104.0,104.16,103.31,103.45,18674.0
2018-02-02 13:30:00,103.46,104.11,103.46,104.11,17100.0,103.46,104.11,103.46,104.11,17100.0
2018-02-02 14:00:00,104.05,104.1,103.23,103.23,55927.0,104.05,104.1,103.23,103.23,55927.0
2018-02-02 14:30:00,103.19,103.34,102.68,102.68,17156.0,103.19,103.34,102.68,102.68,17156.0
2018-02-02 15:00:00,102.75,102.76,102.18,102.57,54740.0,102.75,102.76,102.18,102.57,54740.0
2018-02-02 15:30:00,102.56,103.49,102.52,102.95,113300.0,102.56,103.49,102.52,102.95,113300.0
2018-02-05 09:30:00,102.09,102.9,101.7,102.0,19315.0,102.09,102.9,101.7,102.0,19315.0
2018-02-05 10:00:00,102.0,102.01,101.54,101.67,19404.0,102.0,102.01,101.54,101.67,19404.0
2018-02-05 10:30:00,101.78,102.27,101.77,102.21,34688.0,101.78,102.27,101.77,102.21,34688.0
2018-02-05 11:00:00,102.22,102.26,101.75,101.99,10420.0,102.22,102.26,101.75,101.99,10420.0
2018-02-05 11:30:00,101.95,102.09,101.7,101.88,15295.0,101.95,102.09,101.7,101.88,15295.0
2018-02-05 12:00:00,101.91,101.95,101.33,101.5,36636.0,101.91,101.95,101.33,101.5,36636.0
2018-02-05 12:30:00,101.62,102.36,101.61,101.92,53198.0,101.62,102.36,101.61,101.92,53198.0
2018-02-05 13:00:00,101.82,101.82,101.34,101.34,7968.0,101.82,101.82,101.34,101.34,7968.0
2018-02-05 13:30:00,101.39,101.39,101.11,101.35,13407.0,101.39,101.39,101.11,101.35,13407.0
2018-02-05 14:00:00,101.34,101.35,100.91,100.95,10865.0,101.34,101.35,100.91,100.95,10865.0
2018-02-05 14:30:00,100.95,100.95,99.88,100.02,18876.0,100.95,100.95,99.88,100.02,18876.0
2018-02-05 15:00:00,100.01,100.59,98.97,100.59,25310.0,100.01,100.59,98.97,100.59,25310.0
2018-02-05 15:30:00,100.71,100.76,99.65,99.66,97981.0,100.71,100.76,99.65,99.66,97981.0
2018-02-06 09:30:00,98.37,100.66,98.16,100.6,46124.0,98.37,100.66,98.16,100.6,46124.0
2018-02-06 10:00:00,100.62,101.36,99.77,100.73,73419.0,100.62,101.36,99.77,100.73,73419.0
2018-02-06 10:30:00,100.56,101.06,100.03,100.51,48526.0,100.56,101.06,100.03,100.51,48526.0
2018-02-06 11:00:00,100.43,100.64,99.85,99.95,21879.0,100.43,100.64,99.85,99.95,21879.0
2018-02-06 11:30:00,99.99,100.73,99.82,100.38,22174.0,99.99,100.73,99.82,100.38,22174.0
2018-02-06 12:00:00,100.37,100.74,99.98,100.74,12895.0,100.37,100.74,99.98,100.74,12895.0
2018-02-06 12:30:00,100.78,100.91,100.4,100.52,9676.0,100.78,100.91,100.4,100.52,9676.0
2018-02-06 13:00:00,100.32,100.79,100.03,100.18,12189.0,100.32,100.79,100.03,100.18,12189.0
2018-02-06 13:30:00,99.9,100.17,99.76,99.9,10471.0,99.9,100.17,99.76,99.9,10471.0
2018-02-06 14:00:00,99.85,100.11,99.75,99.97,8505.0,99.85,100.11,99.75,99.97,8505.0
2018-02-06 14:30:00,99.95,101.01,99.95,100.74,12636.0,99.95,101.01,99.95,100.74,12636.0
2018-02-06 15:00:00,100.85,101.22,100.38,100.75,33654.0,100.85,101.22,100.38,100.75,33654.0
2018-02-06 15:30:00,100.69,101.33,100.3,100.72,44037.0,100.69,101.33,100.3,100.72,44037.0
2018-02-07 09:30:00,100.72,101.78,100.72,101.29,6293.0,100.72,101.78,100.72,101.29,6293.0
2018-02-07 10:00:00,101.16,101.45,101.06,101.36,4692.0,101.16,101.45,101.06,101.36,4692.0
2018-02-07 10:30:00,101.2,101.53,100.54,101.53,12889.0,101.2,101.53,100.54,101.53,12889.0
2018-02-07 11:00:00,101.47,101.76,101.05,101.22,7136.0,101.47,101.76,101.05,101.22,7136.0
2018-02-07 11:30:00,101.02,101.44,100.88,101.24,7868.0,101.02,101.44,100.88,101.24,7868.0
2018-02-07 12:00:00,101.41,101.47,100.96,101.14,17278.0,101.41,101.47,100.96,101.14,17278.0
2018-02-07 12:30:00,101.23,101.44,100.84,100.93,22460.0,101.23,101.44,100.84,100.93,22460.0
2018-02-07 13:00:00,100.96,101.25,100.44,101.23,19504.0,100.96,101.25,100.44,101.23,19504.0
2018-02-07 13:30:00,101.31,101.43,100.85,101.02,12088.0,101.31,101.43,100.85,101.02,12088.0
2018-02-07 14:00:00,100.92,101.15,100.74,100.94,11633.0,100.92,101.15,100.74,100.94,11633.0
2018-02-07 14:30:00,100.87,101.1,100.06,100.45,17137.0,100.87,101.1,100.06,100.45,17137.0
2018-02-07 15:00:00,100.57,101.33,100.57,101.13,23462.0,100.57,101.33,100.57,101.13,23462.0
2018-02-07 15:30:00,101.06,101.43,100.41,100.5,51092.0,101.06,101.43,100.41,100.5,51092.0
2018-02-08 09:30:00,100.6,101.66,100.59,101.63,6925.0,100.6,101.66,100.59,101.63,6925.0
2018-02-08 10:00:00,101.39,101.61,100.22,100.65,22458.0,101.39,101.61,100.22,100.65,22458.0
2018-02-08 10:30:00,100.7,100.81,99.85,99.99,15060.0,100.7,100.81,99.85,99.99,15060.0
2018-02-08 11:00:00,99.94,100.3,99.35,99.39,34270.0,99.94,100.3,99.35,99.39,34270.0
2018-02-08 11:30:00,99.4,100.33,99.34,100.08,15422.0,99.4,100.33,99.34,100.08,15422.0
2018-02-08 12:00:00,100.03,100.12,99.14,99.19,15243.0,100.03,100.12,99.14,99.19,15243.0
2018-02-08 12:30:00,99.17,99.18,98.71,98.97,17440.0,99.17,99.18,98.71,98.97,17440.0
2018-02-08 13:00:00,99.07,99.93,98.94,99.49,12965.0,99.07,99.93,98.94,99.49,12965.0
2018-02-08 13:30:00,99.37,100.23,99.37,99.77,16539.0,99.37,100.23,99.37,99.77,16539.0
2018-02-08 14:00:00,99.81,100.08,99.49,99.7,8858.0,99.81,100.08,99.49,99.7,8858.0
2018-02-08 14:30:00,99.65,99.81,99.34,99.44,14443.0,99.65,99.81,99.34,99.44,14443.0
2018-02-08 15:00:00,99.44,99.84,99.26,99.7,20507.0,99.44,99.84,99.26,99.7,20507.0
2018-02-08 15:30:00,99.59,99.66,98.12,98.18,68452.0,99.59,99.66,98.12,98.18,68452.0
2018-02-09 09:30:00,99.45,99.79,98.77,99.49,23859.0,99.45,99.79,98.77,99.49,23859.0
2018-02-09 10:00:00,99.56,99.7,99.12,99.27,26006.0,99.56,99.7,99.12,99.27,26006.0
2018-02-09 10:30:00,99.3,99.52,98.11,98.6,28862.0,99.3,99.52,98.11,98.6,28862.0
2018-02-09 11:00:00,98.61,98.86,98.41,98.47,18633.0,98.61,98.86,98.41,98.47,18633.0
2018-02-09 11:30:00,98.54,98.8,98.19,98.19,12323.0,98.54,98.8,98.19,98.19,12323.0
2018-02-09 12:00:00,98.14,98.15,97.34,97.78,16653.0,98.14,98.15,97.34,97.78,16653.0
2018-02-09 12:30:00,97.68,97.83,96.7,97.46,9463.0,97.68,97.83,96.7,97.46,9463.0
2018-02-09 13:00:00,97.45,97.81,96.88,97.56,19717.0,97.45,97.81,96.88,97.56,19717.0
2018-02-09 13:30:00,97.56,98.98,97.45,98.65,36237.0,97.56,98.98,97.45,98.65,36237.0
2018-02-09 14:00:00,98.78,100.09,98.76,99.22,21148.0,98.78,100.09,98.76,99.22,21148.0
2018-02-09 14:30:00,99.31,99.59,98.66,98.92,19194.0,99.31,99.59,98.66,98.92,19194.0
2018-02-09 15:00:00,98.93,99.11,98.39,98.9,18883.0,98.93,99.11,98.39,98.9,18883.0
2018-02-09 15:30:00,99.06,100.54,98.93,99.78,55124.0,99.06,100.54,98.93,99.78,55124.0
2018-02-12 09:30:00,100.51,102.04,100.51,101.31,24112.0,100.51,102.04,100.51,101.31,24112.0
2018-02-12 10:00:00,101.32,101.5,100.24,100.64,59216.0,101.32,101.5,100.24,100.64,59216.0
2018-02-12 10:30:00,100.89,101.5,100.44,101.47,28503.0,100.89,101.5,100.44,101.47,28503.0
2018-02-12 11:00:00,101.39,102.18,101.27,102.18,49053.0,101.39,102.18,101.27,102.18,49053.0
2018-02-12 11:30:00,102.19,102.19,100.84,101.29,75436.0,102.19,102.19,100.84,101.29,75436.0
2018-02-12 12:00:00,101.33,101.65,101.29,101.52,42988.0,101.33,101.65,101.29,101.52,42988.0
2018-02-12 12:30:00,101.48,101.55,100.8,101.28,35477.0,101.48,101.55,100.8,101.28,35477.0
2018-02-12 13:00:00,101.1,101.29,100.64,100.78,46406.0,101.1,101.29,100.64,100.78,46406.0
2018-02-12 13:30:00,100.83,101.98,100.1,101.42,117919.0,100.83,101.98,100.1,101.42,117919.0
2018-02-12 14:00:00,101.42,102.09,101.36,101.74,73412.0,101.42,102.09,101.36,101.74,73412.0
2018-02-12 14:30:00,101.8,102.25,101.62,101.86,64511.0,101.8,102.25,101.62,101.86,64511.0
2018-02-12 15:00:00,101.83,103.01,101.72,102.32,90541.0,101.83,103.01,101.72,102.32,90541.0
2018-02-12 15:30:00,102.26,103.23,101.61,102.04,242333.0,102.26,103.23,101.61,102.04,242333.0
2018-02-13 09:30:00,99.48,103.5,98.72,101.23,154080.0,99.48,103.5,98.72,101.23,154080.0
2018-02-13 10:00:00,101.38,102.66,100.41,102.23,71482.0,101.38,102.66,100.41,102.23,71482.0
2018-02-13 10:30:00,102.22,106.42,102.22,104.42,62320.0,102.22,106.42,102.22,104.42,62320.0
2018-02-13 11:00:00,104.66,106.14,103.53,105.87,120213.0,104.66,106.14,103.53,105.87,120213.0
2018-02-13 11:30:00,105.79,107.07,104.5,106.92,73456.0,105.79,107.07,104.5,106.92,73456.0
2018-02-13 12:00:00,107.01,107.54,105.63,106.34,88694.0,107.01,107.54,105.63,106.34,88694.0
2018-02-13 12:30:00,106.35,107.84,105.94,107.49,111810.0,106.35,107.84,105.94,107.49,111810.0
2018-02-13 13:00:00,107.41,108.75,106.62,107.22,91363.0,107.41,108.75,106.62,107.22,91363.0
2018-02-13 13:30:00,107.19,108.41,106.77,107.26,44983.0,107.19,108.41,106.77,107.26,44983.0
2018-02-13 14:00:00,107.49,107.8,106.52,107.31,63606.0,107.49,107.8,106.52,107.31,63606.0
2018-02-13 14:30:00,107.31,107.49,106.69,107.08,66793.0,107.31,107.49,106.69,107.08,66793.0
2018-02-13 15:00:00,107.07,107.93,107.07,107.36,92588.0,107.07,107.93,107.07,107.36,92588.0
2018-02-13 15:30:00,107.35,108.03,107.16,107.68,152044.0,107.35,108.03,107.16,107.68,152044.0
2018-02-14 09:30:00,110.72,111.67,109.0,111.42,99620.0,110.72,111.67,109.0,111.42,99620.0
2018-02-14 10:00:00,111.27,112.6,110.71,112.03,116017.0,111.27,112.6,110.71,112.03,116017.0
2018-02-14 10:30:00,111.84,112.17,111.22,111.4,65935.0,111.84,112.17,111.22,111.4,65935.0
2018-02-14 11:00:00,111.39,111.46,110.45,111.07,46274.0,111.39,111.46,110.45,111.07,46274.0
2018-02-14 11:30:00,111.08,111.09,109.68,110.06,57823.0,111.08,111.09,109.68,110.06,57823.0
2018-02-14 12:00:00,110.06,110.43,109.07,109.42,57784.0,110.06,110.43,109.07,109.42,57784.0
2018-02-14 12:30:00,109.38,109.87,108.77,108.84,26609.0,109.38,109.87,108.77,108.84,26609.0
2018-02-14 13:00:00,109.03,110.45,108.66,109.57,32317.0,109.03,110.45,108.66,109.57,32317.0
2018-02-14 13:30:00,109.65,110.73,109.36,110.0,50964.0,109.65,110.73,109.36,110.0,50964.0
2018-02-14 14:00:00,110.31,110.98,110.0,110.41,37580.0,110.31,110.98,110.0,110.41,37580.0
2018-02-14 14:30:00,110.51,110.86,110.01,110.43,36616.0,110.51,110.86,110.01,110.43,36616.0
2018-02-14 15:00:00,110.43,110.88,109.97,110.0,68519.0,110.43,110.88,109.97,110.0,68519.0
2018-02-14 15:30:00,110.04,110.46,109.82,110.31,130964.0,110.04,110.46,109.82,110.31,130964.0
2018-02-15 09:30:00,111.22,111.22,108.79,109.01,28562.0,111.22,111.22,108.79,109.01,28562.0
2018-02-15 10:00:00,109.0,109.78,108.86,109.2,53018.0,109.0,109.78,108.86,109.2,53018.0
2018-02-15 10:30:00,109.2,109.2,107.37,107.49,43134.0,109.2,109.2,107.37,107.49,43134.0
2018-02-15 11:00:00,107.59,108.7,107.38,108.58,32690.0,107.59,108.7,107.38,108.58,32690.0
2018-02-15 11:30:00,108.57,108.84,108.07,108.35,18022.0,108.57,108.84,108.07,108.35,18022.0
2018-02-15 12:00:00,108.44,108.69,108.23,108.57,25584.0,108.44,108.69,108.23,108.57,25584.0
2018-02-15 12:30:00,108.63,108.77,108.46,108.58,9280.0,108.63,108.77,108.46,108.58,9280.0
2018-02-15 13:00:00,108.48,108.63,108.08,108.25,17697.0,108.48,108.63,108.08,108.25,17697.0
2018-02-15 13:30:00,108.19,108.22,107.95,108.12,13863.0,108.19,108.22,107.95,108.12,13863.0
2018-02-15 14:00:00,108.15,108.39,108.15,108.39,20631.0,108.15,108.39,108.15,108.39,20631.0
2018-02-15 14:30:00,108.4,108.56,108.36,108.54,15498.0,108.4,108.56,108.36,108.54,15498.0
2018-02-15 15:00:00,108.61,109.02,108.55,108.68,23801.0,108.61,109.02,108.55,108.68,23801.0
2018-02-15 15:30:00,108.69,109.67,108.53,109.64,81944.0,108.69,109.67,108.53,109.64,81944.0
2018-02-16 09:30:00,109.4,109.56,108.92,109.19,10610.0,109.4,109.56,108.92,109.19,10610.0
2018-02-16 10:00:00,109.23,109.43,108.7,109.26,14517.0,109.23,109.43,108.7,109.26,14517.0
2018-02-16 10:30:00,109.34,109.54,108.93,108.93,11608.0,109.34,109.54,108.93,108.93,11608.0
2018-02-16 11:00:00,108.97,109.5,108.95,109.23,12635.0,108.97,109.5,108.95,109.23,12635.0
2018-02-16 11:30:00,109.2,109.56,109.2,109.36,14558.0,109.2,109.56,109.2,109.36,14558.0
2018-02-16 12:00:00,109.26,109.32,109.08,109.13,7869.0,109.26,109.32,109.08,109.13,7869.0
2018-02-16 12:30:00,109.04,109.45,108.92,109.33,9115.0,109.04,109.45,108.92,109.33,9115.0
2018-02-16 13:00:00,109.29,109.39,108.43,108.53,20768.0,109.29,109.39,108.43,108.53,20768.0
2018-02-16 13:30:00,108.53,108.99,108.48,108.58,15886.0,108.53,108.99,108.48,108.58,15886.0
2018-02-16 14:00:00,108.73,108.81,107.93,108.38,25118.0,108.73,108.81,107.93,108.38,25118.0
2018-02-16 14:30:00,108.49,108.52,108.02,108.41,25058.0,108.49,108.52,108.02,108.41,25058.0
2018-02-16 15:00:00,108.36,108.71,108.18,108.19,25279.0,108.36,108.71,108.18,108.19,25279.0
2018-02-16 15:30:00,108.19,108.33,108.02,108.12,62498.0,108.19,108.33,108.02,108.12,62498.0
2018-02-20 09:30:00,107.7,108.32,107.02,107.98,14706.0,107.7,108.32,107.02,107.98,14706.0
2018-02-20 10:00:00,107.93,108.33,107.77,108.09,11918.0,107.93,108.33,107.77,108.09,11918.0
2018-02-20 10:30:00,108.04,108.13,107.81,107.9,13704.0,108.04,108.13,107.81,107.9,13704.0
2018-02-20 11:00:00,107.98,108.19,107.55,108.17,8594.0,107.98,108.19,107.55,108.17,8594.0
2018-02-20 11:30:00,107.98,108.16,107.79,108.16,4600.0,107.98,108.16,107.79,108.16,4600.0
2018-02-20 12:00:00,108.21,108.69,108.09,108.54,9314.0,108.21,108.69,108.09,108.54,9314.0
2018-02-20 12:30:00,108.6,108.76,108.5,108.76,7783.0,108.6,108.76,108.5,108.76,7783.0
2018-02-20 13:00:00,108.69,108.83,108.3,108.4,9827.0,108.69,108.83,108.3,108.4,9827.0
2018-02-20 13:30:00,108.45,108.64,107.85,107.97,17696.0,108.45,108.64,107.85,107.97,17696.0
2018-02-20 14:00:00,108.01,108.35,107.86,107.91,25255.0,108.01,108.35,107.86,107.91,25255.0
2018-02-20 14:30:00,107.85,107.98,107.27,107.36,13489.0,107.85,107.98,107.27,107.36,13489.0
2018-02-20 15:00:00,107.3,107.37,106.88,107.08,18204.0,107.3,107.37,106.88,107.08,18204.0
2018-02-20 15:30:00,107.08,107.45,106.87,107.05,47261.0,107.08,107.45,106.87,107.05,47261.0
2018-02-21 09:30:00,107.35,107.79,106.72,107.79,47495.0,107.35,107.79,106.72,107.79,47495.0
2018-02-21 10:00:00,107.8,107.99,106.94,106.94,17656.0,107.8,107.99,106.94,106.94,17656.0
2018-02-21 10:30:00,107.03,107.44,106.84,107.29,20263.0,107.03,107.44,106.84,107.29,20263.0
2018-02-21 11:00:00,107.43,108.23,107.43,108.23,11847.0,107.43,108.23,107.43,108.23,11847.0
2018-02-21 11:30:00,108.22,108.35,107.58,107.66,13513.0,108.22,108.35,107.58,107.66,13513.0
2018-02-21 12:00:00,107.73,108.02,107.61,108.02,7070.0,107.73,108.02,107.61,108.02,7070.0
2018-02-21 12:30:00,108.03,108.38,108.03,108.27,6794.0,108.03,108.38,108.03,108.27,6794.0
2018-02-21 13:00:00,108.34,108.55,108.24,108.52,19743.0,108.34,108.55,108.24,108.52,19743.0
2018-02-21 13:30:00,108.5,108.52,108.32,108.37,11152.0,108.5,108.52,108.32,108.37,11152.0
2018-02-21 14:00:00,108.41,108.57,108.23,108.3,19483.0,108.41,108.57,108.23,108.3,19483.0
2018-02-21 14:30:00,108.32,108.32,107.93,108.04,13592.0,108.32,108.32,107.93,108.04,13592.0
2018-02-21 15:00:00,108.01,108.04,107.35,107.84,25672.0,108.01,108.04,107.35,107.84,25672.0
2018-02-21 15:30:00,107.91,107.95,107.05,107.07,40810.0,107.91,107.95,107.05,107.07,40810.0
2018-02-22 09:30:00,107.44,107.44,106.02,107.04,17267.0,107.44,107.44,106.02,107.04,17267.0
2018-02-22 10:00:00,106.85,107.02,106.1,106.24,11364.0,106.85,107.02,106.1,106.24,11364.0
2018-02-22 10:30:00,106.34,106.9,106.22,106.86,12147.0,106.34,106.9,106.22,106.86,12147.0
2018-02-22 11:00:00,106.74,107.02,106.39,106.54,12394.0,106.74,107.02,106.39,106.54,12394.0
2018-02-22 11:30:00,106.48,106.56,106.14,106.22,13905.0,106.48,106.56,106.14,106.22,13905.0
2018-02-22 12:00:00,106.21,106.41,106.01,106.28,13343.0,106.21,106.41,106.01,106.28,13343.0
2018-02-22 12:30:00,106.29,106.53,106.17,106.47,16165.0,106.29,106.53,106.17,106.47,16165.0
2018-02-22 13:00:00,106.54,106.64,106.38,106.52,13764.0,106.54,106.64,106.38,106.52,13764.0
2018-02-22 13:30:00,106.46,106.5,105.56,105.82,16154.0,106.46,106.5,105.56,105.82,16154.0
2018-02-22 14:00:00,105.84,106.22,105.78,106.22,10213.0,105.84,106.22,105.78,106.22,10213.0
2018-02-22 14:30:00,106.27,106.27,105.47,105.47,11197.0,106.27,106.27,105.47,105.47,11197.0
2018-02-22 15:00:00,105.6,105.81,105.35,105.58,13537.0,105.6,105.81,105.35,105.58,13537.0
2018-02-22 15:30:00,105.66,105.88,105.6,105.65,75801.0,105.66,105.88,105.6,105.65,75801.0
2018-02-23 09:30:00,106.32,107.16,106.32,107.16,18470.0,106.32,107.16,106.32,107.16,18470.0
2018-02-23 10:00:00,107.11,107.11,106.68,106.72,9619.0,107.11,107.11,106.68,106.72,9619.0
2018-02-23 10:30:00,106.74,107.1,106.74,106.95,17480.0,106.74,107.1,106.74,106.95,17480.0
2018-02-23 11:00:00,106.88,108.06,106.88,107.97,16052.0,106.88,108.06,106.88,107.97,16052.0
2018-02-23 11:30:00,107.97,108.25,107.64,107.94,15257.0,107.97,108.25,107.64,107.94,15257.0
2018-02-23 12:00:00,107.95,108.57,107.93,108.29,10382.0,107.95,108.57,107.93,108.29,10382.0
2018-02-23 12:30:00,108.2,108.63,108.15,108.41,9031.0,108.2,108.63,108.15,108.41,9031.0
2018-02-23 13:00:00,108.42,108.87,108.29,108.79,24706.0,108.42,108.87,108.29,108.79,24706.0
2018-02-23 13:30:00,108.8,108.98,108.74,108.79,17118.0,108.8,108.98,108.74,108.79,17118.0
2018-02-23 14:00:00,108.83,109.17,108.66,109.17,12777.0,108.83,109.17,108.66,109.17,12777.0
2018-02-23 14:30:00,109.14,109.63,109.13,109.54,18487.0,109.14,109.63,109.13,109.54,18487.0
2018-02-23 15:00:00,109.55,109.8,109.46,109.57,21753.0,109.55,109.8,109.46,109.57,21753.0
2018-02-23 15:30:00,109.58,109.73,108.85,109.33,98140.0,109.58,109.73,108.85,109.33,98140.0
2018-02-26 09:30:00,109.51,109.51,107.87,108.22,15839.0,109.51,109.51,107.87,108.22,15839.0
2018-02-26 10:00:00,108.22,108.22,106.92,107.26,13347.0,108.22,108.22,106.92,107.26,13347.0
2018-02-26 10:30:00,107.23,107.23,106.41,106.65,8518.0,107.23,107.23,106.41,106.65,8518.0
2018-02-26 11:00:00,106.64,107.25,106.64,107.16,6735.0,106.64,107.25,106.64,107.16,6735.0
2018-02-26 11:30:00,107.11,107.13,106.71,106.77,9578.0,107.11,107.13,106.71,106.77,9578.0
2018-02-26 12:00:00,106.78,107.27,106.69,107.06,7169.0,106.78,107.27,106.69,107.06,7169.0
2018-02-26 12:30:00,107.07,107.5,106.93,107.26,7400.0,107.07,107.5,106.93,107.26,7400.0
2018-02-26 13:00:00,107.26,107.88,106.99,107.74,14900.0,107.26,107.88,106.99,107.74,14900.0
2018-02-26 13:30:00,107.75,108.0,107.63,108.0,13980.0,107.75,108.0,107.63,108.0,13980.0
2018-02-26 14:00:00,107.9,108.59,107.7,108.48,17846.0,107.9,108.59,107.7,108.48,17846.0
2018-02-26 14:30:00,108.52,108.65,108.37,108.5,17936.0,108.52,108.65,108.37,108.5,17936.0
2018-02-26 15:00:00,108.58,109.0,108.53,109.0,18495.0,108.58,109.0,108.53,109.0,18495.0
2018-02-26 15:30:00,109.02,109.2,108.75,108.95,97733.0,109.02,109.2,108.75,108.95,97733.0
2018-02-27 09:30:00,108.7,108.85,107.39,107.68,73348.0,108.7,108.85,107.39,107.68,73348.0
2018-02-27 10:00:00,107.6,108.15,107.38,107.82,17063.0,107.6,108.15,107.38,107.82,17063.0
2018-02-27 10:30:00,107.93,108.4,107.76,108.22,13888.0,107.93,108.4,107.76,108.22,13888.0
2018-02-27 11:00:00,108.08,108.65,107.99,108.23,10428.0,108.08,108.65,107.99,108.23,10428.0
2018-02-27 11:30:00,108.44,109.01,107.84,107.97,11689.0,108.44,109.01,107.84,107.97,11689.0
2018-02-27 12:00:00,107.91,108.22,107.71,108.22,8701.0,107.91,108.22,107.71,108.22,8701.0
2018-02-27 12:30:00,108.26,108.94,108.03,108.47,13178.0,108.26,108.94,108.03,108.47,13178.0
2018-02-27 13:00:00,108.51,108.51,108.19,108.4,5203.0,108.51,108.51,108.19,108.4,5203.0
2018-02-27 13:30:00,108.4,108.48,108.11,108.15,17249.0,108.4,108.48,108.11,108.15,17249.0
2018-02-27 14:00:00,108.13,108.13,107.65,107.89,15600.0,108.13,108.13,107.65,107.89,15600.0
2018-02-27 14:30:00,107.96,108.24,107.89,108.11,14484.0,107.96,108.24,107.89,108.11,14484.0
2018-02-27 15:00:00,108.2,108.2,107.57,107.84,12529.0,108.2,108.2,107.57,107.84,12529.0
2018-02-27 15:30:00,107.87,108.08,107.58,107.85,49403.0,107.87,108.08,107.58,107.85,49403.0
2018-02-28 09:30:00,107.91,108.11,107.52,108.06,14673.0,107.91,108.11,107.52,108.06,14673.0
2018-02-28 10:00:00,108.1,108.75,107.92,108.64,14508.0,108.1,108.75,107.92,108.64,14508.0
2018-02-28 10:30:00,108.64,108.64,108.02,108.17,24369.0,108.64,108.64,108.02,108.17,24369.0
2018-02-28 11:00:00,108.05,108.05,107.43,107.62,10715.0,108.05,108.05,107.43,107.62,10715.0
2018-02-28 11:30:00,107.41,107.84,107.01,107.84,14014.0,107.41,107.84,107.01,107.84,14014.0
2018-02-28 12:00:00,107.75,108.04,107.71,108.02,10449.0,107.75,108.04,107.71,108.02,10449.0
2018-02-28 12:30:00,107.9,108.31,107.86,108.18,9636.0,107.9,108.31,107.86,108.18,9636.0
2018-02-28 13:00:00,108.08,108.23,107.82,108.19,9193.0,108.08,108.23,107.82,108.19,9193.0
2018-02-28 13:30:00,108.13,108.66,107.97,108.66,36449.0,108.13,108.66,107.97,108.66,36449.0
2018-02-28 14:00:00,108.54,108.58,108.17,108.27,11783.0,108.54,108.58,108.17,108.27,11783.0
2018-02-28 14:30:00,108.21,108.23,107.29,107.3,17631.0,108.21,108.23,107.29,107.3,17631.0
2018-02-28 15:00:00,107.31,107.66,107.03,107.06,14710.0,107.31,107.66,107.03,107.06,14710.0
2018-02-28 15:30:00,107.16,107.43,106.62,106.68,41922.0,107.16,107.43,106.62,106.68,41922.0
2018-03-01 09:30:00,106.59,106.59,105.1,105.11,9076.0,106.59,106.59,105.1,105.11,9076.0
2018-03-01 10:00:00,105.18,105.61,104.44,104.9,15284.0,105.18,105.61,104.44,104.9,15284.0
2018-03-01 10:30:00,104.95,105.33,104.5,104.79,20842.0,104.95,105.33,104.5,104.79,20842.0
2018-03-01 11:00:00,104.82,105.09,104.63,104.63,19022.0,104.82,105.09,104.63,104.63,19022.0
2018-03-01 11:30:00,104.62,105.53,104.54,105.53,23731.0,104.62,105.53,104.54,105.53,23731.0
2018-03-01 12:00:00,105.48,105.56,104.86,104.86,19014.0,105.48,105.56,104.86,104.86,19014.0
2018-03-01 12:30:00,104.92,105.11,104.68,104.83,19452.0,104.92,105.11,104.68,104.83,19452.0
2018-03-01 13:00:00,104.8,104.8,103.97,104.16,18854.0,104.8,104.8,103.97,104.16,18854.0
2018-03-01 13:30:00,104.09,104.12,103.3,103.4,18487.0,104.09,104.12,103.3,103.4,18487.0
2018-03-01 14:00:00,103.34,103.78,102.76,103.78,21349.0,103.34,103.78,102.76,103.78,21349.0
2018-03-01 14:30:00,103.81,104.17,103.34,104.14,25396.0,103.81,104.17,103.34,104.14,25396.0
2018-03-01 15:00:00,104.18,105.31,103.96,105.11,37582.0,104.18,105.31,103.96,105.11,37582.0
2018-03-01 15:30:00,105.11,105.17,104.48,104.97,63266.0,105.11,105.17,104.48,104.97,63266.0
2018-03-02 09:30:00,104.03,105.87,104.03,105.87,14377.0,104.03,105.87,104.03,105.87,14377.0
2018-03-02 10:00:00,105.88,106.24,105.77,105.86,19359.0,105.88,106.24,105.77,105.86,19359.0
2018-03-02 10:30:00,105.86,106.77,104.67,104.67,31569.0,105.86,106.77,104.67,104.67,31569.0
2018-03-02 11:00:00,104.61,105.84,104.54,105.84,17781.0,104.61,105.84,104.54,105.84,17781.0
2018-03-02 11:30:00,105.7,106.09,105.51,106.08,10731.0,105.7,106.09,105.51,106.08,10731.0
2018-03-02 12:00:00,106.09,106.26,105.61,106.12,10492.0,106.09,106.26,105.61,106.12,10492.0
2018-03-02 12:30:00,106.01,106.41,105.97,106.37,5514.0,106.01,106.41,105.97,106.37,5514.0
2018-03-02 13:00:00,106.24,106.52,105.7,105.92,7338.0,106.24,106.52,105.7,105.92,7338.0
2018-03-02 13:30:00,105.96,106.16,105.62,105.79,7888.0,105.96,106.16,105.62,105.79,7888.0
2018-03-02 14:00:00,105.78,106.19,105.74,105.95,17482.0,105.78,106.19,105.74,105.95,17482.0
2018-03-02 14:30:00,105.94,106.12,105.83,106.11,10148.0,105.94,106.12,105.83,106.11,10148.0
2018-03-02 15:00:00,106.06,106.37,105.91,106.03,38818.0,106.06,106.37,105.91,106.03,38818.0
2018-03-02 15:30:00,105.99,106.81,105.99,106.57,51730.0,105.99,106.81,105.99,106.57,51730.0
2018-03-05 09:30:00,106.29,106.98,105.74,106.03,10075.0,106.29,106.98,105.74,106.03,10075.0
2018-03-05 10:00:00,105.86,106.25,105.76,106.0,14750.0,105.86,106.25,105.76,106.0,14750.0
2018-03-05 10:30:00,106.07,106.72,105.85,106.58,17273.0,106.07,106.72,105.85,106.58,17273.0
2018-03-05 11:00:00,106.55,106.95,106.39,106.94,32830.0,106.55,106.95,106.39,106.94,32830.0
2018-03-05 11:30:00,106.89,107.6,106.78,107.6,6584.0,106.89,107.6,106.78,107.6,6584.0
2018-03-05 12:00:00,107.47,107.99,107.47,107.9,10654.0,107.47,107.99,107.47,107.9,10654.0
2018-03-05 12:30:00,107.9,108.29,107.8,108.09,11451.0,107.9,108.29,107.8,108.09,11451.0
2018-03-05 13:00:00,108.11,108.77,108.11,108.66,66802.0,108.11,108.77,108.11,108.66,66802.0
2018-03-05 13:30:00,108.6,108.82,108.59,108.64,14670.0,108.6,108.82,108.59,108.64,14670.0
2018-03-05 14:00:00,108.72,108.77,108.17,108.35,18532.0,108.72,108.77,108.17,108.35,18532.0
2018-03-05 14:30:00,108.35,108.69,108.21,108.25,8703.0,108.35,108.69,108.21,108.25,8703.0
2018-03-05 15:00:00,108.31,108.64,108.31,108.34,12150.0,108.31,108.64,108.31,108.34,12150.0
2018-03-05 15:30:00,108.38,108.99,108.25,108.32,39905.0,108.38,108.99,108.25,108.32,39905.0
2018-03-06 09:30:00,108.67,108.67,107.88,108.48,28922.0,108.67,108.67,107.88,108.48,28922.0
2018-03-06 10:00:00,108.59,109.61,108.42,109.51,50406.0,108.59,109.61,108.42,109.51,50406.0
2018-03-06 10:30:00,109.52,109.69,109.4,109.45,42237.0,109.52,109.69,109.4,109.45,42237.0
2018-03-06 11:00:00,109.45,110.0,109.27,109.27,72193.0,109.45,110.0,109.27,109.27,72193.0
2018-03-06 11:30:00,109.22,109.22,108.46,108.83,11273.0,109.22,109.22,108.46,108.83,11273.0
2018-03-06 12:00:00,108.85,109.26,108.78,109.01,15195.0,108.85,109.26,108.78,109.01,15195.0
2018-03-06 12:30:00,108.93,110.0,108.93,109.97,42000.0,108.93,110.0,108.93,109.97,42000.0
2018-03-06 13:00:00,109.99,110.87,109.9,110.18,38850.0,109.99,110.87,109.9,110.18,38850.0
2018-03-06 13:30:00,110.21,110.37,109.57,109.79,29469.0,110.21,110.37,109.57,109.79,29469.0
2018-03-06 14:00:00,109.73,109.8,109.53,109.65,20286.0,109.73,109.8,109.53,109.65,20286.0
2018-03-06 14:30:00,109.66,110.31,109.66,110.12,19999.0,109.66,110.31,109.66,110.12,19999.0
2018-03-06 15:00:00,110.09,111.4,109.74,111.36,107198.0,110.09,111.4,109.74,111.36,107198.0
2018-03-06 15:30:00,111.34,111.47,110.92,111.38,142784.0,111.34,111.47,110.92,111.38,142784.0
2018-03-07 09:30:00,110.21,111.64,110.09,111.56,18837.0,110.21,111.64,110.09,111.56,18837.0
2018-03-07 10:00:00,111.56,111.74,110.73,111.4,27173.0,111.56,111.74,110.73,111.4,27173.0
2018-03-07 10:30:00,111.35,112.36,111.04,112.22,29970.0,111.35,112.36,111.04,112.22,29970.0
2018-03-07 11:00:00,112.23,112.28,111.39,111.51,23024.0,112.23,112.28,111.39,111.51,23024.0
2018-03-07 11:30:00,111.51,111.9,111.37,111.47,28012.0,111.51,111.9,111.37,111.47,28012.0
2018-03-07 12:00:00,111.35,111.73,111.31,111.72,24671.0,111.35,111.73,111.31,111.72,24671.0
2018-03-07 12:30:00,111.7,111.73,111.41,111.72,13472.0,111.7,111.73,111.41,111.72,13472.0
2018-03-07 13:00:00,111.65,111.69,111.29,111.6,12742.0,111.65,111.69,111.29,111.6,12742.0
2018-03-07 13:30:00,111.55,111.71,111.34,111.71,11526.0,111.55,111.71,111.34,111.71,11526.0
2018-03-07 14:00:00,111.71,111.98,111.61,111.76,15780.0,111.71,111.98,111.61,111.76,15780.0
2018-03-07 14:30:00,111.74,112.0,111.69,111.79,27678.0,111.74,112.0,111.69,111.79,27678.0
2018-03-07 15:00:00,111.84,111.94,110.92,110.94,51185.0,111.84,111.94,110.92,110.94,51185.0
2018-03-07 15:30:00,111.03,111.34,110.94,111.18,114977.0,111.03,111.34,110.94,111.18,114977.0
2018-03-08 09:30:00,111.73,111.8,110.21,110.33,10556.0,111.73,111.8,110.21,110.33,10556.0
2018-03-08 10:00:00,110.39,111.76,110.28,111.62,14925.0,110.39,111.76,110.28,111.62,14925.0
2018-03-08 10:30:00,111.52,112.07,111.52,111.76,12664.0,111.52,112.07,111.52,111.76,12664.0
2018-03-08 11:00:00,111.76,112.31,111.58,112.04,22081.0,111.76,112.31,111.58,112.04,22081.0
2018-03-08 11:30:00,111.9,112.81,111.59,111.89,55707.0,111.9,112.81,111.59,111.89,55707.0
2018-03-08 12:00:00,111.87,111.87,110.99,111.19,18667.0,111.87,111.87,110.99,111.19,18667.0
2018-03-08 12:30:00,111.19,111.64,111.08,111.27,10092.0,111.19,111.64,111.08,111.27,10092.0
2018-03-08 13:00:00,111.33,111.39,110.88,111.04,8882.0,111.33,111.39,110.88,111.04,8882.0
2018-03-08 13:30:00,111.12,111.24,111.02,111.24,7429.0,111.12,111.24,111.02,111.24,7429.0
2018-03-08 14:00:00,111.19,111.32,110.86,111.21,14730.0,111.19,111.32,110.86,111.21,14730.0
2018-03-08 14:30:00,111.35,111.88,111.16,111.88,39969.0,111.35,111.88,111.16,111.88,39969.0
2018-03-08 15:00:00,111.89,112.12,111.68,111.84,43003.0,111.89,112.12,111.68,111.84,43003.0
2018-03-08 15:30:00,111.72,112.05,111.58,111.91,44920.0,111.72,112.05,111.58,111.91,44920.0
2018-03-09 09:30:00,112.39,112.62,111.33,111.81,15683.0,112.39,112.62,111.33,111.81,15683.0
2018-03-09 10:00:00,111.94,113.33,111.69,113.28,29173.0,111.94,113.33,111.69,113.28,29173.0
2018-03-09 10:30:00,113.27,113.8,113.26,113.76,7572.0,113.27,113.8,113.26,113.76,7572.0
2018-03-09 11:00:00,113.8,114.3,113.71,114.17,21656.0,113.8,114.3,113.71,114.17,21656.0
2018-03-09 11:30:00,114.17,114.48,113.91,114.45,11675.0,114.17,114.48,113.91,114.45,11675.0
2018-03-09 12:00:00,114.45,115.0,114.39,114.88,29076.0,114.45,115.0,114.39,114.88,29076.0
2018-03-09 12:30:00,114.88,115.34,114.75,114.77,23606.0,114.88,115.34,114.75,114.77,23606.0
2018-03-09 13:00:00,114.85,114.85,114.07,114.49,58938.0,114.85,114.85,114.07,114.49,58938.0
2018-03-09 13:30:00,114.42,114.92,113.92,114.84,14750.0,114.42,114.92,113.92,114.84,14750.0
2018-03-09 14:00:00,114.84,114.94,114.56,114.86,10389.0,114.84,114.94,114.56,114.86,10389.0
2018-03-09 14:30:00,114.86,115.22,114.24,114.53,29403.0,114.86,115.22,114.24,114.53,29403.0
2018-03-09 15:00:00,114.51,114.93,114.26,114.89,22800.0,114.51,114.93,114.26,114.89,22800.0
2018-03-09 15:30:00,114.97,114.97,114.61,114.81,50538.0,114.97,114.97,114.61,114.81,50538.0
2018-03-12 09:30:00,114.75,114.79,114.0,114.25,15506.0,114.75,114.79,114.0,114.25,15506.0
2018-03-12 10:00:00,114.34,115.38,114.28,115.12,18846.0,114.34,115.38,114.28,115.12,18846.0
2018-03-12 10:30:00,114.99,115.05,114.52,114.62,6395.0,114.99,115.05,114.52,114.62,6395.0
2018-03-12 11:00:00,114.59,114.69,114.07,114.15,17416.0,114.59,114.69,114.07,114.15,17416.0
2018-03-12 11:30:00,114.29,115.25,114.2,114.98,12736.0,114.29,115.25,114.2,114.98,12736.0
2018-03-12 12:00:00,114.99,115.37,114.97,114.99,10261.0,114.99,115.37,114.97,114.99,10261.0
2018-03-12 12:30:00,114.94,115.23,114.9,114.93,8275.0,114.94,115.23,114.9,114.93,8275.0
2018-03-12 13:00:00,115.05,115.2,114.96,115.15,7975.0,115.05,115.2,114.96,115.15,7975.0
2018-03-12 13:30:00,115.1,115.38,115.1,115.27,11105.0,115.1,115.38,115.1,115.27,11105.0
2018-03-12 14:00:00,115.23,115.61,115.12,115.16,12659.0,115.23,115.61,115.12,115.16,12659.0
2018-03-12 14:30:00,115.15,115.17,114.8,114.97,11193.0,115.15,115.17,114.8,114.97,11193.0
2018-03-12 15:00:00,114.97,115.19,114.82,115.06,20101.0,114.97,115.19,114.82,115.06,20101.0
2018-03-12 15:30:00,115.03,115.46,115.03,115.19,61830.0,115.03,115.46,115.03,115.19,61830.0
2018-03-13 09:30:00,115.45,115.65,114.39,114.39,5200.0,115.45,115.65,114.39,114.39,5200.0
2018-03-13 10:00:00,114.44,114.73,114.27,114.69,8282.0,114.44,114.73,114.27,114.69,8282.0
2018-03-13 10:30:00,114.64,115.14,114.41,114.95,18409.0,114.64,115.14,114.41,114.95,18409.0
2018-03-13 11:00:00,114.93,114.99,114.09,114.14,10855.0,114.93,114.99,114.09,114.14,10855.0
2018-03-13 11:30:00,114.09,114.27,113.71,114.25,10382.0,114.09,114.27,113.71,114.25,10382.0
2018-03-13 12:00:00,114.16,114.2,113.6,113.74,8611.0,114.16,114.2,113.6,113.74,8611.0
2018-03-13 12:30:00,113.75,114.78,113.75,114.71,12762.0,113.75,114.78,113.75,114.71,12762.0
2018-03-13 13:00:00,114.67,114.69,114.4,114.4,9608.0,114.67,114.69,114.4,114.4,9608.0
2018-03-13 13:30:00,114.38,114.39,114.13,114.24,7066.0,114.38,114.39,114.13,114.24,7066.0
2018-03-13 14:00:00,114.22,114.34,114.03,114.26,9639.0,114.22,114.34,114.03,114.26,9639.0
2018-03-13 14:30:00,114.27,114.33,113.83,114.16,11420.0,114.27,114.33,113.83,114.16,11420.0
2018-03-13 15:00:00,114.24,114.4,114.0,114.06,16367.0,114.24,114.4,114.0,114.06,16367.0
2018-03-13 15:30:00,114.11,114.41,113.98,114.19,43770.0,114.11,114.41,113.98,114.19,43770.0
2018-03-14 09:30:00,114.64,114.64,112.21,112.33,28102.0,114.64,114.64,112.21,112.33,28102.0
2018-03-14 10:00:00,112.5,113.34,112.31,112.62,8768.0,112.5,113.34,112.31,112.62,8768.0
2018-03-14 10:30:00,112.73,112.93,112.29,112.58,14073.0,112.73,112.93,112.29,112.58,14073.0
2018-03-14 11:00:00,112.79,112.79,112.11,112.18,13281.0,112.79,112.79,112.11,112.18,13281.0
2018-03-14 11:30:00,112.27,112.59,111.8,111.99,23051.0,112.27,112.59,111.8,111.99,23051.0
2018-03-14 12:00:00,112.04,112.39,111.96,112.31,7788.0,112.04,112.39,111.96,112.31,7788.0
2018-03-14 12:30:00,112.29,112.73,112.29,112.45,6604.0,112.29,112.73,112.29,112.45,6604.0
2018-03-14 13:00:00,112.42,112.9,112.02,112.6,13954.0,112.42,112.9,112.02,112.6,13954.0
2018-03-14 13:30:00,112.57,112.99,112.57,112.92,6829.0,112.57,112.99,112.57,112.92,6829.0
2018-03-14 14:00:00,112.91,112.91,112.54,112.77,4928.0,112.91,112.91,112.54,112.77,4928.0
2018-03-14 14:30:00,112.8,112.89,112.2,112.5,7687.0,112.8,112.89,112.2,112.5,7687.0
2018-03-14 15:00:00,112.42,112.76,112.39,112.48,26818.0,112.42,112.76,112.39,112.48,26818.0
2018-03-14 15:30:00,112.51,112.72,112.22,112.71,49425.0,112.51,112.72,112.22,112.71,49425.0
2018-03-15 09:30:00,112.71,112.85,110.43,110.43,27275.0,112.71,112.85,110.43,110.43,27275.0
2018-03-15 10:00:00,110.53,112.15,110.17,112.15,56673.0,110.53,112.15,110.17,112.15,56673.0
2018-03-15 10:30:00,112.04,112.34,111.92,112.11,5655.0,112.04,112.34,111.92,112.11,5655.0
2018-03-15 11:00:00,112.15,112.56,112.14,112.55,9522.0,112.15,112.56,112.14,112.55,9522.0
2018-03-15 11:30:00,112.61,112.63,112.09,112.43,6261.0,112.61,112.63,112.09,112.43,6261.0
2018-03-15 12:00:00,112.36,112.51,112.11,112.23,4450.0,112.36,112.51,112.11,112.23,4450.0
2018-03-15 12:30:00,112.24,112.34,112.05,112.23,5600.0,112.24,112.34,112.05,112.23,5600.0
2018-03-15 13:00:00,112.16,112.17,111.98,112.05,3945.0,112.16,112.17,111.98,112.05,3945.0
2018-03-15 13:30:00,112.1,112.15,111.69,111.69,6595.0,112.1,112.15,111.69,111.69,6595.0
2018-03-15 14:00:00,111.64,111.86,111.52,111.75,10593.0,111.64,111.86,111.52,111.75,10593.0
2018-03-15 14:30:00,111.74,111.83,111.48,111.78,14927.0,111.74,111.83,111.48,111.78,14927.0
2018-03-15 15:00:00,111.75,112.01,111.67,111.93,7374.0,111.75,112.01,111.67,111.93,7374.0
2018-03-15 15:30:00,111.95,112.11,111.84,112.04,25771.0,111.95,112.11,111.84,112.04,25771.0
2018-03-16 09:30:00,112.0,112.26,111.76,111.99,72694.0,112.0,112.26,111.76,111.99,72694.0
2018-03-16 10:00:00,111.74,111.88,111.36,111.65,11987.0,111.74,111.88,111.36,111.65,11987.0
2018-03-16 10:30:00,111.7,111.9,111.54,111.78,9522.0,111.7,111.9,111.54,111.78,9522.0
2018-03-16 11:00:00,111.79,111.84,111.1,111.21,11726.0,111.79,111.84,111.1,111.21,11726.0
2018-03-16 11:30:00,111.2,111.47,111.06,111.06,41935.0,111.2,111.47,111.06,111.06,41935.0
2018-03-16 12:00:00,111.09,111.61,110.68,111.41,15974.0,111.09,111.61,110.68,111.41,15974.0
2018-03-16 12:30:00,111.48,111.48,111.06,111.2,16651.0,111.48,111.48,111.06,111.2,16651.0
2018-03-16 13:00:00,111.26,111.36,111.15,111.16,15171.0,111.26,111.36,111.15,111.16,15171.0
2018-03-16 13:30:00,111.04,111.18,110.96,111.13,9223.0,111.04,111.18,110.96,111.13,9223.0
2018-03-16 14:00:00,111.08,111.32,110.95,111.2,10661.0,111.08,111.32,110.95,111.2,10661.0
2018-03-16 14:30:00,111.13,111.25,110.96,111.17,12342.0,111.13,111.25,110.96,111.17,12342.0
2018-03-16 15:00:00,111.19,111.27,110.97,111.07,20468.0,111.19,111.27,110.97,111.07,20468.0
2018-03-16 15:30:00,111.05,111.33,110.97,111.09,51091.0,111.05,111.33,110.97,111.09,51091.0
2018-03-19 09:30:00,110.93,111.0,110.12,110.34,11382.0,110.93,111.0,110.12,110.34,11382.0
2018-03-19 10:00:00,110.43,110.85,110.43,110.62,9000.0,110.43,110.85,110.43,110.62,9000.0
2018-03-19 10:30:00,110.53,110.76,110.44,110.72,13834.0,110.53,110.76,110.44,110.72,13834.0
2018-03-19 11:00:00,110.77,111.16,110.53,110.64,20617.0,110.77,111.16,110.53,110.64,20617.0
2018-03-19 11:30:00,110.67,110.67,110.09,110.11,11500.0,110.67,110.67,110.09,110.11,11500.0
2018-03-19 12:00:00,110.1,110.61,110.1,110.52,6218.0,110.1,110.61,110.1,110.52,6218.0
2018-03-19 12:30:00,110.43,110.49,110.08,110.36,6311.0,110.43,110.49,110.08,110.36,6311.0
2018-03-19 13:00:00,110.41,110.41,109.92,109.93,7574.0,110.41,110.41,109.92,109.93,7574.0
2018-03-19 13:30:00,110.07,110.35,109.9,110.25,5234.0,110.07,110.35,109.9,110.25,5234.0
2018-03-19 14:00:00,110.27,110.7,110.26,110.53,7756.0,110.27,110.7,110.26,110.53,7756.0
2018-03-19 14:30:00,110.51,110.57,110.02,110.43,6315.0,110.51,110.57,110.02,110.43,6315.0
2018-03-19 15:00:00,110.39,110.81,110.09,110.62,10482.0,110.39,110.81,110.09,110.62,10482.0
2018-03-19 15:30:00,110.54,111.02,110.38,110.81,28359.0,110.54,111.02,110.38,110.81,28359.0
2018-03-20 09:30:00,111.0,111.36,110.62,110.77,8387.0,111.0,111.36,110.62,110.77,8387.0
2018-03-20 10:00:00,110.79,111.0,110.58,110.68,7112.0,110.79,111.0,110.58,110.68,7112.0
2018-03-20 10:30:00,110.89,110.89,110.63,110.65,7311.0,110.89,110.89,110.63,110.65,7311.0
2018-03-20 11:00:00,110.76,110.8,110.31,110.51,4760.0,110.76,110.8,110.31,110.51,4760.0
2018-03-20 11:30:00,110.46,110.65,110.23,110.34,4705.0,110.46,110.65,110.23,110.34,4705.0
2018-03-20 12:00:00,110.33,110.98,110.32,110.96,5915.0,110.33,110.98,110.32,110.96,5915.0
2018-03-20 12:30:00,110.98,111.03,110.4,110.58,6945.0,110.98,111.03,110.4,110.58,6945.0
2018-03-20 13:00:00,110.61,110.81,110.46,110.52,8453.0,110.61,110.81,110.46,110.52,8453.0
2018-03-20 13:30:00,110.45,110.46,110.04,110.3,10420.0,110.45,110.46,110.04,110.3,10420.0
2018-03-20 14:00:00,110.23,110.6,110.23,110.57,8265.0,110.23,110.6,110.23,110.57,8265.0
2018-03-20 14:30:00,110.6,110.65,110.36,110.36,13791.0,110.6,110.65,110.36,110.36,13791.0
2018-03-20 15:00:00,110.44,110.76,110.44,110.76,6441.0,110.44,110.76,110.44,110.76,6441.0
2018-03-20 15:30:00,110.75,110.75,110.31,110.46,54660.0,110.75,110.75,110.31,110.46,54660.0
2018-03-21 09:30:00,110.38,110.64,109.18,110.2,47731.0,110.38,110.64,109.18,110.2,47731.0
2018-03-21 10:00:00,110.27,110.98,110.27,110.98,11706.0,110.27,110.98,110.27,110.98,11706.0
2018-03-21 10:30:00,111.07,111.07,110.56,110.56,23516.0,111.07,111.07,110.56,110.56,23516.0
2018-03-21 11:00:00,110.57,110.57,110.21,110.37,13084.0,110.57,110.57,110.21,110.37,13084.0
2018-03-21 11:30:00,110.43,111.05,110.42,110.93,12206.0,110.43,111.05,110.42,110.93,12206.0
2018-03-21 12:00:00,111.0,111.0,110.7,110.76,8105.0,111.0,111.0,110.7,110.76,8105.0
2018-03-21 12:30:00,110.75,110.88,110.57,110.63,4900.0,110.75,110.88,110.57,110.63,4900.0
2018-03-21 13:00:00,110.61,110.61,110.38,110.43,8162.0,110.61,110.61,110.38,110.43,8162.0
2018-03-21 13:30:00,110.41,110.47,109.91,110.17,9641.0,110.41,110.47,109.91,110.17,9641.0
2018-03-21 14:00:00,110.12,110.32,109.91,110.07,22799.0,110.12,110.32,109.91,110.07,22799.0
2018-03-21 14:30:00,109.99,110.19,109.31,109.62,22241.0,109.99,110.19,109.31,109.62,22241.0
2018-03-21 15:00:00,109.64,110.8,109.61,110.18,29724.0,109.64,110.8,109.61,110.18,29724.0
2018-03-21 15:30:00,110.15,110.56,109.86,109.92,50648.0,110.15,110.56,109.86,109.92,50648.0
2018-03-22 09:30:00,109.29,109.29,108.47,108.57,5484.0,109.29,109.29,108.47,108.57,5484.0
2018-03-22 10:00:00,108.56,109.29,108.55,108.75,6931.0,108.56,109.29,108.55,108.75,6931.0
2018-03-22 10:30:00,108.7,108.94,108.16,108.16,20790.0,108.7,108.94,108.16,108.16,20790.0
2018-03-22 11:00:00,108.22,108.57,107.77,107.96,11991.0,108.22,108.57,107.77,107.96,11991.0
2018-03-22 11:30:00,108.13,108.74,107.77,108.57,12644.0,108.13,108.74,107.77,108.57,12644.0
2018-03-22 12:00:00,108.48,108.99,108.12,108.71,12404.0,108.48,108.99,108.12,108.71,12404.0
2018-03-22 12:30:00,108.83,109.28,108.83,108.99,8941.0,108.83,109.28,108.83,108.99,8941.0
2018-03-22 13:00:00,108.85,109.53,108.36,109.53,5978.0,108.85,109.53,108.36,109.53,5978.0
2018-03-22 13:30:00,109.43,109.88,108.95,109.13,10841.0,109.43,109.88,108.95,109.13,10841.0
2018-03-22 14:00:00,109.11,109.11,108.42,108.55,7067.0,109.11,109.11,108.42,108.55,7067.0
2018-03-22 14:30:00,108.46,108.72,108.18,108.18,8607.0,108.46,108.72,108.18,108.18,8607.0
2018-03-22 15:00:00,108.17,108.44,107.83,107.86,10539.0,108.17,108.44,107.83,107.86,10539.0
2018-03-22 15:30:00,107.87,108.01,106.83,106.84,50405.0,107.87,108.01,106.83,106.84,50405.0
2018-03-23 09:30:00,107.26,107.48,106.34,106.98,9848.0,107.26,107.48,106.34,106.98,9848.0
2018-03-23 10:00:00,106.8,106.82,105.95,106.18,10883.0,106.8,106.82,105.95,106.18,10883.0
2018-03-23 10:30:00,106.17,106.43,105.98,106.38,6646.0,106.17,106.43,105.98,106.38,6646.0
2018-03-23 11:00:00,106.43,106.57,106.06,106.28,7407.0,106.43,106.57,106.06,106.28,7407.0
2018-03-23 11:30:00,106.3,106.75,106.16,106.21,10607.0,106.3,106.75,106.16,106.21,10607.0
2018-03-23 12:00:00,106.23,106.99,106.23,106.95,9948.0,106.23,106.99,106.23,106.95,9948.0
2018-03-23 12:30:00,107.0,107.07,106.57,106.99,14225.0,107.0,107.07,106.57,106.99,14225.0
2018-03-23 13:00:00,106.9,107.55,106.9,107.42,6119.0,106.9,107.55,106.9,107.42,6119.0
2018-03-23 13:30:00,107.41,107.76,107.05,107.52,9286.0,107.41,107.76,107.05,107.52,9286.0
2018-03-23 14:00:00,107.51,107.51,106.84,106.84,9695.0,107.51,107.51,106.84,106.84,9695.0
2018-03-23 14:30:00,106.97,107.15,106.46,106.52,26860.0,106.97,107.15,106.46,106.52,26860.0
2018-03-23 15:00:00,106.44,106.91,106.29,106.57,48171.0,106.44,106.91,106.29,106.57,48171.0
2018-03-23 15:30:00,106.57,106.74,106.14,106.28,83722.0,106.57,106.74,106.14,106.28,83722.0
2018-03-26 09:30:00,107.65,108.2,106.44,107.09,17761.0,107.65,108.2,106.44,107.09,17761.0
2018-03-26 10:00:00,107.36,107.62,106.88,107.08,11926.0,107.36,107.62,106.88,107.08,11926.0
2018-03-26 10:30:00,107.02,107.21,106.6,106.78,10422.0,107.02,107.21,106.6,106.78,10422.0
2018-03-26 11:00:00,106.66,106.74,105.96,106.44,8048.0,106.66,106.74,105.96,106.44,8048.0
2018-03-26 11:30:00,106.44,106.83,106.32,106.56,6998.0,106.44,106.83,106.32,106.56,6998.0
2018-03-26 12:00:00,106.57,107.4,106.51,107.21,9940.0,106.57,107.4,106.51,107.21,9940.0
2018-03-26 12:30:00,107.11,107.3,106.87,106.9,6937.0,107.11,107.3,106.87,106.9,6937.0
2018-03-26 13:00:00,107.08,107.6,107.06,107.38,7744.0,107.08,107.6,107.06,107.38,7744.0
2018-03-26 13:30:00,107.31,107.56,107.2,107.38,7240.0,107.31,107.56,107.2,107.38,7240.0
2018-03-26 14:00:00,107.53,108.16,107.5,108.16,14392.0,107.53,108.16,107.5,108.16,14392.0
2018-03-26 14:30:00,108.09,108.34,107.92,107.92,14630.0,108.09,108.34,107.92,107.92,14630.0
2018-03-26 15:00:00,107.97,108.66,107.97,108.6,19095.0,107.97,108.66,107.97,108.6,19095.0
2018-03-26 15:30:00,108.66,108.98,108.35,108.81,54102.0,108.66,108.98,108.35,108.81,54102.0
2018-03-27 09:30:00,109.06,109.09,107.98,108.31,43912.0,109.06,109.09,107.98,108.31,43912.0
2018-03-27 10:00:00,108.25,108.59,107.4,108.0,31119.0,108.25,108.59,107.4,108.0,31119.0
2018-03-27 10:30:00,108.0,108.13,107.51,108.0,27479.0,108.0,108.13,107.51,108.0,27479.0
2018-03-27 11:00:00,107.97,108.6,107.72,108.22,18582.0,107.97,108.6,107.72,108.22,18582.0
2018-03-27 11:30:00,108.24,108.59,108.16,108.36,11321.0,108.24,108.59,108.16,108.36,11321.0
2018-03-27 12:00:00,108.39,108.67,107.95,108.1,12216.0,108.39,108.67,107.95,108.1,12216.0
2018-03-27 12:30:00,108.03,108.06,107.5,107.82,15264.0,108.03,108.06,107.5,107.82,15264.0
2018-03-27 13:00:00,107.97,108.06,107.56,107.87,16623.0,107.97,108.06,107.56,107.87,16623.0
2018-03-27 13:30:00,107.88,108.09,107.64,108.09,17626.0,107.88,108.09,107.64,108.09,17626.0
2018-03-27 14:00:00,107.97,108.29,107.85,107.87,10277.0,107.97,108.29,107.85,107.87,10277.0
2018-03-27 14:30:00,107.93,108.27,107.72,107.86,9775.0,107.93,108.27,107.72,107.86,9775.0
2018-03-27 15:00:00,107.84,108.07,107.46,107.53,21570.0,107.84,108.07,107.46,107.53,21570.0
2018-03-27 15:30:00,107.52,107.56,106.51,107.25,109891.0,107.52,107.56,106.51,107.25,109891.0
2018-03-28 09:30:00,107.35,107.6,106.71,107.56,56554.0,107.35,107.6,106.71,107.56,56554.0
2018-03-28 10:00:00,107.62,107.77,106.3,106.64,25726.0,107.62,107.77,106.3,106.64,25726.0
2018-03-28 10:30:00,106.6,106.71,105.46,105.62,27568.0,106.6,106.71,105.46,105.62,27568.0
2018-03-28 11:00:00,105.83,106.43,105.83,106.01,19154.0,105.83,106.43,105.83,106.01,19154.0
2018-03-28 11:30:00,105.9,106.49,105.66,105.77,16828.0,105.9,106.49,105.66,105.77,16828.0
2018-03-28 12:00:00,105.75,106.47,105.57,106.06,10651.0,105.75,106.47,105.57,106.06,10651.0
2018-03-28 12:30:00,106.17,106.67,105.89,105.96,21960.0,106.17,106.67,105.89,105.96,21960.0
2018-03-28 13:00:00,105.96,106.33,105.76,106.29,10871.0,105.96,106.33,105.76,106.29,10871.0
2018-03-28 13:30:00,106.19,106.71,106.17,106.47,21841.0,106.19,106.71,106.17,106.47,21841.0
2018-03-28 14:00:00,106.47,106.52,106.01,106.01,14328.0,106.47,106.52,106.01,106.01,14328.0
2018-03-28 14:30:00,105.9,106.32,105.9,105.9,12677.0,105.9,106.32,105.9,105.9,12677.0
2018-03-28 15:00:00,105.94,106.11,105.64,106.11,13920.0,105.94,106.11,105.64,106.11,13920.0
2018-03-28 15:30:00,105.98,106.37,105.81,106.17,54334.0,105.98,106.37,105.81,106.17,54334.0
2018-03-29 09:30:00,106.74,106.92,105.19,105.45,22753.0,106.74,106.92,105.19,105.45,22753.0
2018-03-29 10:00:00,105.57,105.65,105.03,105.04,18813.0,105.57,105.65,105.03,105.04,18813.0
2018-03-29 10:30:00,105.09,105.41,105.01,105.28,25612.0,105.09,105.41,105.01,105.28,25612.0
2018-03-29 11:00:00,105.32,105.47,104.87,105.16,17702.0,105.32,105.47,104.87,105.16,17702.0
2018-03-29 11:30:00,105.14,105.44,104.93,105.29,9479.0,105.14,105.44,104.93,105.29,9479.0
2018-03-29 12:00:00,105.39,105.41,105.0,105.23,4630.0,105.39,105.41,105.0,105.23,4630.0
2018-03-29 12:30:00,105.14,105.39,105.14,105.34,3624.0,105.14,105.39,105.14,105.34,3624.0
2018-03-29 13:00:00,105.41,105.82,105.28,105.82,8821.0,105.41,105.82,105.28,105.82,8821.0
2018-03-29 13:30:00,105.88,106.39,105.8,106.2,18843.0,105.88,106.39,105.8,106.2,18843.0
2018-03-29 14:00:00,106.29,106.49,106.17,106.46,11292.0,106.29,106.49,106.17,106.46,11292.0
2018-03-29 14:30:00,106.47,106.97,106.42,106.7,6389.0,106.47,106.97,106.42,106.7,6389.0
2018-03-29 15:00:00,106.67,107.01,106.52,106.69,17129.0,106.67,107.01,106.52,106.69,17129.0
2018-03-29 15:30:00,106.71,106.96,106.38,106.74,51978.0,106.71,106.96,106.38,106.74,51978.0
2018-04-02 09:30:00,106.33,106.52,105.64,106.06,10412.0,106.33,106.52,105.64,106.06,10412.0
2018-04-02 10:00:00,105.9,105.9,105.06,105.19,5770.0,105.9,105.9,105.06,105.19,5770.0
2018-04-02 10:30:00,105.09,105.36,104.53,104.78,21321.0,105.09,105.36,104.53,104.78,21321.0
2018-04-02 11:00:00,104.91,105.01,104.59,104.79,17151.0,104.91,105.01,104.59,104.79,17151.0
2018-04-02 11:30:00,104.67,104.71,103.56,104.14,36045.0,104.67,104.71,103.56,104.14,36045.0
2018-04-02 12:00:00,104.11,104.2,103.36,103.67,9948.0,104.11,104.2,103.36,103.67,9948.0
2018-04-02 12:30:00,103.7,104.08,103.57,103.67,21357.0,103.7,104.08,103.57,103.67,21357.0
2018-04-02 13:00:00,103.67,103.7,102.9,102.91,11687.0,103.67,103.7,102.9,102.91,11687.0
2018-04-02 13:30:00,102.92,103.24,102.43,102.61,19301.0,102.92,103.24,102.43,102.61,19301.0
2018-04-02 14:00:00,102.62,103.17,102.28,102.86,22338.0,102.62,103.17,102.28,102.86,22338.0
2018-04-02 14:30:00,102.95,103.18,102.54,103.16,15671.0,102.95,103.18,102.54,103.16,15671.0
2018-04-02 15:00:00,103.03,103.11,102.41,102.59,21320.0,103.03,103.11,102.41,102.59,21320.0
2018-04-02 15:30:00,102.65,103.56,102.63,103.09,46333.0,102.65,103.56,102.63,103.09,46333.0
2018-04-03 09:30:00,103.95,105.13,102.26,104.93,19611.0,103.95,105.13,102.26,104.93,19611.0
2018-04-03 10:00:00,104.86,104.95,103.72,104.19,11905.0,104.86,104.95,103.72,104.19,11905.0
2018-04-03 10:30:00,104.17,104.33,103.62,104.3,12286.0,104.17,104.33,103.62,104.3,12286.0
2018-04-03 11:00:00,104.3,104.66,104.25,104.38,10520.0,104.3,104.66,104.25,104.38,10520.0
2018-04-03 11:30:00,104.41,104.47,103.95,104.2,15468.0,104.41,104.47,103.95,104.2,15468.0
2018-04-03 12:00:00,104.18,104.76,103.99,104.08,7303.0,104.18,104.76,103.99,104.08,7303.0
2018-04-03 12:30:00,104.11,104.19,103.86,104.04,7811.0,104.11,104.19,103.86,104.04,7811.0
2018-04-03 13:00:00,104.14,104.38,103.87,104.18,10767.0,104.14,104.38,103.87,104.18,10767.0
2018-04-03 13:30:00,104.12,104.31,103.95,104.18,9267.0,104.12,104.31,103.95,104.18,9267.0
2018-04-03 14:00:00,104.21,104.35,104.05,104.31,9801.0,104.21,104.35,104.05,104.31,9801.0
2018-04-03 14:30:00,104.28,104.46,103.9,104.46,29221.0,104.28,104.46,103.9,104.46,29221.0
2018-04-03 15:00:00,104.37,104.88,104.36,104.8,49038.0,104.37,104.88,104.36,104.8,49038.0
2018-04-03 15:30:00,104.74,104.75,104.23,104.57,54265.0,104.74,104.75,104.23,104.57,54265.0
2018-04-04 09:30:00,103.46,103.64,103.02,103.25,10236.0,103.46,103.64,103.02,103.25,10236.0
2018-04-04 10:00:00,103.25,103.75,102.83,103.45,20562.0,103.25,103.75,102.83,103.45,20562.0
2018-04-04 10:30:00,103.4,104.28,103.03,104.27,12736.0,103.4,104.28,103.03,104.27,12736.0
2018-04-04 11:00:00,104.25,104.66,104.0,104.58,54990.0,104.25,104.66,104.0,104.58,54990.0
2018-04-04 11:30:00,104.64,104.86,103.81,104.07,9797.0,104.64,104.86,103.81,104.07,9797.0
2018-04-04 12:00:00,104.07,104.22,103.85,103.89,9038.0,104.07,104.22,103.85,103.89,9038.0
2018-04-04 12:30:00,104.03,104.36,103.96,104.16,5625.0,104.03,104.36,103.96,104.16,5625.0
2018-04-04 13:00:00,104.08,104.14,103.6,103.76,9183.0,104.08,104.14,103.6,103.76,9183.0
2018-04-04 13:30:00,103.8,104.21,103.8,104.1,9570.0,103.8,104.21,103.8,104.1,9570.0
2018-04-04 14:00:00,104.14,104.55,103.99,104.55,24431.0,104.14,104.55,103.99,104.55,24431.0
2018-04-04 14:30:00,104.48,104.72,104.29,104.67,11502.0,104.48,104.72,104.29,104.67,11502.0
2018-04-04 15:00:00,104.71,105.16,104.62,105.06,16749.0,104.71,105.16,104.62,105.06,16749.0
2018-04-04 15:30:00,105.13,105.8,105.04,105.62,46458.0,105.13,105.8,105.04,105.62,46458.0
2018-04-05 09:30:00,106.37,106.37,104.91,105.14,10129.0,106.37,106.37,104.91,105.14,10129.0
2018-04-05 10:00:00,104.99,105.42,104.94,105.09,22147.0,104.99,105.42,104.94,105.09,22147.0
2018-04-05 10:30:00,105.12,105.9,105.09,105.6,12642.0,105.12,105.9,105.09,105.6,12642.0
2018-04-05 11:00:00,105.75,105.81,105.59,105.7,33212.0,105.75,105.81,105.59,105.7,33212.0
2018-04-05 11:30:00,105.73,105.84,105.24,105.51,15734.0,105.73,105.84,105.24,105.51,15734.0
2018-04-05 12:00:00,105.6,105.6,104.94,105.1,9743.0,105.6,105.6,104.94,105.1,9743.0
2018-04-05 12:30:00,105.22,105.25,104.97,105.07,10741.0,105.22,105.25,104.97,105.07,10741.0
2018-04-05 13:00:00,105.22,105.37,104.7,104.94,6889.0,105.22,105.37,104.7,104.94,6889.0
2018-04-05 13:30:00,104.94,105.14,104.47,105.0,17581.0,104.94,105.14,104.47,105.0,17581.0
2018-04-05 14:00:00,104.98,105.15,104.75,104.99,11911.0,104.98,105.15,104.75,104.99,11911.0
2018-04-05 14:30:00,104.98,105.54,104.92,105.41,7800.0,104.98,105.54,104.92,105.41,7800.0
2018-04-05 15:00:00,105.46,105.71,105.28,105.57,15262.0,105.46,105.71,105.28,105.57,15262.0
2018-04-05 15:30:00,105.6,105.77,105.2,105.45,39940.0,105.6,105.77,105.2,105.45,39940.0
2018-04-06 09:30:00,104.39,105.26,104.02,104.91,8811.0,104.39,105.26,104.02,104.91,8811.0
2018-04-06 10:00:00,104.76,104.94,104.5,104.89,8747.0,104.76,104.94,104.5,104.89,8747.0
2018-04-06 10:30:00,104.75,104.88,104.33,104.77,25959.0,104.75,104.88,104.33,104.77,25959.0
2018-04-06 11:00:00,104.62,104.75,104.22,104.5,19550.0,104.62,104.75,104.22,104.5,19550.0
2018-04-06 11:30:00,104.41,104.78,104.39,104.53,6437.0,104.41,104.78,104.39,104.53,6437.0
2018-04-06 12:00:00,104.64,104.67,104.07,104.12,4780.0,104.64,104.67,104.07,104.12,4780.0
2018-04-06 12:30:00,104.14,104.69,104.06,104.69,6449.0,104.14,104.69,104.06,104.69,6449.0
2018-04-06 13:00:00,104.52,104.55,103.48,103.77,31941.0,104.52,104.55,103.48,103.77,31941.0
2018-04-06 13:30:00,103.84,103.96,103.07,103.07,5888.0,103.84,103.96,103.07,103.07,5888.0
2018-04-06 14:00:00,103.03,103.13,102.48,102.53,6831.0,103.03,103.13,102.48,102.53,6831.0
2018-04-06 14:30:00,102.42,102.62,101.63,101.65,11326.0,102.42,102.62,101.63,101.65,11326.0
2018-04-06 15:00:00,101.82,102.31,101.58,102.05,17317.0,101.82,102.31,101.58,102.05,17317.0
2018-04-06 15:30:00,102.0,102.61,102.0,102.35,37080.0,102.0,102.61,102.0,102.35,37080.0
2018-04-09 09:30:00,103.07,103.41,102.65,103.13,4038.0,103.07,103.41,102.65,103.13,4038.0
2018-04-09 10:00:00,103.14,103.14,102.7,102.98,6500.0,103.14,103.14,102.7,102.98,6500.0
2018-04-09 10:30:00,103.19,103.41,103.18,103.31,6916.0,103.19,103.41,103.18,103.31,6916.0
2018-04-09 11:00:00,103.21,103.38,102.89,103.34,7031.0,103.21,103.38,102.89,103.34,7031.0
2018-04-09 11:30:00,103.39,103.9,103.18,103.49,11860.0,103.39,103.9,103.18,103.49,11860.0
2018-04-09 12:00:00,103.66,104.04,103.59,103.7,10245.0,103.66,104.04,103.59,103.7,10245.0
2018-04-09 12:30:00,103.7,103.94,103.53,103.85,6402.0,103.7,103.94,103.53,103.85,6402.0
2018-04-09 13:00:00,103.85,104.15,103.85,104.12,6700.0,103.85,104.15,103.85,104.12,6700.0
2018-04-09 13:30:00,104.18,104.88,104.18,104.84,12645.0,104.18,104.88,104.18,104.84,12645.0
2018-04-09 14:00:00,104.84,104.9,104.43,104.47,9801.0,104.84,104.9,104.43,104.47,9801.0
2018-04-09 14:30:00,104.55,104.73,104.28,104.6,6759.0,104.55,104.73,104.28,104.6,6759.0
2018-04-09 15:00:00,104.68,104.68,104.07,104.16,9981.0,104.68,104.68,104.07,104.16,9981.0
2018-04-09 15:30:00,104.07,104.13,103.5,103.55,38556.0,104.07,104.13,103.5,103.55,38556.0
2018-04-10 09:30:00,104.44,104.97,103.94,104.17,11060.0,104.44,104.97,103.94,104.17,11060.0
2018-04-10 10:00:00,104.22,105.1,104.22,104.96,9550.0,104.22,105.1,104.22,104.96,9550.0
2018-04-10 10:30:00,105.17,105.7,105.17,105.32,8345.0,105.17,105.7,105.17,105.32,8345.0
2018-04-10 11:00:00,105.38,105.38,104.9,105.1,7199.0,105.38,105.38,104.9,105.1,7199.0
2018-04-10 11:30:00,105.15,105.47,104.88,105.41,10495.0,105.15,105.47,104.88,105.41,10495.0
2018-04-10 12:00:00,105.41,105.85,105.04,105.23,19849.0,105.41,105.85,105.04,105.23,19849.0
2018-04-10 12:30:00,105.51,105.93,105.48,105.89,13384.0,105.51,105.93,105.48,105.89,13384.0
2018-04-10 13:00:00,105.9,106.18,105.85,106.12,4801.0,105.9,106.18,105.85,106.12,4801.0
2018-04-10 13:30:00,106.06,106.18,105.85,106.07,5037.0,106.06,106.18,105.85,106.07,5037.0
2018-04-10 14:00:00,106.06,106.35,105.97,105.98,9147.0,106.06,106.35,105.97,105.98,9147.0
2018-04-10 14:30:00,106.01,106.39,105.87,106.3,6204.0,106.01,106.39,105.87,106.3,6204.0
2018-04-10 15:00:00,106.27,106.68,106.12,106.49,19105.0,106.27,106.68,106.12,106.49,19105.0
2018-04-10 15:30:00,106.37,106.37,105.93,106.08,22834.0,106.37,106.37,105.93,106.08,22834.0
2018-04-11 09:30:00,105.52,106.19,105.12,105.98,7673.0,105.52,106.19,105.12,105.98,7673.0
2018-04-11 10:00:00,105.95,106.06,105.6,105.92,14700.0,105.95,106.06,105.6,105.92,14700.0
2018-04-11 10:30:00,106.05,106.05,104.95,104.95,15982.0,106.05,106.05,104.95,104.95,15982.0
2018-04-11 11:00:00,104.86,105.54,104.85,105.54,3799.0,104.86,105.54,104.85,105.54,3799.0
2018-04-11 11:30:00,105.5,105.88,105.2,105.76,5998.0,105.5,105.88,105.2,105.76,5998.0
2018-04-11 12:00:00,105.91,105.94,105.57,105.91,4224.0,105.91,105.94,105.57,105.91,4224.0
2018-04-11 12:30:00,105.72,105.87,105.68,105.86,3855.0,105.72,105.87,105.68,105.86,3855.0
2018-04-11 13:00:00,105.83,106.11,105.73,106.04,6230.0,105.83,106.11,105.73,106.04,6230.0
2018-04-11 13:30:00,105.97,105.97,105.64,105.84,4416.0,105.97,105.97,105.64,105.84,4416.0
2018-04-11 14:00:00,105.89,105.96,105.51,105.76,5777.0,105.89,105.96,105.51,105.76,5777.0
2018-04-11 14:30:00,105.76,105.93,105.73,105.82,6638.0,105.76,105.93,105.73,105.82,6638.0
2018-04-11 15:00:00,105.83,105.87,105.16,105.45,7922.0,105.83,105.87,105.16,105.45,7922.0
2018-04-11 15:30:00,105.34,105.46,105.13,105.27,19237.0,105.34,105.46,105.13,105.27,19237.0
2018-04-12 09:30:00,105.52,105.98,105.43,105.98,5199.0,105.52,105.98,105.43,105.98,5199.0
2018-04-12 10:00:00,105.94,106.06,105.7,105.7,5000.0,105.94,106.06,105.7,105.7,5000.0
2018-04-12 10:30:00,105.62,105.81,105.46,105.75,3525.0,105.62,105.81,105.46,105.75,3525.0
2018-04-12 11:00:00,105.79,106.11,105.79,106.03,4801.0,105.79,106.11,105.79,106.03,4801.0
2018-04-12 11:30:00,106.09,106.28,105.85,105.94,6217.0,106.09,106.28,105.85,105.94,6217.0
2018-04-12 12:00:00,106.06,106.07,105.73,105.88,13783.0,106.06,106.07,105.73,105.88,13783.0
2018-04-12 12:30:00,105.92,106.56,105.81,106.56,7568.0,105.92,106.56,105.81,106.56,7568.0
2018-04-12 13:00:00,106.63,106.84,106.15,106.17,11634.0,106.63,106.84,106.15,106.17,11634.0
2018-04-12 13:30:00,106.16,106.3,105.93,105.94,15514.0,106.16,106.3,105.93,105.94,15514.0
2018-04-12 14:00:00,105.97,106.34,105.95,106.29,14232.0,105.97,106.34,105.95,106.29,14232.0
2018-04-12 14:30:00,106.29,106.38,105.97,106.35,11007.0,106.29,106.38,105.97,106.35,11007.0
2018-04-12 15:00:00,106.36,106.66,106.22,106.54,12137.0,106.36,106.66,106.22,106.54,12137.0
2018-04-12 15:30:00,106.56,106.61,105.99,106.01,29949.0,106.56,106.61,105.99,106.01,29949.0
2018-04-13 09:30:00,106.79,106.79,105.69,105.7,5020.0,106.79,106.79,105.69,105.7,5020.0
2018-04-13 10:00:00,105.94,106.08,105.57,105.75,11002.0,105.94,106.08,105.57,105.75,11002.0
2018-04-13 10:30:00,105.58,106.0,105.44,105.44,6581.0,105.58,106.0,105.44,105.44,6581.0
2018-04-13 11:00:00,105.31,105.88,105.31,105.85,6806.0,105.31,105.88,105.31,105.85,6806.0
2018-04-13 11:30:00,105.91,106.13,105.88,106.08,7778.0,105.91,106.13,105.88,106.08,7778.0
2018-04-13 12:00:00,106.17,106.29,105.89,106.29,6385.0,106.17,106.29,105.89,106.29,6385.0
2018-04-13 12:30:00,106.23,106.29,105.88,106.26,5874.0,106.23,106.29,105.88,106.26,5874.0
2018-04-13 13:00:00,106.27,106.63,106.19,106.63,5360.0,106.27,106.63,106.19,106.63,5360.0
2018-04-13 13:30:00,106.49,106.52,106.23,106.23,6645.0,106.49,106.52,106.23,106.23,6645.0
2018-04-13 14:00:00,106.23,106.48,106.15,106.39,7376.0,106.23,106.48,106.15,106.39,7376.0
2018-04-13 14:30:00,106.32,106.67,106.28,106.61,9405.0,106.32,106.67,106.28,106.61,9405.0
2018-04-13 15:00:00,106.51,106.54,105.86,106.04,17092.0,106.51,106.54,105.86,106.04,17092.0
2018-04-13 15:30:00,106.02,106.33,105.99,106.05,33987.0,106.02,106.33,105.99,106.05,33987.0
2018-04-16 09:30:00,106.8,107.99,106.49,106.88,3808.0,106.8,107.99,106.49,106.88,3808.0
2018-04-16 10:00:00,107.11,107.25,106.8,107.23,6247.0,107.11,107.25,106.8,107.23,6247.0
2018-04-16 10:30:00,107.29,107.29,106.85,107.01,4385.0,107.29,107.29,106.85,107.01,4385.0
2018-04-16 11:00:00,107.05,107.18,106.68,107.01,5094.0,107.05,107.18,106.68,107.01,5094.0
2018-04-16 11:30:00,107.01,107.11,106.75,106.94,4502.0,107.01,107.11,106.75,106.94,4502.0
2018-04-16 12:00:00,106.99,107.12,106.9,106.93,5780.0,106.99,107.12,106.9,106.93,5780.0
2018-04-16 12:30:00,106.95,107.23,106.84,107.23,3778.0,106.95,107.23,106.84,107.23,3778.0
2018-04-16 13:00:00,107.21,107.37,107.12,107.12,3700.0,107.21,107.37,107.12,107.12,3700.0
2018-04-16 13:30:00,107.17,107.31,107.14,107.26,3774.0,107.17,107.31,107.14,107.26,3774.0
2018-04-16 14:00:00,107.3,107.31,107.01,107.02,5950.0,107.3,107.31,107.01,107.02,5950.0
2018-04-16 14:30:00,107.22,107.29,107.04,107.26,7294.0,107.22,107.29,107.04,107.26,7294.0
2018-04-16 15:00:00,107.27,107.63,107.27,107.63,13697.0,107.27,107.63,107.27,107.63,13697.0
2018-04-16 15:30:00,107.61,107.67,107.17,107.25,33734.0,107.61,107.67,107.17,107.25,33734.0
2018-04-17 09:30:00,107.86,107.86,106.63,106.63,8320.0,107.86,107.86,106.63,106.63,8320.0
2018-04-17 10:00:00,106.62,106.79,106.19,106.42,9978.0,106.62,106.79,106.19,106.42,9978.0
2018-04-17 10:30:00,106.48,107.01,106.48,107.01,4515.0,106.48,107.01,106.48,107.01,4515.0
2018-04-17 11:00:00,106.98,107.2,106.96,107.09,6654.0,106.98,107.2,106.96,107.09,6654.0
2018-04-17 11:30:00,107.05,107.17,106.94,107.0,4763.0,107.05,107.17,106.94,107.0,4763.0
2018-04-17 12:00:00,107.08,107.53,107.08,107.42,7651.0,107.08,107.53,107.08,107.42,7651.0
2018-04-17 12:30:00,107.54,107.54,107.22,107.41,4398.0,107.54,107.54,107.22,107.41,4398.0
2018-04-17 13:00:00,107.41,107.41,107.08,107.27,6932.0,107.41,107.41,107.08,107.27,6932.0
2018-04-17 13:30:00,107.3,107.47,107.27,107.32,9354.0,107.3,107.47,107.27,107.32,9354.0
2018-04-17 14:00:00,107.32,107.49,107.26,107.39,23025.0,107.32,107.49,107.26,107.39,23025.0
2018-04-17 14:30:00,107.4,107.8,107.4,107.66,5447.0,107.4,107.8,107.4,107.66,5447.0
2018-04-17 15:00:00,107.59,108.23,107.59,108.05,17257.0,107.59,108.23,107.59,108.05,17257.0
2018-04-17 15:30:00,107.99,108.21,107.88,107.98,56584.0,107.99,108.21,107.88,107.98,56584.0
2018-04-18 09:30:00,108.37,108.41,107.94,108.05,7230.0,108.37,108.41,107.94,108.05,7230.0
2018-04-18 10:00:00,107.95,108.62,107.92,108.62,6821.0,107.95,108.62,107.92,108.62,6821.0
2018-04-18 10:30:00,108.63,108.79,108.32,108.71,6700.0,108.63,108.79,108.32,108.71,6700.0
2018-04-18 11:00:00,108.79,109.19,108.45,108.92,13588.0,108.79,109.19,108.45,108.92,13588.0
2018-04-18 11:30:00,108.91,109.24,108.82,108.88,29871.0,108.91,109.24,108.82,108.88,29871.0
2018-04-18 12:00:00,109.03,109.03,108.61,108.78,4039.0,109.03,109.03,108.61,108.78,4039.0
2018-04-18 12:30:00,108.76,108.82,108.56,108.74,5468.0,108.76,108.82,108.56,108.74,5468.0
2018-04-18 13:00:00,108.69,108.73,108.42,108.47,4840.0,108.69,108.73,108.42,108.47,4840.0
2018-04-18 13:30:00,108.45,108.45,108.2,108.24,3823.0,108.45,108.45,108.2,108.24,3823.0
2018-04-18 14:00:00,108.17,108.41,108.05,108.25,5590.0,108.17,108.41,108.05,108.25,5590.0
2018-04-18 14:30:00,108.29,108.51,108.11,108.18,8634.0,108.29,108.51,108.11,108.18,8634.0
2018-04-18 15:00:00,108.23,108.41,108.18,108.2,22469.0,108.23,108.41,108.18,108.2,22469.0
2018-04-18 15:30:00,108.23,108.32,108.05,108.12,25456.0,108.23,108.32,108.05,108.12,25456.0
2018-04-19 09:30:00,107.96,108.09,107.22,107.4,4087.0,107.96,108.09,107.22,107.4,4087.0
2018-04-19 10:00:00,107.61,107.96,107.55,107.55,7358.0,107.61,107.96,107.55,107.55,7358.0
2018-04-19 10:30:00,107.52,107.8,107.0,107.0,5506.0,107.52,107.8,107.0,107.0,5506.0
2018-04-19 11:00:00,107.18,107.33,106.84,106.98,10047.0,107.18,107.33,106.84,106.98,10047.0
2018-04-19 11:30:00,106.92,106.93,106.67,106.8,10706.0,106.92,106.93,106.67,106.8,10706.0
2018-04-19 12:00:00,106.86,106.87,106.43,106.81,4980.0,106.86,106.87,106.43,106.81,4980.0
2018-04-19 12:30:00,106.86,106.93,106.68,106.69,3909.0,106.86,106.93,106.68,106.69,3909.0
2018-04-19 13:00:00,106.69,106.69,106.09,106.09,6100.0,106.69,106.69,106.09,106.09,6100.0
2018-04-19 13:30:00,106.11,106.31,106.05,106.16,8151.0,106.11,106.31,106.05,106.16,8151.0
2018-04-19 14:00:00,106.19,106.19,105.72,105.91,9984.0,106.19,106.19,105.72,105.91,9984.0
2018-04-19 14:30:00,105.91,106.29,105.89,106.15,9272.0,105.91,106.29,105.89,106.15,9272.0
2018-04-19 15:00:00,106.22,106.25,105.88,105.89,8410.0,106.22,106.25,105.88,105.89,8410.0
2018-04-19 15:30:00,105.9,106.32,105.88,106.0,46857.0,105.9,106.32,105.88,106.0,46857.0
2018-04-20 09:30:00,105.86,108.72,105.47,105.61,4640.0,105.86,108.72,105.47,105.61,4640.0
2018-04-20 10:00:00,105.48,105.64,105.19,105.62,9485.0,105.48,105.64,105.19,105.62,9485.0
2018-04-20 10:30:00,105.71,105.93,105.16,105.31,7426.0,105.71,105.93,105.16,105.31,7426.0
2018-04-20 11:00:00,105.45,105.45,105.04,105.1,9801.0,105.45,105.45,105.04,105.1,9801.0
2018-04-20 11:30:00,105.13,105.63,105.13,105.49,5006.0,105.13,105.63,105.13,105.49,5006.0
2018-04-20 12:00:00,105.58,105.66,105.21,105.41,6816.0,105.58,105.66,105.21,105.41,6816.0
2018-04-20 12:30:00,105.32,105.51,105.27,105.45,7181.0,105.32,105.51,105.27,105.45,7181.0
2018-04-20 13:00:00,105.5,105.94,105.43,105.76,10914.0,105.5,105.94,105.43,105.76,10914.0
2018-04-20 13:30:00,105.73,106.23,105.67,106.14,6385.0,105.73,106.23,105.67,106.14,6385.0
2018-04-20 14:00:00,106.11,106.44,105.87,105.99,6908.0,106.11,106.44,105.87,105.99,6908.0
2018-04-20 14:30:00,105.99,106.06,105.63,105.82,12152.0,105.99,106.06,105.63,105.82,12152.0
2018-04-20 15:00:00,105.79,105.79,105.23,105.42,16884.0,105.79,105.79,105.23,105.42,16884.0
2018-04-20 15:30:00,105.42,105.75,105.03,105.37,42638.0,105.42,105.75,105.03,105.37,42638.0
2018-04-23 09:30:00,105.86,106.58,105.81,106.58,10007.0,105.86,106.58,105.81,106.58,10007.0
2018-04-23 10:00:00,106.57,107.02,106.22,106.92,5209.0,106.57,107.02,106.22,106.92,5209.0
2018-04-23 10:30:00,106.94,106.97,106.66,106.84,4687.0,106.94,106.97,106.66,106.84,4687.0
2018-04-23 11:00:00,106.97,107.56,106.97,107.36,4621.0,106.97,107.56,106.97,107.36,4621.0
2018-04-23 11:30:00,107.25,107.25,106.97,107.15,3003.0,107.25,107.25,106.97,107.15,3003.0
2018-04-23 12:00:00,107.01,107.16,106.74,106.87,4101.0,107.01,107.16,106.74,106.87,4101.0
2018-04-23 12:30:00,106.86,106.88,106.55,106.55,3300.0,106.86,106.88,106.55,106.55,3300.0
2018-04-23 13:00:00,106.53,106.65,106.46,106.56,2248.0,106.53,106.65,106.46,106.56,2248.0
2018-04-23 13:30:00,106.57,107.0,106.49,106.82,4441.0,106.57,107.0,106.49,106.82,4441.0
2018-04-23 14:00:00,106.84,106.89,106.45,106.53,6120.0,106.84,106.89,106.45,106.53,6120.0
2018-04-23 14:30:00,106.54,106.66,106.16,106.27,9295.0,106.54,106.66,106.16,106.27,9295.0
2018-04-23 15:00:00,106.21,106.61,106.21,106.55,7860.0,106.21,106.61,106.21,106.55,7860.0
2018-04-23 15:30:00,106.54,106.63,106.34,106.52,22241.0,106.54,106.63,106.34,106.52,22241.0
2018-04-24 09:30:00,106.83,107.86,106.83,107.41,20388.0,106.83,107.86,106.83,107.41,20388.0
2018-04-24 10:00:00,107.43,107.46,106.3,106.5,12400.0,107.43,107.46,106.3,106.5,12400.0
2018-04-24 10:30:00,106.36,106.84,106.19,106.53,3539.0,106.36,106.84,106.19,106.53,3539.0
2018-04-24 11:00:00,106.41,106.64,106.36,106.56,2940.0,106.41,106.64,106.36,106.56,2940.0
2018-04-24 11:30:00,106.56,106.64,106.07,106.26,5954.0,106.56,106.64,106.07,106.26,5954.0
2018-04-24 12:00:00,106.29,106.31,105.84,105.84,3320.0,106.29,106.31,105.84,105.84,3320.0
2018-04-24 12:30:00,105.83,105.83,105.42,105.61,3100.0,105.83,105.83,105.42,105.61,3100.0
2018-04-24 13:00:00,105.34,105.46,105.19,105.19,4905.0,105.34,105.46,105.19,105.19,4905.0
2018-04-24 13:30:00,105.2,105.31,104.55,104.55,4540.0,105.2,105.31,104.55,104.55,4540.0
2018-04-24 14:00:00,104.55,104.84,104.28,104.57,5575.0,104.55,104.84,104.28,104.57,5575.0
2018-04-24 14:30:00,104.55,104.85,104.41,104.63,3508.0,104.55,104.85,104.41,104.63,3508.0
2018-04-24 15:00:00,104.58,105.33,104.58,105.12,4805.0,104.58,105.33,104.58,105.12,4805.0
2018-04-24 15:30:00,104.94,105.25,104.75,105.22,25715.0,104.94,105.25,104.75,105.22,25715.0
2018-04-25 09:30:00,105.12,105.12,104.41,104.61,12536.0,105.12,105.12,104.41,104.61,12536.0
2018-04-25 10:00:00,104.45,104.8,104.11,104.78,13307.0,104.45,104.8,104.11,104.78,13307.0
2018-04-25 10:30:00,104.89,105.18,104.71,104.82,6720.0,104.89,105.18,104.71,104.82,6720.0
2018-04-25 11:00:00,104.9,105.08,104.59,104.84,13206.0,104.9,105.08,104.59,104.84,13206.0
2018-04-25 11:30:00,104.89,104.92,104.28,104.28,7672.0,104.89,104.92,104.28,104.28,7672.0
2018-04-25 12:00:00,104.28,104.57,104.23,104.42,6757.0,104.28,104.57,104.23,104.42,6757.0
2018-04-25 12:30:00,104.53,104.65,104.46,104.53,8290.0,104.53,104.65,104.46,104.53,8290.0
2018-04-25 13:00:00,104.51,104.74,104.51,104.74,11599.0,104.51,104.74,104.51,104.74,11599.0
2018-04-25 13:30:00,104.83,105.05,104.74,104.81,6951.0,104.83,105.05,104.74,104.81,6951.0
2018-04-25 14:00:00,104.87,105.03,104.8,104.92,4196.0,104.87,105.03,104.8,104.92,4196.0
2018-04-25 14:30:00,104.94,105.03,104.87,104.94,23852.0,104.94,105.03,104.87,104.94,23852.0
2018-04-25 15:00:00,104.95,105.01,104.67,104.93,15274.0,104.95,105.01,104.67,104.93,15274.0
2018-04-25 15:30:00,104.95,105.05,104.31,104.76,29883.0,104.95,105.05,104.31,104.76,29883.0
2018-04-26 09:30:00,105.25,105.3,104.81,104.9,7742.0,105.25,105.3,104.81,104.9,7742.0
2018-04-26 10:00:00,104.95,105.25,104.44,104.44,11186.0,104.95,105.25,104.44,104.44,11186.0
2018-04-26 10:30:00,104.53,104.97,104.52,104.92,3625.0,104.53,104.97,104.52,104.92,3625.0
2018-04-26 11:00:00,104.99,105.02,104.42,104.55,4978.0,104.99,105.02,104.42,104.55,4978.0
2018-04-26 11:30:00,104.55,104.59,104.43,104.44,3320.0,104.55,104.59,104.43,104.44,3320.0
2018-04-26 12:00:00,104.56,105.06,104.3,104.94,8714.0,104.56,105.06,104.3,104.94,8714.0
2018-04-26 12:30:00,104.97,104.98,104.77,104.84,3365.0,104.97,104.98,104.77,104.84,3365.0
2018-04-26 13:00:00,104.86,105.11,104.86,104.95,3903.0,104.86,105.11,104.86,104.95,3903.0
2018-04-26 13:30:00,105.03,105.49,104.88,105.3,4200.0,105.03,105.49,104.88,105.3,4200.0
2018-04-26 14:00:00,105.41,105.49,105.25,105.48,4690.0,105.41,105.49,105.25,105.48,4690.0
2018-04-26 14:30:00,105.4,105.47,105.13,105.22,15482.0,105.4,105.47,105.13,105.22,15482.0
2018-04-26 15:00:00,105.2,105.33,104.81,104.81,21151.0,105.2,105.33,104.81,104.81,21151.0
2018-04-26 15:30:00,104.89,104.99,104.7,104.84,31020.0,104.89,104.99,104.7,104.84,31020.0
2018-04-27 09:30:00,104.58,104.64,104.11,104.19,7103.0,104.58,104.64,104.11,104.19,7103.0
2018-04-27 10:00:00,104.3,104.73,104.06,104.45,10000.0,104.3,104.73,104.06,104.45,10000.0
2018-04-27 10:30:00,104.43,104.43,104.13,104.42,7218.0,104.43,104.43,104.13,104.42,7218.0
2018-04-27 11:00:00,104.43,104.76,104.43,104.59,6600.0,104.43,104.76,104.43,104.59,6600.0
2018-04-27 11:30:00,104.66,104.82,104.42,104.82,13045.0,104.66,104.82,104.42,104.82,13045.0
2018-04-27 12:00:00,104.83,104.89,104.46,104.47,10590.0,104.83,104.89,104.46,104.47,10590.0
2018-04-27 12:30:00,104.41,104.56,104.36,104.53,8973.0,104.41,104.56,104.36,104.53,8973.0
2018-04-27 13:00:00,104.49,104.56,104.35,104.42,6205.0,104.49,104.56,104.35,104.42,6205.0
2018-04-27 13:30:00,104.38,104.45,104.07,104.34,15048.0,104.38,104.45,104.07,104.34,15048.0
2018-04-27 14:00:00,104.36,104.71,104.33,104.6,51458.0,104.36,104.71,104.33,104.6,51458.0
2018-04-27 14:30:00,104.54,104.96,104.54,104.96,40024.0,104.54,104.96,104.54,104.96,40024.0
2018-04-27 15:00:00,104.98,105.31,104.79,104.91,42298.0,104.98,105.31,104.79,104.91,42298.0
2018-04-27 15:30:00,104.86,105.28,104.73,105.07,72452.0,104.86,105.28,104.73,105.07,72452.0
2018-04-30 09:30:00,105.4,105.8,105.38,105.52,2946.0,105.4,105.8,105.38,105.52,2946.0
2018-04-30 10:00:00,105.28,105.59,105.25,105.26,6795.0,105.28,105.59,105.25,105.26,6795.0
2018-04-30 10:30:00,105.44,105.59,105.38,105.51,5428.0,105.44,105.59,105.38,105.51,5428.0
2018-04-30 11:00:00,105.45,105.53,105.27,105.31,6403.0,105.45,105.53,105.27,105.31,6403.0
2018-04-30 11:30:00,105.33,105.5,105.08,105.22,13449.0,105.33,105.5,105.08,105.22,13449.0
2018-04-30 12:00:00,105.2,105.36,105.09,105.18,5531.0,105.2,105.36,105.09,105.18,5531.0
2018-04-30 12:30:00,105.12,105.12,104.86,104.96,6438.0,105.12,105.12,104.86,104.96,6438.0
2018-04-30 13:00:00,104.9,104.9,104.61,104.83,5859.0,104.9,104.9,104.61,104.83,5859.0
2018-04-30 13:30:00,104.86,105.0,104.73,104.93,5256.0,104.86,105.0,104.73,104.93,5256.0
2018-04-30 14:00:00,105.0,105.0,104.55,104.86,9655.0,105.0,105.0,104.55,104.86,9655.0
2018-04-30 14:30:00,104.53,104.63,104.4,104.54,5531.0,104.53,104.63,104.4,104.54,5531.0
2018-04-30 15:00:00,104.57,104.75,104.41,104.49,10606.0,104.57,104.75,104.41,104.49,10606.0
2018-04-30 15:30:00,104.43,104.73,104.16,104.18,46054.0,104.43,104.73,104.16,104.18,46054.0
2018-05-01 09:30:00,103.81,104.07,103.44,103.91,8693.0,103.81,104.07,103.44,103.91,8693.0
2018-05-01 10:00:00,103.78,104.16,103.5,103.71,10800.0,103.78,104.16,103.5,103.71,10800.0
2018-05-01 10:30:00,103.73,104.41,103.56,104.26,11891.0,103.73,104.41,103.56,104.26,11891.0
2018-05-01 11:00:00,104.26,104.26,103.94,104.2,6408.0,104.26,104.26,103.94,104.2,6408.0
2018-05-01 11:30:00,104.18,104.39,104.01,104.22,4147.0,104.18,104.39,104.01,104.22,4147.0
2018-05-01 12:00:00,104.29,104.57,104.26,104.5,5616.0,104.29,104.57,104.26,104.5,5616.0
2018-05-01 12:30:00,104.41,104.59,104.33,104.46,5300.0,104.41,104.59,104.33,104.46,5300.0
2018-05-01 13:00:00,104.44,104.45,104.3,104.3,4402.0,104.44,104.45,104.3,104.3,4402.0
2018-05-01 13:30:00,104.27,105.42,104.23,105.38,20727.0,104.27,105.42,104.23,105.38,20727.0
2018-05-01 14:00:00,105.42,105.43,104.8,104.89,15952.0,105.42,105.43,104.8,104.89,15952.0
2018-05-01 14:30:00,104.94,105.28,104.73,105.28,9453.0,104.94,105.28,104.73,105.28,9453.0
2018-05-01 15:00:00,105.29,105.38,105.14,105.14,15216.0,105.29,105.38,105.14,105.14,15216.0
2018-05-01 15:30:00,105.15,105.2,104.88,105.06,30662.0,105.15,105.2,104.88,105.06,30662.0
2018-05-02 09:30:00,105.01,105.01,103.02,104.47,9224.0,105.01,105.01,103.02,104.47,9224.0
2018-05-02 10:00:00,104.18,104.88,104.17,104.76,5025.0,104.18,104.88,104.17,104.76,5025.0
2018-05-02 10:30:00,104.72,104.81,104.54,104.78,7449.0,104.72,104.81,104.54,104.78,7449.0
2018-05-02 11:00:00,104.73,105.09,104.67,104.87,9801.0,104.73,105.09,104.67,104.87,9801.0
2018-05-02 11:30:00,104.84,104.91,104.41,104.42,8900.0,104.84,104.91,104.41,104.42,8900.0
2018-05-02 12:00:00,104.35,104.66,104.23,104.62,7031.0,104.35,104.66,104.23,104.62,7031.0
2018-05-02 12:30:00,104.62,105.02,104.6,104.95,6800.0,104.62,105.02,104.6,104.95,6800.0
2018-05-02 13:00:00,104.95,105.02,104.69,104.87,9387.0,104.95,105.02,104.69,104.87,9387.0
2018-05-02 13:30:00,104.9,104.94,104.82,104.82,3227.0,104.9,104.94,104.82,104.82,3227.0
2018-05-02 14:00:00,104.71,105.28,104.67,105.11,9051.0,104.71,105.28,104.67,105.11,9051.0
2018-05-02 14:30:00,105.18,105.23,104.99,105.0,6399.0,105.18,105.23,104.99,105.0,6399.0
2018-05-02 15:00:00,104.99,105.0,104.5,104.78,12556.0,104.99,105.0,104.5,104.78,12556.0
2018-05-02 15:30:00,104.81,104.91,104.61,104.8,48503.0,104.81,104.91,104.61,104.8,48503.0
2018-05-03 09:30:00,104.53,105.3,104.2,104.98,5536.0,104.53,105.3,104.2,104.98,5536.0
2018-05-03 10:00:00,104.91,104.91,104.21,104.35,7295.0,104.91,104.91,104.21,104.35,7295.0
2018-05-03 10:30:00,104.32,104.32,103.24,103.37,19413.0,104.32,104.32,103.24,103.37,19413.0
2018-05-03 11:00:00,103.43,104.11,103.43,103.92,7700.0,103.43,104.11,103.43,103.92,7700.0
2018-05-03 11:30:00,103.93,104.55,103.93,104.29,7154.0,103.93,104.55,103.93,104.29,7154.0
2018-05-03 12:00:00,104.39,104.56,104.07,104.07,12400.0,104.39,104.56,104.07,104.07,12400.0
2018-05-03 12:30:00,104.09,105.14,104.08,105.12,10733.0,104.09,105.14,104.08,105.12,10733.0
2018-05-03 13:00:00,105.06,105.25,104.8,105.14,26927.0,105.06,105.25,104.8,105.14,26927.0
2018-05-03 13:30:00,105.15,105.43,105.06,105.12,20318.0,105.15,105.43,105.06,105.12,20318.0
2018-05-03 14:00:00,105.08,105.14,105.02,105.1,7380.0,105.08,105.14,105.02,105.1,7380.0
2018-05-03 14:30:00,105.17,105.42,105.0,105.04,11195.0,105.17,105.42,105.0,105.04,11195.0
2018-05-03 15:00:00,105.05,105.17,104.93,105.02,16388.0,105.05,105.17,104.93,105.02,16388.0
2018-05-03 15:30:00,105.06,105.11,104.67,104.89,47270.0,105.06,105.11,104.67,104.89,47270.0
2018-05-04 09:30:00,104.6,104.75,104.14,104.4,6186.0,104.6,104.75,104.14,104.4,6186.0
2018-05-04 10:00:00,104.27,104.38,104.21,104.38,2334.0,104.27,104.38,104.21,104.38,2334.0
2018-05-04 10:30:00,104.5,105.21,104.5,105.15,3721.0,104.5,105.21,104.5,105.15,3721.0
2018-05-04 11:00:00,105.18,105.36,104.98,105.26,36497.0,105.18,105.36,104.98,105.26,36497.0
2018-05-04 11:30:00,105.33,105.75,105.33,105.53,7940.0,105.33,105.75,105.33,105.53,7940.0
2018-05-04 12:00:00,105.47,105.85,105.46,105.74,4810.0,105.47,105.85,105.46,105.74,4810.0
2018-05-04 12:30:00,105.68,105.88,105.67,105.83,3932.0,105.68,105.88,105.67,105.83,3932.0
2018-05-04 13:00:00,105.95,105.95,105.64,105.77,7938.0,105.95,105.95,105.64,105.77,7938.0
2018-05-04 13:30:00,105.74,105.95,105.69,105.84,6661.0,105.74,105.95,105.69,105.84,6661.0
2018-05-04 14:00:00,105.84,105.91,105.66,105.74,15141.0,105.84,105.91,105.66,105.74,15141.0
2018-05-04 14:30:00,105.78,106.37,105.72,106.27,16587.0,105.78,106.37,105.72,106.27,16587.0
2018-05-04 15:00:00,106.28,106.49,106.08,106.22,5520.0,106.28,106.49,106.08,106.22,5520.0
2018-05-04 15:30:00,106.15,106.22,105.81,105.95,20861.0,106.15,106.22,105.81,105.95,20861.0
2018-05-07 09:30:00,106.15,106.31,105.62,106.23,6123.0,106.15,106.31,105.62,106.23,6123.0
2018-05-07 10:00:00,106.11,106.79,106.06,106.57,13176.0,106.11,106.79,106.06,106.57,13176.0
2018-05-07 10:30:00,106.67,106.69,105.96,105.96,7530.0,106.67,106.69,105.96,105.96,7530.0
2018-05-07 11:00:00,106.01,106.13,105.8,105.91,15054.0,106.01,106.13,105.8,105.91,15054.0
2018-05-07 11:30:00,105.83,105.93,105.65,105.81,7311.0,105.83,105.93,105.65,105.81,7311.0
2018-05-07 12:00:00,105.88,106.05,105.84,106.04,15213.0,105.88,106.05,105.84,106.04,15213.0
2018-05-07 12:30:00,106.02,106.29,105.92,106.22,15251.0,106.02,106.29,105.92,106.22,15251.0
2018-05-07 13:00:00,106.19,106.35,106.14,106.29,12192.0,106.19,106.35,106.14,106.29,12192.0
2018-05-07 13:30:00,106.35,106.48,106.17,106.3,21634.0,106.35,106.48,106.17,106.3,21634.0
2018-05-07 14:00:00,106.33,106.36,106.16,106.29,8353.0,106.33,106.36,106.16,106.29,8353.0
2018-05-07 14:30:00,106.22,106.29,105.66,105.73,13581.0,106.22,106.29,105.66,105.73,13581.0
2018-05-07 15:00:00,105.76,105.81,105.18,105.43,12153.0,105.76,105.81,105.18,105.43,12153.0
2018-05-07 15:30:00,105.5,105.61,105.17,105.3,37187.0,105.5,105.61,105.17,105.3,37187.0
2018-05-08 09:30:00,105.09,105.82,104.65,105.42,7023.0,105.09,105.82,104.65,105.42,7023.0
2018-05-08 10:00:00,105.53,106.3,105.52,105.8,14745.0,105.53,106.3,105.52,105.8,14745.0
2018-05-08 10:30:00,105.89,106.11,105.63,105.63,2500.0,105.89,106.11,105.63,105.63,2500.0
2018-05-08 11:00:00,105.63,105.91,105.44,105.63,11308.0,105.63,105.91,105.44,105.63,11308.0
2018-05-08 11:30:00,105.66,105.69,105.36,105.38,7847.0,105.66,105.69,105.36,105.38,7847.0
2018-05-08 12:00:00,105.37,105.37,105.11,105.11,4200.0,105.37,105.37,105.11,105.11,4200.0
2018-05-08 12:30:00,105.1,105.42,105.1,105.2,11532.0,105.1,105.42,105.1,105.2,11532.0
2018-05-08 13:00:00,105.25,105.51,105.25,105.39,6057.0,105.25,105.51,105.25,105.39,6057.0
2018-05-08 13:30:00,105.39,105.58,105.19,105.19,5159.0,105.39,105.58,105.19,105.19,5159.0
2018-05-08 14:00:00,105.3,105.41,104.89,104.9,13385.0,105.3,105.41,104.89,104.9,13385.0
2018-05-08 14:30:00,104.91,104.96,104.47,104.72,17357.0,104.91,104.96,104.47,104.72,17357.0
2018-05-08 15:00:00,104.68,104.91,104.53,104.65,19678.0,104.68,104.91,104.53,104.65,19678.0
2018-05-08 15:30:00,104.67,105.09,104.6,104.93,49775.0,104.67,105.09,104.6,104.93,49775.0
2018-05-09 09:30:00,104.97,105.15,104.07,104.12,5920.0,104.97,105.15,104.07,104.12,5920.0
2018-05-09 10:00:00,104.06,104.12,103.59,103.77,13954.0,104.06,104.12,103.59,103.77,13954.0
2018-05-09 10:30:00,103.82,104.32,103.61,104.16,12189.0,103.82,104.32,103.61,104.16,12189.0
2018-05-09 11:00:00,104.23,104.47,104.03,104.34,8305.0,104.23,104.47,104.03,104.34,8305.0
2018-05-09 11:30:00,104.34,104.61,104.24,104.24,13847.0,104.34,104.61,104.24,104.24,13847.0
2018-05-09 12:00:00,104.26,104.56,104.15,104.44,11982.0,104.26,104.56,104.15,104.44,11982.0
2018-05-09 12:30:00,104.55,104.8,104.54,104.58,10653.0,104.55,104.8,104.54,104.58,10653.0
2018-05-09 13:00:00,104.57,105.04,104.57,105.04,13770.0,104.57,105.04,104.57,105.04,13770.0
2018-05-09 13:30:00,105.02,105.37,104.94,105.05,12123.0,105.02,105.37,104.94,105.05,12123.0
2018-05-09 14:00:00,105.14,105.52,105.07,105.29,36219.0,105.14,105.52,105.07,105.29,36219.0
2018-05-09 14:30:00,105.4,105.67,105.14,105.15,39901.0,105.4,105.67,105.14,105.15,39901.0
2018-05-09 15:00:00,105.15,105.21,104.92,104.98,17063.0,105.15,105.21,104.92,104.98,17063.0
2018-05-09 15:30:00,105.03,105.7,105.0,105.32,99801.0,105.03,105.7,105.0,105.32,99801.0
2018-05-10 09:30:00,107.0,107.0,103.53,103.82,97331.0,107.0,107.0,103.53,103.82,97331.0
2018-05-10 10:00:00,103.92,105.25,103.68,104.29,23712.0,103.92,105.25,103.68,104.29,23712.0
2018-05-10 10:30:00,104.3,104.75,103.76,104.73,20256.0,104.3,104.75,103.76,104.73,20256.0
2018-05-10 11:00:00,104.61,106.0,104.36,104.96,27998.0,104.61,106.0,104.36,104.96,27998.0
2018-05-10 11:30:00,105.17,105.35,104.32,105.35,30012.0,105.17,105.35,104.32,105.35,30012.0
2018-05-10 12:00:00,105.34,105.38,104.82,105.02,30522.0,105.34,105.38,104.82,105.02,30522.0
2018-05-10 12:30:00,105.06,105.32,104.98,105.03,11404.0,105.06,105.32,104.98,105.03,11404.0
2018-05-10 13:00:00,105.08,105.7,105.08,105.28,8442.0,105.08,105.7,105.08,105.28,8442.0
2018-05-10 13:30:00,105.36,105.37,104.8,105.04,11412.0,105.36,105.37,104.8,105.04,11412.0
2018-05-10 14:00:00,104.93,105.14,104.6,105.09,16797.0,104.93,105.14,104.6,105.09,16797.0
2018-05-10 14:30:00,105.13,105.24,104.77,105.09,14288.0,105.13,105.24,104.77,105.09,14288.0
2018-05-10 15:00:00,105.2,105.2,104.79,104.86,19679.0,105.2,105.2,104.79,104.86,19679.0
2018-05-10 15:30:00,104.79,104.83,104.2,104.56,97035.0,104.79,104.83,104.2,104.56,97035.0
2018-05-11 09:30:00,104.89,105.14,104.03,105.08,50318.0,104.89,105.14,104.03,105.08,50318.0
2018-05-11 10:00:00,105.13,105.23,104.76,104.94,62831.0,105.13,105.23,104.76,104.94,62831.0
2018-05-11 10:30:00,104.95,105.56,104.74,105.56,61192.0,104.95,105.56,104.74,105.56,61192.0
2018-05-11 11:00:00,105.6,106.06,105.43,106.06,16039.0,105.6,106.06,105.43,106.06,16039.0
2018-05-11 11:30:00,106.0,106.04,105.31,105.33,17610.0,106.0,106.04,105.31,105.33,17610.0
2018-05-11 12:00:00,105.33,105.43,104.76,104.85,19974.0,105.33,105.43,104.76,104.85,19974.0
2018-05-11 12:30:00,104.9,104.96,104.77,104.91,10774.0,104.9,104.96,104.77,104.91,10774.0
2018-05-11 13:00:00,104.92,105.08,104.78,104.93,10370.0,104.92,105.08,104.78,104.93,10370.0
2018-05-11 13:30:00,104.93,105.24,104.79,105.22,10635.0,104.93,105.24,104.79,105.22,10635.0
2018-05-11 14:00:00,105.19,105.22,104.6,105.05,18538.0,105.19,105.22,104.6,105.05,18538.0
2018-05-11 14:30:00,105.0,105.18,104.86,105.06,32272.0,105.0,105.18,104.86,105.06,32272.0
2018-05-11 15:00:00,105.09,105.58,104.94,105.48,133198.0,105.09,105.58,104.94,105.48,133198.0
2018-05-11 15:30:00,105.45,105.61,105.32,105.49,65789.0,105.45,105.61,105.32,105.49,65789.0
2018-05-14 09:30:00,105.56,106.56,105.51,106.46,15495.0,105.56,106.56,105.51,106.46,15495.0
2018-05-14 10:00:00,106.28,107.1,106.28,106.98,25700.0,106.28,107.1,106.28,106.98,25700.0
2018-05-14 10:30:00,107.02,107.74,106.9,107.47,13792.0,107.02,107.74,106.9,107.47,13792.0
2018-05-14 11:00:00,107.54,107.7,107.38,107.43,12353.0,107.54,107.7,107.38,107.43,12353.0
2018-05-14 11:30:00,107.38,107.68,107.38,107.45,14160.0,107.38,107.68,107.38,107.45,14160.0
2018-05-14 12:00:00,107.5,107.7,107.36,107.36,10630.0,107.5,107.7,107.36,107.36,10630.0
2018-05-14 12:30:00,107.43,107.54,107.27,107.42,22313.0,107.43,107.54,107.27,107.42,22313.0
2018-05-14 13:00:00,107.47,107.62,107.21,107.27,25961.0,107.47,107.62,107.21,107.27,25961.0
2018-05-14 13:30:00,107.19,107.45,107.08,107.28,19442.0,107.19,107.45,107.08,107.28,19442.0
2018-05-14 14:00:00,107.21,107.26,107.0,107.11,17043.0,107.21,107.26,107.0,107.11,17043.0
2018-05-14 14:30:00,107.15,107.31,107.15,107.25,10542.0,107.15,107.31,107.15,107.25,10542.0
2018-05-14 15:00:00,107.24,107.62,107.22,107.62,21983.0,107.24,107.62,107.22,107.62,21983.0
2018-05-14 15:30:00,107.6,107.66,107.34,107.34,76530.0,107.6,107.66,107.34,107.34,76530.0
2018-05-15 09:30:00,106.7,106.7,104.65,104.65,28898.0,106.7,106.7,104.65,104.65,28898.0
2018-05-15 10:00:00,104.58,104.59,104.03,104.12,19538.0,104.58,104.59,104.03,104.12,19538.0
2018-05-15 10:30:00,104.14,104.61,104.04,104.06,18399.0,104.14,104.61,104.04,104.06,18399.0
2018-05-15 11:00:00,104.03,104.7,103.97,104.42,39280.0,104.03,104.7,103.97,104.42,39280.0
2018-05-15 11:30:00,104.43,104.86,104.42,104.59,23746.0,104.43,104.86,104.42,104.59,23746.0
2018-05-15 12:00:00,104.59,104.65,104.37,104.58,46981.0,104.59,104.65,104.37,104.58,46981.0
2018-05-15 12:30:00,104.59,104.84,104.57,104.76,15360.0,104.59,104.84,104.57,104.76,15360.0
2018-05-15 13:00:00,104.74,104.79,104.56,104.63,38125.0,104.74,104.79,104.56,104.63,38125.0
2018-05-15 13:30:00,104.61,104.87,104.6,104.68,23474.0,104.61,104.87,104.6,104.68,23474.0
2018-05-15 14:00:00,104.71,104.94,104.6,104.74,22578.0,104.71,104.94,104.6,104.74,22578.0
2018-05-15 14:30:00,104.83,104.94,104.58,104.63,16673.0,104.83,104.94,104.58,104.63,16673.0
2018-05-15 15:00:00,104.66,104.68,104.22,104.25,17308.0,104.66,104.68,104.22,104.25,17308.0
2018-05-15 15:30:00,104.25,104.32,103.93,104.14,53243.0,104.25,104.32,103.93,104.14,53243.0
2018-05-16 09:30:00,103.86,104.06,103.21,103.48,32592.0,103.86,104.06,103.21,103.48,32592.0
2018-05-16 10:00:00,103.45,103.61,102.96,103.02,27861.0,103.45,103.61,102.96,103.02,27861.0
2018-05-16 10:30:00,103.0,103.86,103.0,103.65,15851.0,103.0,103.86,103.0,103.65,15851.0
2018-05-16 11:00:00,103.66,104.05,103.51,104.02,18391.0,103.66,104.05,103.51,104.02,18391.0
2018-05-16 11:30:00,104.04,104.49,103.84,103.99,31358.0,104.04,104.49,103.84,103.99,31358.0
2018-05-16 12:00:00,103.95,104.65,103.81,104.08,13445.0,103.95,104.65,103.81,104.08,13445.0
2018-05-16 12:30:00,104.15,104.5,104.11,104.19,12782.0,104.15,104.5,104.11,104.19,12782.0
2018-05-16 13:00:00,104.19,104.43,104.12,104.23,5930.0,104.19,104.43,104.12,104.23,5930.0
2018-05-16 13:30:00,104.24,104.39,104.05,104.39,8275.0,104.24,104.39,104.05,104.39,8275.0
2018-05-16 14:00:00,104.28,104.31,104.02,104.02,6455.0,104.28,104.31,104.02,104.02,6455.0
2018-05-16 14:30:00,104.08,104.23,103.98,104.23,24195.0,104.08,104.23,103.98,104.23,24195.0
2018-05-16 15:00:00,104.11,104.15,103.73,103.73,9816.0,104.11,104.15,103.73,103.73,9816.0
2018-05-16 15:30:00,103.68,103.88,103.46,103.73,37179.0,103.68,103.88,103.46,103.73,37179.0
2018-05-17 09:30:00,103.75,104.74,103.58,104.74,31011.0,103.75,104.74,103.58,104.74,31011.0
2018-05-17 10:00:00,104.68,105.76,104.63,105.76,25163.0,104.68,105.76,104.63,105.76,25163.0
2018-05-17 10:30:00,105.82,106.18,105.65,106.17,29922.0,105.82,106.18,105.65,106.17,29922.0
2018-05-17 11:00:00,106.17,106.23,105.23,105.27,25034.0,106.17,106.23,105.23,105.27,25034.0
2018-05-17 11:30:00,105.26,105.35,105.06,105.18,11515.0,105.26,105.35,105.06,105.18,11515.0
2018-05-17 12:00:00,105.23,105.23,104.87,104.91,10945.0,105.23,105.23,104.87,104.91,10945.0
2018-05-17 12:30:00,104.94,105.17,104.82,104.98,18150.0,104.94,105.17,104.82,104.98,18150.0
2018-05-17 13:00:00,104.98,105.07,104.82,104.92,15993.0,104.98,105.07,104.82,104.92,15993.0
2018-05-17 13:30:00,104.92,105.0,104.57,104.64,13841.0,104.92,105.0,104.57,104.64,13841.0
2018-05-17 14:00:00,104.56,104.9,104.52,104.89,14648.0,104.56,104.9,104.52,104.89,14648.0
2018-05-17 14:30:00,104.88,104.96,104.75,104.94,15569.0,104.88,104.96,104.75,104.94,15569.0
2018-05-17 15:00:00,104.96,105.14,104.93,104.96,28556.0,104.96,105.14,104.93,104.96,28556.0
2018-05-17 15:30:00,104.97,105.0,104.83,104.98,70599.0,104.97,105.0,104.83,104.98,70599.0
2018-05-18 09:30:00,105.21,105.77,105.21,105.77,13208.0,105.21,105.77,105.21,105.77,13208.0
2018-05-18 10:00:00,105.77,106.11,105.38,105.93,9743.0,105.77,106.11,105.38,105.93,9743.0
2018-05-18 10:30:00,106.03,106.11,105.61,106.11,20328.0,106.03,106.11,105.61,106.11,20328.0
2018-05-18 11:00:00,106.19,106.42,106.05,106.35,16537.0,106.19,106.42,106.05,106.35,16537.0
2018-05-18 11:30:00,106.35,106.6,106.32,106.5,32904.0,106.35,106.6,106.32,106.5,32904.0
2018-05-18 12:00:00,106.49,106.5,106.07,106.08,11944.0,106.49,106.5,106.07,106.08,11944.0
2018-05-18 12:30:00,106.1,106.1,105.94,106.01,7775.0,106.1,106.1,105.94,106.01,7775.0
2018-05-18 13:00:00,105.96,106.1,105.76,105.95,6562.0,105.96,106.1,105.76,105.95,6562.0
2018-05-18 13:30:00,106.01,106.01,105.84,105.84,3450.0,106.01,106.01,105.84,105.84,3450.0
2018-05-18 14:00:00,105.83,105.83,105.57,105.69,11461.0,105.83,105.83,105.57,105.69,11461.0
2018-05-18 14:30:00,105.74,106.0,105.64,105.95,10410.0,105.74,106.0,105.64,105.95,10410.0
2018-05-18 15:00:00,105.98,105.98,105.79,105.87,10401.0,105.98,105.98,105.79,105.87,10401.0
2018-05-18 15:30:00,105.88,106.11,105.81,105.92,41115.0,105.88,106.11,105.81,105.92,41115.0
2018-05-21 09:30:00,106.78,106.78,106.06,106.34,22239.0,106.78,106.78,106.06,106.34,22239.0
2018-05-21 10:00:00,106.39,106.63,106.29,106.41,16166.0,106.39,106.63,106.29,106.41,16166.0
2018-05-21 10:30:00,106.42,106.74,106.34,106.62,19748.0,106.42,106.74,106.34,106.62,19748.0
2018-05-21 11:00:00,106.68,106.76,106.39,106.42,6206.0,106.68,106.76,106.39,106.42,6206.0
2018-05-21 11:30:00,106.43,106.83,106.31,106.72,7339.0,106.43,106.83,106.31,106.72,7339.0
2018-05-21 12:00:00,106.73,107.0,106.72,107.0,12390.0,106.73,107.0,106.72,107.0,12390.0
2018-05-21 12:30:00,106.99,107.06,106.93,107.0,6929.0,106.99,107.06,106.93,107.0,6929.0
2018-05-21 13:00:00,106.99,107.07,106.86,106.93,13450.0,106.99,107.07,106.86,106.93,13450.0
2018-05-21 13:30:00,106.93,107.01,106.56,106.56,7736.0,106.93,107.01,106.56,106.56,7736.0
2018-05-21 14:00:00,106.56,106.69,106.5,106.54,6923.0,106.56,106.69,106.5,106.54,6923.0
2018-05-21 14:30:00,106.46,106.51,106.37,106.45,6363.0,106.46,106.51,106.37,106.45,6363.0
2018-05-21 15:00:00,106.41,106.5,106.3,106.36,9762.0,106.41,106.5,106.3,106.36,9762.0
2018-05-21 15:30:00,106.34,106.66,106.25,106.62,40263.0,106.34,106.66,106.25,106.62,40263.0
2018-05-22 09:30:00,107.19,107.25,106.48,106.92,6413.0,107.19,107.25,106.48,106.92,6413.0
2018-05-22 10:00:00,107.01,107.32,106.84,107.05,22978.0,107.01,107.32,106.84,107.05,22978.0
2018-05-22 10:30:00,107.04,107.06,106.46,106.56,3441.0,107.04,107.06,106.46,106.56,3441.0
2018-05-22 11:00:00,106.57,106.98,106.56,106.79,9079.0,106.57,106.98,106.56,106.79,9079.0
2018-05-22 11:30:00,106.83,106.91,106.55,106.78,5572.0,106.83,106.91,106.55,106.78,5572.0
2018-05-22 12:00:00,106.78,106.84,106.64,106.64,7761.0,106.78,106.84,106.64,106.64,7761.0
2018-05-22 12:30:00,106.72,106.81,106.58,106.76,11188.0,106.72,106.81,106.58,106.76,11188.0
2018-05-22 13:00:00,106.8,106.8,106.32,106.39,7605.0,106.8,106.8,106.32,106.39,7605.0
2018-05-22 13:30:00,106.44,106.61,106.4,106.48,11179.0,106.44,106.61,106.4,106.48,11179.0
2018-05-22 14:00:00,106.51,106.88,106.48,106.77,14422.0,106.51,106.88,106.48,106.77,14422.0
2018-05-22 14:30:00,106.8,106.92,106.63,106.63,11089.0,106.8,106.92,106.63,106.63,11089.0
2018-05-22 15:00:00,106.68,106.75,106.57,106.65,9555.0,106.68,106.75,106.57,106.65,9555.0
2018-05-22 15:30:00,106.65,106.76,106.45,106.7,39823.0,106.65,106.76,106.45,106.7,39823.0
2018-05-23 09:30:00,106.44,106.58,106.21,106.54,7343.0,106.44,106.58,106.21,106.54,7343.0
2018-05-23 10:00:00,106.59,107.14,106.51,107.02,32516.0,106.59,107.14,106.51,107.02,32516.0
2018-05-23 10:30:00,106.95,107.02,106.83,106.95,7597.0,106.95,107.02,106.83,106.95,7597.0
2018-05-23 11:00:00,106.95,107.01,106.78,106.97,6029.0,106.95,107.01,106.78,106.97,6029.0
2018-05-23 11:30:00,106.91,107.01,106.74,106.74,7904.0,106.91,107.01,106.74,106.74,7904.0
2018-05-23 12:00:00,106.55,106.67,106.28,106.28,3395.0,106.55,106.67,106.28,106.28,3395.0
2018-05-23 12:30:00,106.25,106.61,106.25,106.61,6938.0,106.25,106.61,106.25,106.61,6938.0
2018-05-23 13:00:00,106.55,106.58,106.38,106.56,4587.0,106.55,106.58,106.38,106.56,4587.0
2018-05-23 13:30:00,106.45,106.55,106.12,106.24,14154.0,106.45,106.55,106.12,106.24,14154.0
2018-05-23 14:00:00,106.27,106.54,106.27,106.39,9747.0,106.27,106.54,106.27,106.39,9747.0
2018-05-23 14:30:00,106.38,106.53,106.33,106.48,7067.0,106.38,106.53,106.33,106.48,7067.0
2018-05-23 15:00:00,106.51,106.56,106.3,106.5,10023.0,106.51,106.56,106.3,106.5,10023.0
2018-05-23 15:30:00,106.5,106.5,106.27,106.5,36234.0,106.5,106.5,106.27,106.5,36234.0
2018-05-24 09:30:00,106.57,106.77,105.87,106.15,10020.0,106.57,106.77,105.87,106.15,10020.0
2018-05-24 10:00:00,106.03,106.45,105.89,106.12,24562.0,106.03,106.45,105.89,106.12,24562.0
2018-05-24 10:30:00,105.96,106.26,105.78,105.94,14655.0,105.96,106.26,105.78,105.94,14655.0
2018-05-24 11:00:00,105.94,106.0,105.85,105.9,6060.0,105.94,106.0,105.85,105.9,6060.0
2018-05-24 11:30:00,105.96,106.09,105.91,106.0,14575.0,105.96,106.09,105.91,106.0,14575.0
2018-05-24 12:00:00,106.01,106.04,105.83,105.88,10418.0,106.01,106.04,105.83,105.88,10418.0
2018-05-24 12:30:00,105.93,105.94,105.73,105.79,6098.0,105.93,105.94,105.73,105.79,6098.0
2018-05-24 13:00:00,105.77,106.03,105.77,106.03,4524.0,105.77,106.03,105.77,106.03,4524.0
2018-05-24 13:30:00,106.03,106.05,105.74,105.81,14709.0,106.03,106.05,105.74,105.81,14709.0
2018-05-24 14:00:00,105.79,105.98,105.79,105.98,5967.0,105.79,105.98,105.79,105.98,5967.0
2018-05-24 14:30:00,105.99,105.99,105.85,105.89,4785.0,105.99,105.99,105.85,105.89,4785.0
2018-05-24 15:00:00,105.89,105.95,105.84,105.84,13720.0,105.89,105.95,105.84,105.84,13720.0
2018-05-24 15:30:00,105.85,105.9,105.59,105.7,46959.0,105.85,105.9,105.59,105.7,46959.0
2018-05-25 09:30:00,105.49,105.9,105.38,105.39,14964.0,105.49,105.9,105.38,105.39,14964.0
2018-05-25 10:00:00,105.49,105.54,105.33,105.46,8200.0,105.49,105.54,105.33,105.46,8200.0
2018-05-25 10:30:00,105.54,105.63,105.1,105.35,8612.0,105.54,105.63,105.1,105.35,8612.0
2018-05-25 11:00:00,105.22,105.24,104.94,105.23,7738.0,105.22,105.24,104.94,105.23,7738.0
2018-05-25 11:30:00,105.2,105.21,104.91,105.18,8562.0,105.2,105.21,104.91,105.18,8562.0
2018-05-25 12:00:00,105.1,105.15,104.89,105.01,3413.0,105.1,105.15,104.89,105.01,3413.0
2018-05-25 12:30:00,105.0,105.0,104.69,104.81,11486.0,105.0,105.0,104.69,104.81,11486.0
2018-05-25 13:00:00,104.75,104.78,104.64,104.66,6719.0,104.75,104.78,104.64,104.66,6719.0
2018-05-25 13:30:00,104.66,104.67,104.49,104.51,3811.0,104.66,104.67,104.49,104.51,3811.0
2018-05-25 14:00:00,104.52,104.54,104.26,104.34,19824.0,104.52,104.54,104.26,104.34,19824.0
2018-05-25 14:30:00,104.38,104.38,104.0,104.18,16040.0,104.38,104.38,104.0,104.18,16040.0
2018-05-25 15:00:00,104.15,104.28,103.98,104.24,22662.0,104.15,104.28,103.98,104.24,22662.0
2018-05-25 15:30:00,104.26,104.26,103.97,104.09,38443.0,104.26,104.26,103.97,104.09,38443.0
2018-05-29 09:30:00,103.29,104.15,103.25,103.89,16938.0,103.29,104.15,103.25,103.89,16938.0
2018-05-29 10:00:00,103.88,104.34,103.79,104.28,15501.0,103.88,104.34,103.79,104.28,15501.0
2018-05-29 10:30:00,104.21,104.31,103.95,104.02,12298.0,104.21,104.31,103.95,104.02,12298.0
2018-05-29 11:00:00,103.96,104.38,103.81,104.34,18053.0,103.96,104.38,103.81,104.34,18053.0
2018-05-29 11:30:00,104.25,104.27,103.78,103.96,13709.0,104.25,104.27,103.78,103.96,13709.0
2018-05-29 12:00:00,103.9,103.94,103.62,103.72,16655.0,103.9,103.94,103.62,103.72,16655.0
2018-05-29 12:30:00,103.73,104.19,103.73,104.14,19387.0,103.73,104.19,103.73,104.14,19387.0
2018-05-29 13:00:00,104.24,104.25,104.09,104.22,8701.0,104.24,104.25,104.09,104.22,8701.0
2018-05-29 13:30:00,104.16,104.17,103.87,103.87,9379.0,104.16,104.17,103.87,103.87,9379.0
2018-05-29 14:00:00,103.85,103.91,103.62,103.79,10039.0,103.85,103.91,103.62,103.79,10039.0
2018-05-29 14:30:00,103.83,104.0,103.75,103.87,13017.0,103.83,104.0,103.75,103.87,13017.0
2018-05-29 15:00:00,103.91,104.22,103.9,104.12,13204.0,103.91,104.22,103.9,104.12,13204.0
2018-05-29 15:30:00,104.15,104.7,104.09,104.63,48165.0,104.15,104.7,104.09,104.63,48165.0
2018-05-30 09:30:00,105.51,106.17,105.49,105.65,8463.0,105.51,106.17,105.49,105.65,8463.0
2018-05-30 10:00:00,105.8,106.18,105.45,106.11,28075.0,105.8,106.18,105.45,106.11,28075.0
2018-05-30 10:30:00,106.15,106.72,106.14,106.6,9850.0,106.15,106.72,106.14,106.6,9850.0
2018-05-30 11:00:00,106.62,106.73,106.4,106.5,15228.0,106.62,106.73,106.4,106.5,15228.0
2018-05-30 11:30:00,106.52,107.1,106.52,107.1,48496.0,106.52,107.1,106.52,107.1,48496.0
2018-05-30 12:00:00,107.1,107.24,107.0,107.19,12507.0,107.1,107.24,107.0,107.19,12507.0
2018-05-30 12:30:00,107.22,107.23,106.96,107.2,14874.0,107.22,107.23,106.96,107.2,14874.0
2018-05-30 13:00:00,107.12,107.36,107.01,107.04,10565.0,107.12,107.36,107.01,107.04,10565.0
2018-05-30 13:30:00,106.98,107.26,106.93,107.15,9884.0,106.98,107.26,106.93,107.15,9884.0
2018-05-30 14:00:00,107.19,107.41,107.13,107.27,8881.0,107.19,107.41,107.13,107.27,8881.0
2018-05-30 14:30:00,107.34,107.54,107.34,107.51,8508.0,107.34,107.54,107.34,107.51,8508.0
2018-05-30 15:00:00,107.48,107.82,107.4,107.8,23978.0,107.48,107.82,107.4,107.8,23978.0
2018-05-30 15:30:00,107.73,107.84,107.45,107.69,58319.0,107.73,107.84,107.45,107.69,58319.0
2018-05-31 09:30:00,107.68,107.77,106.91,107.27,12817.0,107.68,107.77,106.91,107.27,12817.0
2018-05-31 10:00:00,107.19,108.32,107.18,108.13,11900.0,107.19,108.32,107.18,108.13,11900.0
2018-05-31 10:30:00,108.15,108.2,107.69,107.93,10395.0,108.15,108.2,107.69,107.93,10395.0
2018-05-31 11:00:00,108.03,108.17,107.74,107.93,6970.0,108.03,108.17,107.74,107.93,6970.0
2018-05-31 11:30:00,107.91,108.29,107.9,108.07,27046.0,107.91,108.29,107.9,108.07,27046.0
2018-05-31 12:00:00,108.01,108.15,107.98,108.09,15580.0,108.01,108.15,107.98,108.09,15580.0
2018-05-31 12:30:00,108.06,108.24,108.01,108.16,11477.0,108.06,108.24,108.01,108.16,11477.0
2018-05-31 13:00:00,108.2,108.56,107.92,108.07,15970.0,108.2,108.56,107.92,108.07,15970.0
2018-05-31 13:30:00,108.05,108.05,107.48,107.54,12914.0,108.05,108.05,107.48,107.54,12914.0
2018-05-31 14:00:00,107.49,107.94,107.43,107.85,6865.0,107.49,107.94,107.43,107.85,6865.0
2018-05-31 14:30:00,107.86,107.86,107.58,107.68,14555.0,107.86,107.86,107.58,107.68,14555.0
2018-05-31 15:00:00,107.69,107.8,107.55,107.61,15692.0,107.69,107.8,107.55,107.61,15692.0
2018-05-31 15:30:00,107.61,107.82,107.32,107.53,51742.0,107.61,107.82,107.32,107.53,51742.0
2018-06-01 09:30:00,108.16,108.29,107.55,107.71,10699.0,108.16,108.29,107.55,107.71,10699.0
2018-06-01 10:00:00,107.45,107.86,107.2,107.73,9032.0,107.45,107.86,107.2,107.73,9032.0
2018-06-01 10:30:00,107.73,108.12,107.63,108.12,4900.0,107.73,108.12,107.63,108.12,4900.0
2018-06-01 11:00:00,108.06,108.49,107.96,108.41,9766.0,108.06,108.49,107.96,108.41,9766.0
2018-06-01 11:30:00,108.34,108.54,108.2,108.47,8389.0,108.34,108.54,108.2,108.47,8389.0
2018-06-01 12:00:00,108.35,108.4,108.21,108.21,7669.0,108.35,108.4,108.21,108.21,7669.0
2018-06-01 12:30:00,108.21,108.34,108.2,108.28,6301.0,108.21,108.34,108.2,108.28,6301.0
2018-06-01 13:00:00,108.23,108.44,108.02,108.05,7841.0,108.23,108.44,108.02,108.05,7841.0
2018-06-01 13:30:00,108.13,108.16,107.96,108.08,9104.0,108.13,108.16,107.96,108.08,9104.0
2018-06-01 14:00:00,108.06,108.06,107.83,107.95,5268.0,108.06,108.06,107.83,107.95,5268.0
2018-06-01 14:30:00,108.0,108.2,107.9,108.09,6209.0,108.0,108.2,107.9,108.09,6209.0
2018-06-01 15:00:00,108.13,108.16,107.8,108.0,7400.0,108.13,108.16,107.8,108.0,7400.0
2018-06-01 15:30:00,108.0,108.24,107.96,108.13,28944.0,108.0,108.24,107.96,108.13,28944.0
2018-06-04 09:30:00,108.58,108.58,107.66,108.27,6027.0,108.58,108.58,107.66,108.27,6027.0
2018-06-04 10:00:00,108.17,108.68,108.13,108.16,6737.0,108.17,108.68,108.13,108.16,6737.0
2018-06-04 10:30:00,108.11,108.25,107.82,108.24,9421.0,108.11,108.25,107.82,108.24,9421.0
2018-06-04 11:00:00,108.33,108.46,108.01,108.34,11165.0,108.33,108.46,108.01,108.34,11165.0
2018-06-04 11:30:00,108.42,108.45,108.23,108.38,4550.0,108.42,108.45,108.23,108.38,4550.0
2018-06-04 12:00:00,108.35,108.65,108.34,108.64,3601.0,108.35,108.65,108.34,108.64,3601.0
2018-06-04 12:30:00,108.61,108.82,108.6,108.82,6202.0,108.61,108.82,108.6,108.82,6202.0
2018-06-04 13:00:00,108.79,108.91,108.59,108.66,8781.0,108.79,108.91,108.59,108.66,8781.0
2018-06-04 13:30:00,108.61,108.61,108.29,108.31,3950.0,108.61,108.61,108.29,108.31,3950.0
2018-06-04 14:00:00,108.3,108.52,108.27,108.46,7785.0,108.3,108.52,108.27,108.46,7785.0
2018-06-04 14:30:00,108.45,108.69,108.43,108.68,6706.0,108.45,108.69,108.43,108.68,6706.0
2018-06-04 15:00:00,108.64,109.02,108.57,109.01,9188.0,108.64,109.02,108.57,109.01,9188.0
2018-06-04 15:30:00,109.04,109.07,108.79,109.02,27394.0,109.04,109.07,108.79,109.02,27394.0
2018-06-05 09:30:00,109.1,109.85,109.1,109.67,4303.0,109.1,109.85,109.1,109.67,4303.0
2018-06-05 10:00:00,109.74,110.37,109.6,109.6,8751.0,109.74,110.37,109.6,109.6,8751.0
2018-06-05 10:30:00,109.62,109.62,109.01,109.17,4706.0,109.62,109.62,109.01,109.17,4706.0
2018-06-05 11:00:00,109.16,109.24,108.7,108.95,10913.0,109.16,109.24,108.7,108.95,10913.0
2018-06-05 11:30:00,108.92,109.04,108.85,109.0,7371.0,108.92,109.04,108.85,109.0,7371.0
2018-06-05 12:00:00,109.01,109.13,108.97,109.06,5455.0,109.01,109.13,108.97,109.06,5455.0
2018-06-05 12:30:00,109.0,109.43,109.0,109.07,40557.0,109.0,109.43,109.0,109.07,40557.0
2018-06-05 13:00:00,109.14,109.48,109.13,109.36,12832.0,109.14,109.48,109.13,109.36,12832.0
2018-06-05 13:30:00,109.36,109.37,109.21,109.23,3412.0,109.36,109.37,109.21,109.23,3412.0
2018-06-05 14:00:00,109.21,109.46,109.21,109.38,13234.0,109.21,109.46,109.21,109.38,13234.0
2018-06-05 14:30:00,109.44,109.66,109.44,109.66,6932.0,109.44,109.66,109.44,109.66,6932.0
2018-06-05 15:00:00,109.65,109.86,109.61,109.86,20139.0,109.65,109.86,109.61,109.86,20139.0
2018-06-05 15:30:00,109.86,110.15,109.82,110.06,54798.0,109.86,110.15,109.82,110.06,54798.0
2018-06-06 09:30:00,110.13,110.43,109.36,109.36,7109.0,110.13,110.43,109.36,109.36,7109.0
2018-06-06 10:00:00,109.34,110.27,109.34,110.04,7806.0,109.34,110.27,109.34,110.04,7806.0
2018-06-06 10:30:00,110.07,110.77,110.06,110.75,13600.0,110.07,110.77,110.06,110.75,13600.0
2018-06-06 11:00:00,110.68,111.34,110.66,111.19,12901.0,110.68,111.34,110.66,111.19,12901.0
2018-06-06 11:30:00,111.26,111.67,111.04,111.67,19952.0,111.26,111.67,111.04,111.67,19952.0
2018-06-06 12:00:00,111.6,111.7,111.44,111.5,19903.0,111.6,111.7,111.44,111.5,19903.0
2018-06-06 12:30:00,111.48,111.66,111.39,111.65,4608.0,111.48,111.66,111.39,111.65,4608.0
2018-06-06 13:00:00,111.66,111.94,111.66,111.84,8857.0,111.66,111.94,111.66,111.84,8857.0
2018-06-06 13:30:00,111.85,111.92,111.7,111.92,13693.0,111.85,111.92,111.7,111.92,13693.0
2018-06-06 14:00:00,111.9,112.24,111.86,112.24,15496.0,111.9,112.24,111.86,112.24,15496.0
2018-06-06 14:30:00,112.18,112.4,112.08,112.28,17911.0,112.18,112.4,112.08,112.28,17911.0
2018-06-06 15:00:00,112.33,112.5,112.22,112.45,19921.0,112.33,112.5,112.22,112.45,19921.0
2018-06-06 15:30:00,112.45,112.45,111.86,111.96,74489.0,112.45,112.45,111.86,111.96,74489.0
2018-06-07 09:30:00,111.85,112.32,111.41,112.17,17779.0,111.85,112.32,111.41,112.17,17779.0
2018-06-07 10:00:00,112.16,112.48,111.67,111.79,9160.0,112.16,112.48,111.67,111.79,9160.0
2018-06-07 10:30:00,111.73,111.8,111.48,111.59,4611.0,111.73,111.8,111.48,111.59,4611.0
2018-06-07 11:00:00,111.54,111.68,111.28,111.58,6971.0,111.54,111.68,111.28,111.58,6971.0
2018-06-07 11:30:00,111.59,111.99,111.52,111.81,20794.0,111.59,111.99,111.52,111.81,20794.0
2018-06-07 12:00:00,111.76,111.76,111.45,111.62,8180.0,111.76,111.76,111.45,111.62,8180.0
2018-06-07 12:30:00,111.59,111.59,111.37,111.48,9297.0,111.59,111.59,111.37,111.48,9297.0
2018-06-07 13:00:00,111.48,111.76,111.31,111.69,7285.0,111.48,111.76,111.31,111.69,7285.0
2018-06-07 13:30:00,111.72,111.8,111.45,111.64,11879.0,111.72,111.8,111.45,111.64,11879.0
2018-06-07 14:00:00,111.63,112.07,111.51,112.03,15873.0,111.63,112.07,111.51,112.03,15873.0
2018-06-07 14:30:00,112.01,112.39,111.96,112.31,12595.0,112.01,112.39,111.96,112.31,12595.0
2018-06-07 15:00:00,112.32,112.6,112.17,112.6,16251.0,112.32,112.6,112.17,112.6,16251.0
2018-06-07 15:30:00,112.59,112.67,112.27,112.41,35509.0,112.59,112.67,112.27,112.41,35509.0
2018-06-08 09:30:00,112.31,113.14,112.31,113.02,10487.0,112.31,113.14,112.31,113.02,10487.0
2018-06-08 10:00:00,112.95,113.6,112.94,113.45,18629.0,112.95,113.6,112.94,113.45,18629.0
2018-06-08 10:30:00,113.4,113.64,113.3,113.5,31268.0,113.4,113.64,113.3,113.5,31268.0
2018-06-08 11:00:00,113.47,113.95,113.45,113.95,14922.0,113.47,113.95,113.45,113.95,14922.0
2018-06-08 11:30:00,113.97,114.02,113.78,113.98,57363.0,113.97,114.02,113.78,113.98,57363.0
2018-06-08 12:00:00,113.96,114.12,113.93,114.1,8129.0,113.96,114.12,113.93,114.1,8129.0
2018-06-08 12:30:00,114.1,114.1,113.9,113.92,9737.0,114.1,114.1,113.9,113.92,9737.0
2018-06-08 13:00:00,113.92,114.0,113.83,113.97,28080.0,113.92,114.0,113.83,113.97,28080.0
2018-06-08 13:30:00,113.95,114.18,113.93,114.05,12084.0,113.95,114.18,113.93,114.05,12084.0
2018-06-08 14:00:00,113.96,114.42,113.96,114.42,12138.0,113.96,114.42,113.96,114.42,12138.0
2018-06-08 14:30:00,114.37,114.38,114.06,114.12,10017.0,114.37,114.38,114.06,114.12,10017.0
2018-06-08 15:00:00,114.12,114.25,114.11,114.23,15611.0,114.12,114.25,114.11,114.23,15611.0
2018-06-08 15:30:00,114.2,114.28,114.09,114.12,60779.0,114.2,114.28,114.09,114.12,60779.0
2018-06-11 09:30:00,114.12,114.3,113.74,114.15,16628.0,114.12,114.3,113.74,114.15,16628.0
2018-06-11 10:00:00,114.18,114.83,114.18,114.78,8725.0,114.18,114.83,114.18,114.78,8725.0
2018-06-11 10:30:00,114.8,115.51,114.8,115.47,19130.0,114.8,115.51,114.8,115.47,19130.0
2018-06-11 11:00:00,115.5,115.64,115.37,115.63,8174.0,115.5,115.64,115.37,115.63,8174.0
2018-06-11 11:30:00,115.61,115.8,115.51,115.61,12115.0,115.61,115.8,115.51,115.61,12115.0
2018-06-11 12:00:00,115.52,115.6,115.33,115.51,7576.0,115.52,115.6,115.33,115.51,7576.0
2018-06-11 12:30:00,115.58,115.68,115.4,115.55,8207.0,115.58,115.68,115.4,115.55,8207.0
2018-06-11 13:00:00,115.63,115.66,115.5,115.6,13714.0,115.63,115.66,115.5,115.6,13714.0
2018-06-11 13:30:00,115.56,115.65,115.31,115.36,8591.0,115.56,115.65,115.31,115.36,8591.0
2018-06-11 14:00:00,115.35,115.58,115.32,115.58,7938.0,115.35,115.58,115.32,115.58,7938.0
2018-06-11 14:30:00,115.5,115.66,115.44,115.52,5290.0,115.5,115.66,115.44,115.52,5290.0
2018-06-11 15:00:00,115.5,115.83,115.39,115.81,23059.0,115.5,115.83,115.39,115.81,23059.0
2018-06-11 15:30:00,115.81,115.99,115.62,115.87,88379.0,115.81,115.99,115.62,115.87,88379.0
2018-06-12 09:30:00,115.49,116.29,115.17,115.86,11742.0,115.49,116.29,115.17,115.86,11742.0
2018-06-12 10:00:00,115.88,116.15,115.42,115.5,13297.0,115.88,116.15,115.42,115.5,13297.0
2018-06-12 10:30:00,115.57,116.17,115.57,115.93,10297.0,115.57,116.17,115.57,115.93,10297.0
2018-06-12 11:00:00,115.93,116.14,115.76,116.14,7169.0,115.93,116.14,115.76,116.14,7169.0
2018-06-12 11:30:00,116.09,116.59,116.08,116.35,7896.0,116.09,116.59,116.08,116.35,7896.0
2018-06-12 12:00:00,116.4,116.55,116.28,116.35,7699.0,116.4,116.55,116.28,116.35,7699.0
2018-06-12 12:30:00,116.36,116.42,116.21,116.41,7773.0,116.36,116.42,116.21,116.41,7773.0
2018-06-12 13:00:00,116.3,116.39,116.17,116.3,15500.0,116.3,116.39,116.17,116.3,15500.0
2018-06-12 13:30:00,116.27,116.58,116.2,116.27,14148.0,116.27,116.58,116.2,116.27,14148.0
2018-06-12 14:00:00,116.31,116.34,116.01,116.01,16278.0,116.31,116.34,116.01,116.01,16278.0
2018-06-12 14:30:00,115.93,116.02,115.8,115.85,12198.0,115.93,116.02,115.8,115.85,12198.0
2018-06-12 15:00:00,115.83,116.19,115.82,116.15,11363.0,115.83,116.19,115.82,116.15,11363.0
2018-06-12 15:30:00,116.15,116.15,115.84,115.95,54611.0,116.15,116.15,115.84,115.95,54611.0
2018-06-13 09:30:00,116.13,116.19,115.7,116.01,9685.0,116.13,116.19,115.7,116.01,9685.0
2018-06-13 10:00:00,115.94,116.06,115.78,115.87,6806.0,115.94,116.06,115.78,115.87,6806.0
2018-06-13 10:30:00,115.81,115.86,115.6,115.6,10627.0,115.81,115.86,115.6,115.6,10627.0
2018-06-13 11:00:00,115.57,115.63,115.37,115.45,14973.0,115.57,115.63,115.37,115.45,14973.0
2018-06-13 11:30:00,115.45,115.63,115.45,115.52,9947.0,115.45,115.63,115.45,115.52,9947.0
2018-06-13 12:00:00,115.5,115.54,115.28,115.29,15645.0,115.5,115.54,115.28,115.29,15645.0
2018-06-13 12:30:00,115.26,115.26,114.98,115.03,10881.0,115.26,115.26,114.98,115.03,10881.0
2018-06-13 13:00:00,114.95,114.99,114.74,114.74,10579.0,114.95,114.99,114.74,114.74,10579.0
2018-06-13 13:30:00,114.72,114.9,114.58,114.8,15676.0,114.72,114.9,114.58,114.8,15676.0
2018-06-13 14:00:00,114.78,114.78,114.07,114.26,10591.0,114.78,114.78,114.07,114.26,10591.0
2018-06-13 14:30:00,114.2,114.32,114.07,114.31,12174.0,114.2,114.32,114.07,114.31,12174.0
2018-06-13 15:00:00,114.35,114.41,113.94,113.94,16760.0,114.35,114.41,113.94,113.94,16760.0
2018-06-13 15:30:00,113.98,113.98,113.69,113.82,51743.0,113.98,113.98,113.69,113.82,51743.0
2018-06-14 09:30:00,114.58,114.58,113.54,113.67,15572.0,114.58,114.58,113.54,113.67,15572.0
2018-06-14 10:00:00,113.81,114.8,113.8,114.8,8906.0,113.81,114.8,113.8,114.8,8906.0
2018-06-14 10:30:00,114.81,115.15,114.72,114.83,12244.0,114.81,115.15,114.72,114.83,12244.0
2018-06-14 11:00:00,114.77,114.85,114.62,114.69,5702.0,114.77,114.85,114.62,114.69,5702.0
2018-06-14 11:30:00,114.74,114.88,114.62,114.66,9870.0,114.74,114.88,114.62,114.66,9870.0
2018-06-14 12:00:00,114.69,114.85,114.66,114.75,7691.0,114.69,114.85,114.66,114.75,7691.0
2018-06-14 12:30:00,114.67,114.68,114.29,114.31,8145.0,114.67,114.68,114.29,114.31,8145.0
2018-06-14 13:00:00,114.34,114.4,114.25,114.37,7412.0,114.34,114.4,114.25,114.37,7412.0
2018-06-14 13:30:00,114.38,114.48,114.32,114.47,8540.0,114.38,114.48,114.32,114.47,8540.0
2018-06-14 14:00:00,114.44,114.45,114.24,114.32,6936.0,114.44,114.45,114.24,114.32,6936.0
2018-06-14 14:30:00,114.31,114.4,114.23,114.26,4949.0,114.31,114.4,114.23,114.26,4949.0
2018-06-14 15:00:00,114.25,114.46,114.13,114.4,18955.0,114.25,114.46,114.13,114.4,18955.0
2018-06-14 15:30:00,114.4,114.49,114.36,114.47,50511.0,114.4,114.49,114.36,114.47,50511.0
2018-06-15 09:30:00,115.37,116.26,115.21,116.11,104667.0,115.37,116.26,115.21,116.11,104667.0
2018-06-15 10:00:00,116.08,117.35,115.94,116.57,30082.0,116.08,117.35,115.94,116.57,30082.0
2018-06-15 10:30:00,116.49,116.51,116.08,116.48,27538.0,116.49,116.51,116.08,116.48,27538.0
2018-06-15 11:00:00,116.57,117.55,116.57,117.55,22194.0,116.57,117.55,116.57,117.55,22194.0
2018-06-15 11:30:00,117.55,117.56,116.88,117.06,48570.0,117.55,117.56,116.88,117.06,48570.0
2018-06-15 12:00:00,117.11,117.45,117.11,117.42,11205.0,117.11,117.45,117.11,117.42,11205.0
2018-06-15 12:30:00,117.42,117.87,117.41,117.7,20209.0,117.42,117.87,117.41,117.7,20209.0
2018-06-15 13:00:00,117.71,117.95,117.63,117.86,10613.0,117.71,117.95,117.63,117.86,10613.0
2018-06-15 13:30:00,117.82,117.99,117.82,117.89,11847.0,117.82,117.99,117.82,117.89,11847.0
2018-06-15 14:00:00,117.86,117.93,117.5,117.93,41645.0,117.86,117.93,117.5,117.93,41645.0
2018-06-15 14:30:00,117.96,118.53,117.95,118.48,17645.0,117.96,118.53,117.95,118.48,17645.0
2018-06-15 15:00:00,118.45,118.51,117.93,118.01,22025.0,118.45,118.51,117.93,118.01,22025.0
2018-06-15 15:30:00,118.01,118.03,117.21,117.24,79949.0,118.01,118.03,117.21,117.24,79949.0
2018-06-18 09:30:00,116.73,117.01,116.26,116.96,15985.0,116.73,117.01,116.26,116.96,15985.0
2018-06-18 10:00:00,116.97,117.19,116.55,116.55,13505.0,116.97,117.19,116.55,116.55,13505.0
2018-06-18 10:30:00,116.56,117.23,116.56,117.17,5213.0,116.56,117.23,116.56,117.17,5213.0
2018-06-18 11:00:00,117.18,117.43,117.14,117.24,8490.0,117.18,117.43,117.14,117.24,8490.0
2018-06-18 11:30:00,117.23,117.25,116.66,116.74,7283.0,117.23,117.25,116.66,116.74,7283.0
2018-06-18 12:00:00,116.75,117.05,116.71,116.79,5912.0,116.75,117.05,116.71,116.79,5912.0
2018-06-18 12:30:00,116.88,117.02,116.79,116.96,5180.0,116.88,117.02,116.79,116.96,5180.0
2018-06-18 13:00:00,116.99,116.99,116.79,116.82,5153.0,116.99,116.99,116.79,116.82,5153.0
2018-06-18 13:30:00,116.87,116.96,116.77,116.77,5424.0,116.87,116.96,116.77,116.77,5424.0
2018-06-18 14:00:00,116.75,117.06,116.63,116.98,9648.0,116.75,117.06,116.63,116.98,9648.0
2018-06-18 14:30:00,117.03,117.24,116.91,116.95,6300.0,117.03,117.24,116.91,116.95,6300.0
2018-06-18 15:00:00,117.01,117.07,116.99,117.05,13504.0,117.01,117.07,116.99,117.05,13504.0
2018-06-18 15:30:00,117.07,117.07,116.53,116.55,42681.0,117.07,117.07,116.53,116.55,42681.0
2018-06-19 09:30:00,115.68,116.42,115.09,115.09,11809.0,115.68,116.42,115.09,115.09,11809.0
2018-06-19 10:00:00,115.0,115.48,114.72,114.97,13243.0,115.0,115.48,114.72,114.97,13243.0
2018-06-19 10:30:00,114.84,115.41,114.71,115.36,10351.0,114.84,115.41,114.71,115.36,10351.0
2018-06-19 11:00:00,115.41,115.61,115.26,115.47,7653.0,115.41,115.61,115.26,115.47,7653.0
2018-06-19 11:30:00,115.38,115.68,115.27,115.51,6520.0,115.38,115.68,115.27,115.51,6520.0
2018-06-19 12:00:00,115.51,115.59,115.4,115.59,4136.0,115.51,115.59,115.4,115.59,4136.0
2018-06-19 12:30:00,115.57,116.03,115.52,116.03,7100.0,115.57,116.03,115.52,116.03,7100.0
2018-06-19 13:00:00,116.14,116.14,115.85,115.88,8175.0,116.14,116.14,115.85,115.88,8175.0
2018-06-19 13:30:00,115.82,115.98,115.77,115.94,4790.0,115.82,115.98,115.77,115.94,4790.0
2018-06-19 14:00:00,115.98,116.05,115.89,115.9,5735.0,115.98,116.05,115.89,115.9,5735.0
2018-06-19 14:30:00,115.91,116.03,115.78,116.03,11216.0,115.91,116.03,115.78,116.03,11216.0
2018-06-19 15:00:00,116.01,116.19,115.94,116.0,37092.0,116.01,116.19,115.94,116.0,37092.0
2018-06-19 15:30:00,116.02,116.12,115.85,115.98,61785.0,116.02,116.12,115.85,115.98,61785.0
2018-06-20 09:30:00,116.5,116.79,116.16,116.65,18824.0,116.5,116.79,116.16,116.65,18824.0
2018-06-20 10:00:00,116.51,117.03,116.51,116.62,15473.0,116.51,117.03,116.51,116.62,15473.0
2018-06-20 10:30:00,116.65,116.65,116.32,116.43,13530.0,116.65,116.65,116.32,116.43,13530.0
2018-06-20 11:00:00,116.47,116.53,116.21,116.22,7350.0,116.47,116.53,116.21,116.22,7350.0
2018-06-20 11:30:00,116.25,116.25,115.85,116.08,8122.0,116.25,116.25,115.85,116.08,8122.0
2018-06-20 12:00:00,116.12,116.51,116.12,116.48,12190.0,116.12,116.51,116.12,116.48,12190.0
2018-06-20 12:30:00,116.44,116.65,116.42,116.63,7867.0,116.44,116.65,116.42,116.63,7867.0
2018-06-20 13:00:00,116.66,116.84,116.64,116.73,5332.0,116.66,116.84,116.64,116.73,5332.0
2018-06-20 13:30:00,116.75,116.91,116.61,116.87,7010.0,116.75,116.91,116.61,116.87,7010.0
2018-06-20 14:00:00,116.87,117.21,116.86,117.21,8625.0,116.87,117.21,116.86,117.21,8625.0
2018-06-20 14:30:00,117.24,117.26,116.84,116.9,11582.0,117.24,117.26,116.84,116.9,11582.0
2018-06-20 15:00:00,116.91,117.23,116.84,117.17,13256.0,116.91,117.23,116.84,117.17,13256.0
2018-06-20 15:30:00,117.17,117.18,116.85,116.89,45048.0,117.17,117.18,116.85,116.89,45048.0
2018-06-21 09:30:00,116.61,117.39,116.24,116.66,29786.0,116.61,117.39,116.24,116.66,29786.0
2018-06-21 10:00:00,116.64,116.65,115.71,115.96,18180.0,116.64,116.65,115.71,115.96,18180.0
2018-06-21 10:30:00,115.88,116.13,115.68,115.79,18473.0,115.88,116.13,115.68,115.79,18473.0
2018-06-21 11:00:00,115.73,115.8,115.57,115.57,4600.0,115.73,115.8,115.57,115.57,4600.0
2018-06-21 11:30:00,115.64,116.18,115.58,115.76,6177.0,115.64,116.18,115.58,115.76,6177.0
2018-06-21 12:00:00,115.88,115.91,115.48,115.67,6805.0,115.88,115.91,115.48,115.67,6805.0
2018-06-21 12:30:00,115.6,115.74,115.53,115.57,3208.0,115.6,115.74,115.53,115.57,3208.0
2018-06-21 13:00:00,115.58,115.72,115.43,115.72,5806.0,115.58,115.72,115.43,115.72,5806.0
2018-06-21 13:30:00,115.67,116.01,115.66,115.76,13706.0,115.67,116.01,115.66,115.76,13706.0
2018-06-21 14:00:00,115.91,116.02,115.71,116.02,5144.0,115.91,116.02,115.71,116.02,5144.0
2018-06-21 14:30:00,115.95,116.1,115.67,115.8,9207.0,115.95,116.1,115.67,115.8,9207.0
2018-06-21 15:00:00,115.72,115.8,115.59,115.73,4848.0,115.72,115.8,115.59,115.73,4848.0
2018-06-21 15:30:00,115.73,115.86,115.62,115.79,22564.0,115.73,115.86,115.62,115.79,22564.0
2018-06-22 09:30:00,116.39,116.39,115.1,115.11,7733.0,116.39,116.39,115.1,115.11,7733.0
2018-06-22 10:00:00,114.95,115.81,114.91,115.67,6814.0,114.95,115.81,114.91,115.67,6814.0
2018-06-22 10:30:00,115.43,115.75,115.2,115.73,10457.0,115.43,115.75,115.2,115.73,10457.0
2018-06-22 11:00:00,115.79,115.99,115.63,115.99,8141.0,115.79,115.99,115.63,115.99,8141.0
2018-06-22 11:30:00,116.02,116.5,115.86,116.41,30509.0,116.02,116.5,115.86,116.41,30509.0
2018-06-22 12:00:00,116.36,116.42,116.22,116.22,5775.0,116.36,116.42,116.22,116.22,5775.0
2018-06-22 12:30:00,116.18,116.34,116.05,116.31,8605.0,116.18,116.34,116.05,116.31,8605.0
2018-06-22 13:00:00,116.36,116.64,116.36,116.64,5714.0,116.36,116.64,116.36,116.64,5714.0
2018-06-22 13:30:00,116.64,116.85,116.5,116.67,10124.0,116.64,116.85,116.5,116.67,10124.0
2018-06-22 14:00:00,116.68,116.72,116.54,116.59,9889.0,116.68,116.72,116.54,116.59,9889.0
2018-06-22 14:30:00,116.6,116.69,116.41,116.69,7741.0,116.6,116.69,116.41,116.69,7741.0
2018-06-22 15:00:00,116.65,116.9,116.65,116.7,13960.0,116.65,116.9,116.65,116.7,13960.0
2018-06-22 15:30:00,116.7,116.79,116.03,116.23,88537.0,116.7,116.79,116.03,116.23,88537.0
2018-06-25 09:30:00,116.13,116.13,114.93,114.93,9719.0,116.13,116.13,114.93,114.93,9719.0
2018-06-25 10:00:00,114.92,115.05,114.44,114.59,28780.0,114.92,115.05,114.44,114.59,28780.0
2018-06-25 10:30:00,114.62,114.94,114.53,114.57,9204.0,114.62,114.94,114.53,114.57,9204.0
2018-06-25 11:00:00,114.61,114.87,114.41,114.7,29840.0,114.61,114.87,114.41,114.7,29840.0
2018-06-25 11:30:00,114.71,114.82,114.29,114.29,10206.0,114.71,114.82,114.29,114.29,10206.0
2018-06-25 12:00:00,114.2,114.3,113.64,114.24,13379.0,114.2,114.3,113.64,114.24,13379.0
2018-06-25 12:30:00,114.28,114.28,113.65,113.94,9267.0,114.28,114.28,113.65,113.94,9267.0
2018-06-25 13:00:00,113.93,113.93,113.49,113.57,8507.0,113.93,113.93,113.49,113.57,8507.0
2018-06-25 13:30:00,113.63,113.99,113.56,113.56,7261.0,113.63,113.99,113.56,113.56,7261.0
2018-06-25 14:00:00,113.66,113.66,113.25,113.33,6561.0,113.66,113.66,113.25,113.33,6561.0
2018-06-25 14:30:00,113.28,113.28,112.67,112.82,8336.0,113.28,113.28,112.67,112.82,8336.0
2018-06-25 15:00:00,112.83,112.86,112.61,112.63,7883.0,112.83,112.86,112.61,112.63,7883.0
2018-06-25 15:30:00,112.61,113.19,112.45,113.1,50096.0,112.61,113.19,112.45,113.1,50096.0
2018-06-26 09:30:00,113.14,113.31,112.65,112.87,6128.0,113.14,113.31,112.65,112.87,6128.0
2018-06-26 10:00:00,113.06,113.06,112.21,112.21,14877.0,113.06,113.06,112.21,112.21,14877.0
2018-06-26 10:30:00,112.11,112.2,111.4,111.4,28308.0,112.11,112.2,111.4,111.4,28308.0
2018-06-26 11:00:00,111.42,113.16,111.4,112.85,22653.0,111.42,113.16,111.4,112.85,22653.0
2018-06-26 11:30:00,112.8,112.89,112.72,112.84,3120.0,112.8,112.89,112.72,112.84,3120.0
2018-06-26 12:00:00,112.84,113.09,112.74,112.97,6146.0,112.84,113.09,112.74,112.97,6146.0
2018-06-26 12:30:00,113.09,113.11,112.77,112.86,19678.0,113.09,113.11,112.77,112.86,19678.0
2018-06-26 13:00:00,112.93,113.03,112.86,112.97,11213.0,112.93,113.03,112.86,112.97,11213.0
2018-06-26 13:30:00,113.01,113.03,112.89,112.96,4400.0,113.01,113.03,112.89,112.96,4400.0
2018-06-26 14:00:00,113.0,113.04,112.7,112.76,5059.0,113.0,113.04,112.7,112.76,5059.0
2018-06-26 14:30:00,112.78,112.83,112.43,112.43,4200.0,112.78,112.83,112.43,112.43,4200.0
2018-06-26 15:00:00,112.53,112.56,112.43,112.43,10510.0,112.53,112.56,112.43,112.43,10510.0
2018-06-26 15:30:00,112.47,112.71,112.04,112.38,66498.0,112.47,112.71,112.04,112.38,66498.0
2018-06-27 09:30:00,112.36,112.53,112.03,112.45,5630.0,112.36,112.53,112.03,112.45,5630.0
2018-06-27 10:00:00,112.47,112.73,112.33,112.48,5750.0,112.47,112.73,112.33,112.48,5750.0
2018-06-27 10:30:00,112.45,112.74,112.37,112.37,4501.0,112.45,112.74,112.37,112.37,4501.0
2018-06-27 11:00:00,112.3,112.31,111.87,111.88,7083.0,112.3,112.31,111.87,111.88,7083.0
2018-06-27 11:30:00,111.83,111.97,111.65,111.77,19992.0,111.83,111.97,111.65,111.77,19992.0
2018-06-27 12:00:00,111.77,112.0,111.73,111.91,8405.0,111.77,112.0,111.73,111.91,8405.0
2018-06-27 12:30:00,111.78,111.83,111.48,111.57,3249.0,111.78,111.83,111.48,111.57,3249.0
2018-06-27 13:00:00,111.49,111.51,110.84,110.87,5627.0,111.49,111.51,110.84,110.87,5627.0
2018-06-27 13:30:00,110.91,111.0,110.82,110.92,3060.0,110.91,111.0,110.82,110.92,3060.0
2018-06-27 14:00:00,111.1,111.1,110.58,110.82,3507.0,111.1,111.1,110.58,110.82,3507.0
2018-06-27 14:30:00,110.74,110.89,110.5,110.51,3273.0,110.74,110.89,110.5,110.51,3273.0
2018-06-27 15:00:00,110.45,110.75,110.17,110.75,8506.0,110.45,110.75,110.17,110.75,8506.0
2018-06-27 15:30:00,110.73,110.8,110.23,110.29,40464.0,110.73,110.8,110.23,110.29,40464.0
2018-06-28 09:30:00,109.95,109.97,108.88,109.4,9522.0,109.95,109.97,108.88,109.4,9522.0
2018-06-28 10:00:00,109.57,109.97,109.45,109.45,26687.0,109.57,109.97,109.45,109.45,26687.0
2018-06-28 10:30:00,109.42,109.68,109.13,109.66,14618.0,109.42,109.68,109.13,109.66,14618.0
2018-06-28 11:00:00,109.7,110.27,109.66,110.17,9748.0,109.7,110.27,109.66,110.17,9748.0
2018-06-28 11:30:00,110.13,110.26,109.91,110.08,5205.0,110.13,110.26,109.91,110.08,5205.0
2018-06-28 12:00:00,110.12,110.2,109.97,110.0,9133.0,110.12,110.2,109.97,110.0,9133.0
2018-06-28 12:30:00,110.08,110.18,109.83,110.18,6197.0,110.08,110.18,109.83,110.18,6197.0
2018-06-28 13:00:00,110.23,110.53,110.16,110.48,5657.0,110.23,110.53,110.16,110.48,5657.0
2018-06-28 13:30:00,110.49,110.51,110.3,110.36,5430.0,110.49,110.51,110.3,110.36,5430.0
2018-06-28 14:00:00,110.39,110.79,110.35,110.58,25299.0,110.39,110.79,110.35,110.58,25299.0
2018-06-28 14:30:00,110.6,111.01,110.5,111.01,9065.0,110.6,111.01,110.5,111.01,9065.0
2018-06-28 15:00:00,110.96,111.23,110.89,111.11,9549.0,110.96,111.23,110.89,111.11,9549.0
2018-06-28 15:30:00,111.11,111.39,111.04,111.21,37837.0,111.11,111.39,111.04,111.21,37837.0
2018-06-29 09:30:00,111.3,112.34,111.17,112.34,4007.0,111.3,112.34,111.17,112.34,4007.0
2018-06-29 10:00:00,112.36,112.67,111.99,112.22,10422.0,112.36,112.67,111.99,112.22,10422.0
2018-06-29 10:30:00,112.18,112.83,112.13,112.7,10475.0,112.18,112.83,112.13,112.7,10475.0
2018-06-29 11:00:00,112.52,112.82,112.47,112.62,6500.0,112.52,112.82,112.47,112.62,6500.0
2018-06-29 11:30:00,112.37,112.65,112.37,112.56,7085.0,112.37,112.65,112.37,112.56,7085.0
2018-06-29 12:00:00,112.65,112.79,112.55,112.64,4900.0,112.65,112.79,112.55,112.64,4900.0
2018-06-29 12:30:00,112.58,112.7,112.41,112.49,7635.0,112.58,112.7,112.41,112.49,7635.0
2018-06-29 13:00:00,112.55,112.86,112.5,112.72,3326.0,112.55,112.86,112.5,112.72,3326.0
2018-06-29 13:30:00,112.8,112.86,112.62,112.75,7604.0,112.8,112.86,112.62,112.75,7604.0
2018-06-29 14:00:00,112.83,112.9,112.6,112.83,10963.0,112.83,112.9,112.6,112.83,10963.0
2018-06-29 14:30:00,112.78,112.79,112.56,112.75,6919.0,112.78,112.79,112.56,112.75,6919.0
2018-06-29 15:00:00,112.79,112.92,112.48,112.68,11937.0,112.79,112.92,112.48,112.68,11937.0
2018-06-29 15:30:00,112.62,112.7,112.21,112.26,49593.0,112.62,112.7,112.21,112.26,49593.0
2018-07-02 09:30:00,111.42,111.42,110.57,110.99,13461.0,111.42,111.42,110.57,110.99,13461.0
2018-07-02 10:00:00,111.0,111.48,110.89,111.35,12304.0,111.0,111.48,110.89,111.35,12304.0
2018-07-02 10:30:00,111.36,111.53,110.98,111.26,6507.0,111.36,111.53,110.98,111.26,6507.0
2018-07-02 11:00:00,111.48,111.69,111.34,111.44,7900.0,111.48,111.69,111.34,111.44,7900.0
2018-07-02 11:30:00,111.39,111.41,111.25,111.31,8510.0,111.39,111.41,111.25,111.31,8510.0
2018-07-02 12:00:00,111.3,111.3,110.47,110.48,12323.0,111.3,111.3,110.47,110.48,12323.0
2018-07-02 12:30:00,110.52,110.78,110.44,110.6,15513.0,110.52,110.78,110.44,110.6,15513.0
2018-07-02 13:00:00,110.65,110.69,110.4,110.6,13743.0,110.65,110.69,110.4,110.6,13743.0
2018-07-02 13:30:00,110.58,110.77,110.44,110.65,5857.0,110.58,110.77,110.44,110.65,5857.0
2018-07-02 14:00:00,110.69,111.46,110.54,111.46,14704.0,110.69,111.46,110.54,111.46,14704.0
2018-07-02 14:30:00,111.46,111.69,111.42,111.64,21015.0,111.46,111.69,111.42,111.64,21015.0
2018-07-02 15:00:00,111.59,112.19,111.58,112.19,7121.0,111.59,112.19,111.58,112.19,7121.0
2018-07-02 15:30:00,112.16,112.24,112.01,112.15,15779.0,112.16,112.24,112.01,112.15,15779.0
2018-07-03 09:30:00,112.4,112.97,112.02,112.34,22546.0,112.4,112.97,112.02,112.34,22546.0
2018-07-03 10:00:00,112.43,112.94,112.36,112.78,8870.0,112.43,112.94,112.36,112.78,8870.0
2018-07-03 10:30:00,112.82,113.71,112.75,113.3,8686.0,112.82,113.71,112.75,113.3,8686.0
2018-07-03 11:00:00,113.33,113.72,113.18,113.22,8692.0,113.33,113.72,113.18,113.22,8692.0
2018-07-03 11:30:00,113.34,113.48,113.21,113.32,6729.0,113.34,113.48,113.21,113.32,6729.0
2018-07-03 12:00:00,113.37,113.49,112.89,113.26,10616.0,113.37,113.49,112.89,113.26,10616.0
2018-07-03 12:30:00,113.25,113.43,113.02,113.35,33064.0,113.25,113.43,113.02,113.35,33064.0
2018-07-05 09:30:00,113.83,113.85,112.98,113.0,7114.0,113.83,113.85,112.98,113.0,7114.0
2018-07-05 10:00:00,112.99,113.58,112.99,113.58,3863.0,112.99,113.58,112.99,113.58,3863.0
2018-07-05 10:30:00,113.41,113.48,113.21,113.23,7912.0,113.41,113.48,113.21,113.23,7912.0
2018-07-05 11:00:00,113.31,113.54,113.18,113.54,6715.0,113.31,113.54,113.18,113.54,6715.0
2018-07-05 11:30:00,113.65,113.89,113.61,113.81,4900.0,113.65,113.89,113.61,113.81,4900.0
2018-07-05 12:00:00,113.8,114.07,113.69,113.93,6990.0,113.8,114.07,113.69,113.93,6990.0
2018-07-05 12:30:00,113.97,114.1,113.89,114.07,3595.0,113.97,114.1,113.89,114.07,3595.0
2018-07-05 13:00:00,114.02,114.21,114.02,114.2,3030.0,114.02,114.21,114.02,114.2,3030.0
2018-07-05 13:30:00,114.14,114.22,113.93,113.94,9776.0,114.14,114.22,113.93,113.94,9776.0
2018-07-05 14:00:00,114.03,114.14,113.65,113.86,5773.0,114.03,114.14,113.65,113.86,5773.0
2018-07-05 14:30:00,113.97,113.97,113.57,113.72,4874.0,113.97,113.97,113.57,113.72,4874.0
2018-07-05 15:00:00,113.76,113.87,113.6,113.68,11356.0,113.76,113.87,113.6,113.68,11356.0
2018-07-05 15:30:00,113.68,114.21,113.67,114.15,37116.0,113.68,114.21,113.67,114.15,37116.0
2018-07-06 09:30:00,114.35,115.14,114.35,114.95,4610.0,114.35,115.14,114.35,114.95,4610.0
2018-07-06 10:00:00,114.79,114.79,114.24,114.34,3125.0,114.79,114.79,114.24,114.34,3125.0
2018-07-06 10:30:00,114.28,114.46,114.18,114.37,6040.0,114.28,114.46,114.18,114.37,6040.0
2018-07-06 11:00:00,114.4,114.58,114.32,114.53,3374.0,114.4,114.58,114.32,114.53,3374.0
2018-07-06 11:30:00,114.53,115.03,114.53,114.98,4047.0,114.53,115.03,114.53,114.98,4047.0
2018-07-06 12:00:00,115.1,115.1,114.55,114.61,8641.0,115.1,115.1,114.55,114.61,8641.0
2018-07-06 12:30:00,114.65,114.76,114.59,114.59,8569.0,114.65,114.76,114.59,114.59,8569.0
2018-07-06 13:00:00,114.59,115.12,114.59,115.0,3200.0,114.59,115.12,114.59,115.0,3200.0
2018-07-06 13:30:00,115.07,115.19,114.99,115.19,4803.0,115.07,115.19,114.99,115.19,4803.0
2018-07-06 14:00:00,115.16,115.28,115.05,115.28,4588.0,115.16,115.28,115.05,115.28,4588.0
2018-07-06 14:30:00,115.33,115.79,115.31,115.52,8925.0,115.33,115.79,115.31,115.52,8925.0
2018-07-06 15:00:00,115.52,115.61,115.34,115.54,11523.0,115.52,115.61,115.34,115.54,11523.0
2018-07-06 15:30:00,115.5,115.93,115.48,115.79,60775.0,115.5,115.93,115.48,115.79,60775.0
2018-07-09 09:30:00,116.0,116.7,115.82,116.7,9384.0,116.0,116.7,115.82,116.7,9384.0
2018-07-09 10:00:00,116.76,116.76,116.23,116.58,10919.0,116.76,116.76,116.23,116.58,10919.0
2018-07-09 10:30:00,116.49,116.71,116.49,116.61,10957.0,116.49,116.71,116.49,116.61,10957.0
2018-07-09 11:00:00,116.61,116.89,116.51,116.52,10209.0,116.61,116.89,116.51,116.52,10209.0
2018-07-09 11:30:00,116.53,116.65,116.14,116.34,9700.0,116.53,116.65,116.14,116.34,9700.0
2018-07-09 12:00:00,116.32,116.59,116.31,116.59,6707.0,116.32,116.59,116.31,116.59,6707.0
2018-07-09 12:30:00,116.61,116.61,116.35,116.35,4200.0,116.61,116.61,116.35,116.35,4200.0
2018-07-09 13:00:00,116.38,116.48,116.22,116.37,23800.0,116.38,116.48,116.22,116.37,23800.0
2018-07-09 13:30:00,116.4,116.49,116.15,116.15,5110.0,116.4,116.49,116.15,116.15,5110.0
2018-07-09 14:00:00,116.27,116.27,115.66,115.85,11090.0,116.27,116.27,115.66,115.85,11090.0
2018-07-09 14:30:00,115.85,116.03,115.73,115.73,2700.0,115.85,116.03,115.73,115.73,2700.0
2018-07-09 15:00:00,115.76,116.13,115.76,116.13,7426.0,115.76,116.13,115.76,116.13,7426.0
2018-07-09 15:30:00,116.15,116.18,115.96,116.06,23178.0,116.15,116.18,115.96,116.06,23178.0
2018-07-10 09:30:00,116.06,116.11,115.31,115.99,8268.0,116.06,116.11,115.31,115.99,8268.0
2018-07-10 10:00:00,116.07,116.4,116.06,116.25,8881.0,116.07,116.4,116.06,116.25,8881.0
2018-07-10 10:30:00,116.37,116.9,116.37,116.73,7541.0,116.37,116.9,116.37,116.73,7541.0
2018-07-10 11:00:00,116.77,116.92,116.64,116.9,4803.0,116.77,116.92,116.64,116.9,4803.0
2018-07-10 11:30:00,116.86,116.87,116.59,116.62,8674.0,116.86,116.87,116.59,116.62,8674.0
2018-07-10 12:00:00,116.66,116.72,116.01,116.23,8584.0,116.66,116.72,116.01,116.23,8584.0
2018-07-10 12:30:00,116.3,116.34,116.05,116.13,4110.0,116.3,116.34,116.05,116.13,4110.0
2018-07-10 13:00:00,116.15,116.27,116.15,116.26,3971.0,116.15,116.27,116.15,116.26,3971.0
2018-07-10 13:30:00,116.3,116.33,116.08,116.26,9668.0,116.3,116.33,116.08,116.26,9668.0
2018-07-10 14:00:00,116.25,116.75,116.25,116.75,8235.0,116.25,116.75,116.25,116.75,8235.0
2018-07-10 14:30:00,116.71,116.76,116.6,116.72,3761.0,116.71,116.76,116.6,116.72,3761.0
2018-07-10 15:00:00,116.77,117.02,116.77,116.91,13799.0,116.77,117.02,116.77,116.91,13799.0
2018-07-10 15:30:00,116.89,116.99,116.69,116.76,31654.0,116.89,116.99,116.69,116.76,31654.0
2018-07-11 09:30:00,116.07,116.75,115.67,116.26,7160.0,116.07,116.75,115.67,116.26,7160.0
2018-07-11 10:00:00,116.24,116.29,115.87,116.25,4881.0,116.24,116.29,115.87,116.25,4881.0
2018-07-11 10:30:00,116.27,116.27,115.8,115.87,4986.0,116.27,116.27,115.8,115.87,4986.0
2018-07-11 11:00:00,115.91,116.11,115.86,115.87,2925.0,115.91,116.11,115.86,115.87,2925.0
2018-07-11 11:30:00,115.88,115.88,115.47,115.65,6179.0,115.88,115.88,115.47,115.65,6179.0
2018-07-11 12:00:00,115.6,115.79,115.49,115.75,6804.0,115.6,115.79,115.49,115.75,6804.0
2018-07-11 12:30:00,115.74,115.92,115.67,115.77,6711.0,115.74,115.92,115.67,115.77,6711.0
2018-07-11 13:00:00,115.8,115.85,115.73,115.85,3539.0,115.8,115.85,115.73,115.85,3539.0
2018-07-11 13:30:00,116.0,116.03,115.91,115.93,3340.0,116.0,116.03,115.91,115.93,3340.0
2018-07-11 14:00:00,115.96,115.96,115.42,115.84,46563.0,115.96,115.96,115.42,115.84,46563.0
2018-07-11 14:30:00,115.84,115.89,115.64,115.73,9213.0,115.84,115.89,115.64,115.73,9213.0
2018-07-11 15:00:00,115.71,115.81,115.43,115.5,22155.0,115.71,115.81,115.43,115.5,22155.0
2018-07-11 15:30:00,115.54,115.72,115.32,115.5,38873.0,115.54,115.72,115.32,115.5,38873.0
2018-07-12 09:30:00,115.65,116.5,115.65,116.46,9514.0,115.65,116.5,115.65,116.46,9514.0
2018-07-12 10:00:00,116.48,116.78,116.36,116.68,4625.0,116.48,116.78,116.36,116.68,4625.0
2018-07-12 10:30:00,116.76,116.84,116.61,116.71,2920.0,116.76,116.84,116.61,116.71,2920.0
2018-07-12 11:00:00,116.83,117.12,116.83,117.03,4467.0,116.83,117.12,116.83,117.03,4467.0
2018-07-12 11:30:00,117.03,117.38,116.96,117.28,5641.0,117.03,117.38,116.96,117.28,5641.0
2018-07-12 12:00:00,117.3,117.4,117.14,117.24,5203.0,117.3,117.4,117.14,117.24,5203.0
2018-07-12 12:30:00,117.22,117.4,117.22,117.4,5701.0,117.22,117.4,117.22,117.4,5701.0
2018-07-12 13:00:00,117.42,117.42,117.0,117.06,6422.0,117.42,117.42,117.0,117.06,6422.0
2018-07-12 13:30:00,117.03,117.07,116.82,116.88,5809.0,117.03,117.07,116.82,116.88,5809.0
2018-07-12 14:00:00,116.83,116.88,116.73,116.73,8995.0,116.83,116.88,116.73,116.73,8995.0
2018-07-12 14:30:00,116.75,116.76,116.57,116.71,10403.0,116.75,116.76,116.57,116.71,10403.0
2018-07-12 15:00:00,116.73,117.09,116.73,117.09,9949.0,116.73,117.09,116.73,117.09,9949.0
2018-07-12 15:30:00,117.08,117.08,116.79,116.94,31484.0,117.08,117.08,116.79,116.94,31484.0
2018-07-13 09:30:00,116.99,117.59,116.33,117.0,7207.0,116.99,117.59,116.33,117.0,7207.0
2018-07-13 10:00:00,117.1,117.36,116.99,117.13,4858.0,117.1,117.36,116.99,117.13,4858.0
2018-07-13 10:30:00,117.01,117.39,116.99,117.35,5805.0,117.01,117.39,116.99,117.35,5805.0
2018-07-13 11:00:00,117.34,117.85,117.28,117.8,5482.0,117.34,117.85,117.28,117.8,5482.0
2018-07-13 11:30:00,117.81,117.83,117.4,117.43,4670.0,117.81,117.83,117.4,117.43,4670.0
2018-07-13 12:00:00,117.4,117.53,117.25,117.25,5338.0,117.4,117.53,117.25,117.25,5338.0
2018-07-13 12:30:00,117.22,117.33,117.17,117.28,5664.0,117.22,117.33,117.17,117.28,5664.0
2018-07-13 13:00:00,117.35,117.47,117.27,117.42,4300.0,117.35,117.47,117.27,117.42,4300.0
2018-07-13 13:30:00,117.35,117.5,117.28,117.31,4675.0,117.35,117.5,117.28,117.31,4675.0
2018-07-13 14:00:00,117.28,117.46,117.28,117.46,5202.0,117.28,117.46,117.28,117.46,5202.0
2018-07-13 14:30:00,117.55,117.74,117.54,117.63,3237.0,117.55,117.74,117.54,117.63,3237.0
2018-07-13 15:00:00,117.59,117.71,117.58,117.63,6945.0,117.59,117.71,117.58,117.63,6945.0
2018-07-13 15:30:00,117.63,117.63,117.27,117.3,14685.0,117.63,117.63,117.27,117.3,14685.0
2018-07-16 09:30:00,117.46,117.72,116.54,117.35,8480.0,117.46,117.72,116.54,117.35,8480.0
2018-07-16 10:00:00,117.45,117.48,117.22,117.32,3482.0,117.45,117.48,117.22,117.32,3482.0
2018-07-16 10:30:00,117.26,117.38,116.83,116.89,2670.0,117.26,117.38,116.83,116.89,2670.0
2018-07-16 11:00:00,116.9,117.43,116.9,117.43,16713.0,116.9,117.43,116.9,117.43,16713.0
2018-07-16 11:30:00,117.46,117.55,117.3,117.51,4381.0,117.46,117.55,117.3,117.51,4381.0
2018-07-16 12:00:00,117.47,117.81,117.44,117.75,7751.0,117.47,117.81,117.44,117.75,7751.0
2018-07-16 12:30:00,117.8,117.8,117.5,117.55,3802.0,117.8,117.8,117.5,117.55,3802.0
2018-07-16 13:00:00,117.57,117.68,117.47,117.48,21994.0,117.57,117.68,117.47,117.48,21994.0
2018-07-16 13:30:00,117.51,117.83,117.51,117.74,6457.0,117.51,117.83,117.51,117.74,6457.0
2018-07-16 14:00:00,117.74,117.91,117.67,117.88,9256.0,117.74,117.91,117.67,117.88,9256.0
2018-07-16 14:30:00,117.81,117.85,117.46,117.5,12454.0,117.81,117.85,117.46,117.5,12454.0
2018-07-16 15:00:00,117.54,117.68,117.49,117.66,10729.0,117.54,117.68,117.49,117.66,10729.0
2018-07-16 15:30:00,117.62,117.72,117.62,117.66,19444.0,117.62,117.72,117.62,117.66,19444.0
2018-07-17 09:30:00,118.0,119.24,116.96,118.69,23097.0,118.0,119.24,116.96,118.69,23097.0
2018-07-17 10:00:00,118.7,119.11,118.66,119.11,5728.0,118.7,119.11,118.66,119.11,5728.0
2018-07-17 10:30:00,119.1,119.2,119.02,119.1,11698.0,119.1,119.2,119.02,119.1,11698.0
2018-07-17 11:00:00,119.08,119.65,119.05,119.53,23512.0,119.08,119.65,119.05,119.53,23512.0
2018-07-17 11:30:00,119.54,119.87,119.44,119.87,9084.0,119.54,119.87,119.44,119.87,9084.0
2018-07-17 12:00:00,119.89,120.34,119.68,120.13,29866.0,119.89,120.34,119.68,120.13,29866.0
2018-07-17 12:30:00,120.1,120.14,119.89,120.01,17159.0,120.1,120.14,119.89,120.01,17159.0
2018-07-17 13:00:00,120.11,120.51,120.02,120.33,8174.0,120.11,120.51,120.02,120.33,8174.0
2018-07-17 13:30:00,120.4,120.42,119.89,119.9,25545.0,120.4,120.42,119.89,119.9,25545.0
2018-07-17 14:00:00,119.9,119.97,119.67,119.94,42891.0,119.9,119.97,119.67,119.94,42891.0
2018-07-17 14:30:00,119.81,120.03,119.72,119.83,10735.0,119.81,120.03,119.72,119.83,10735.0
2018-07-17 15:00:00,119.75,120.07,119.74,119.98,12799.0,119.75,120.07,119.74,119.98,12799.0
2018-07-17 15:30:00,119.94,120.2,119.88,119.98,30458.0,119.94,120.2,119.88,119.98,30458.0
2018-07-18 09:30:00,120.35,120.35,119.58,119.81,24372.0,120.35,120.35,119.58,119.81,24372.0
2018-07-18 10:00:00,119.91,120.06,119.21,119.78,23823.0,119.91,120.06,119.21,119.78,23823.0
2018-07-18 10:30:00,119.63,120.0,119.45,120.0,10566.0,119.63,120.0,119.45,120.0,10566.0
2018-07-18 11:00:00,119.95,120.18,119.94,120.09,9067.0,119.95,120.18,119.94,120.09,9067.0
2018-07-18 11:30:00,120.03,120.33,120.0,120.1,8804.0,120.03,120.33,120.0,120.1,8804.0
2018-07-18 12:00:00,120.16,120.18,120.0,120.06,11223.0,120.16,120.18,120.0,120.06,11223.0
2018-07-18 12:30:00,120.1,120.16,120.0,120.14,7241.0,120.1,120.16,120.0,120.14,7241.0
2018-07-18 13:00:00,120.08,120.25,120.06,120.13,4208.0,120.08,120.25,120.06,120.13,4208.0
2018-07-18 13:30:00,120.07,120.27,120.06,120.14,9038.0,120.07,120.27,120.06,120.14,9038.0
2018-07-18 14:00:00,120.1,120.45,120.07,120.27,14829.0,120.1,120.45,120.07,120.27,14829.0
2018-07-18 14:30:00,120.26,120.42,120.2,120.29,8687.0,120.26,120.42,120.2,120.29,8687.0
2018-07-18 15:00:00,120.29,120.39,120.29,120.39,9238.0,120.29,120.39,120.29,120.39,9238.0
2018-07-18 15:30:00,120.4,120.59,120.32,120.39,31519.0,120.4,120.59,120.32,120.39,31519.0
2018-07-19 09:30:00,120.01,120.57,120.01,120.38,17595.0,120.01,120.57,120.01,120.38,17595.0
2018-07-19 10:00:00,120.39,121.23,120.39,120.78,15069.0,120.39,121.23,120.39,120.78,15069.0
2018-07-19 10:30:00,120.67,121.19,120.56,121.06,7943.0,120.67,121.19,120.56,121.06,7943.0
2018-07-19 11:00:00,121.0,121.55,120.86,121.51,8650.0,121.0,121.55,120.86,121.51,8650.0
2018-07-19 11:30:00,121.44,121.83,121.31,121.66,11626.0,121.44,121.83,121.31,121.66,11626.0
2018-07-19 12:00:00,121.73,121.78,121.56,121.78,5800.0,121.73,121.78,121.56,121.78,5800.0
2018-07-19 12:30:00,121.77,121.9,121.58,121.85,6184.0,121.77,121.9,121.58,121.85,6184.0
2018-07-19 13:00:00,121.88,122.21,121.79,122.21,13328.0,121.88,122.21,121.79,122.21,13328.0
2018-07-19 13:30:00,122.13,122.48,122.13,122.48,8897.0,122.13,122.48,122.13,122.48,8897.0
2018-07-19 14:00:00,122.4,122.69,122.4,122.59,11207.0,122.4,122.69,122.4,122.59,11207.0
2018-07-19 14:30:00,122.6,122.64,122.25,122.35,6861.0,122.6,122.64,122.25,122.35,6861.0
2018-07-19 15:00:00,122.38,122.41,122.06,122.12,12611.0,122.38,122.41,122.06,122.12,12611.0
2018-07-19 15:30:00,122.08,122.18,121.86,122.13,33713.0,122.08,122.18,121.86,122.13,33713.0
2018-07-20 09:30:00,122.32,123.37,122.13,123.02,18973.0,122.32,123.37,122.13,123.02,18973.0
2018-07-20 10:00:00,123.08,123.41,122.73,122.92,10402.0,123.08,123.41,122.73,122.92,10402.0
2018-07-20 10:30:00,122.91,123.22,122.91,122.91,4292.0,122.91,123.22,122.91,122.91,4292.0
2018-07-20 11:00:00,123.06,123.44,123.05,123.33,8207.0,123.06,123.44,123.05,123.33,8207.0
2018-07-20 11:30:00,123.38,123.48,123.03,123.03,4988.0,123.38,123.48,123.03,123.03,4988.0
2018-07-20 12:00:00,123.04,123.46,123.03,123.45,5800.0,123.04,123.46,123.03,123.45,5800.0
2018-07-20 12:30:00,123.38,123.65,123.32,123.5,6537.0,123.38,123.65,123.32,123.5,6537.0
2018-07-20 13:00:00,123.49,123.74,123.19,123.37,19176.0,123.49,123.74,123.19,123.37,19176.0
2018-07-20 13:30:00,123.44,123.96,123.44,123.96,10597.0,123.44,123.96,123.44,123.96,10597.0
2018-07-20 14:00:00,123.87,124.03,123.68,123.97,13881.0,123.87,124.03,123.68,123.97,13881.0
2018-07-20 14:30:00,123.97,124.18,123.9,124.07,10275.0,123.97,124.18,123.9,124.07,10275.0
2018-07-20 15:00:00,124.15,124.19,123.98,123.98,19526.0,124.15,124.19,123.98,123.98,19526.0
2018-07-20 15:30:00,123.97,124.35,123.9,124.27,68098.0,123.97,124.35,123.9,124.27,68098.0
2018-07-23 09:30:00,124.14,124.78,124.14,124.52,33811.0,124.14,124.78,124.14,124.52,33811.0
2018-07-23 10:00:00,124.45,124.95,124.28,124.7,22117.0,124.45,124.95,124.28,124.7,22117.0
2018-07-23 10:30:00,124.66,124.68,123.91,124.01,20719.0,124.66,124.68,123.91,124.01,20719.0
2018-07-23 11:00:00,124.02,124.8,124.02,124.78,22525.0,124.02,124.8,124.02,124.78,22525.0
2018-07-23 11:30:00,124.78,125.0,124.6,124.67,15206.0,124.78,125.0,124.6,124.67,15206.0
2018-07-23 12:00:00,124.68,125.0,124.66,124.88,25501.0,124.68,125.0,124.66,124.88,25501.0
2018-07-23 12:30:00,124.86,125.0,124.67,124.72,12706.0,124.86,125.0,124.67,124.72,12706.0
2018-07-23 13:00:00,124.81,124.9,124.61,124.61,6650.0,124.81,124.9,124.61,124.61,6650.0
2018-07-23 13:30:00,124.64,124.7,124.21,124.25,10729.0,124.64,124.7,124.21,124.25,10729.0
2018-07-23 14:00:00,124.25,124.57,124.24,124.47,9737.0,124.25,124.57,124.24,124.47,9737.0
2018-07-23 14:30:00,124.35,124.42,124.25,124.34,8746.0,124.35,124.42,124.25,124.34,8746.0
2018-07-23 15:00:00,124.35,124.36,124.16,124.16,19635.0,124.35,124.36,124.16,124.16,19635.0
2018-07-23 15:30:00,124.16,124.71,124.14,124.63,65990.0,124.16,124.71,124.14,124.63,65990.0
2018-07-24 09:30:00,125.0,127.51,124.67,127.04,66069.0,125.0,127.51,124.67,127.04,66069.0
2018-07-24 10:00:00,126.95,127.88,126.77,127.0,45378.0,126.95,127.88,126.77,127.0,45378.0
2018-07-24 10:30:00,127.06,127.25,125.74,125.93,29061.0,127.06,127.25,125.74,125.93,29061.0
2018-07-24 11:00:00,125.89,125.89,125.24,125.35,41624.0,125.89,125.89,125.24,125.35,41624.0
2018-07-24 11:30:00,125.27,125.31,124.73,124.99,22154.0,125.27,125.31,124.73,124.99,22154.0
2018-07-24 12:00:00,124.94,125.01,124.44,124.48,7140.0,124.94,125.01,124.44,124.48,7140.0
2018-07-24 12:30:00,124.56,124.69,124.3,124.34,5677.0,124.56,124.69,124.3,124.34,5677.0
2018-07-24 13:00:00,124.53,124.53,123.77,123.83,8243.0,124.53,124.53,123.77,123.83,8243.0
2018-07-24 13:30:00,123.8,124.01,123.68,123.86,8766.0,123.8,124.01,123.68,123.86,8766.0
2018-07-24 14:00:00,123.87,124.0,123.65,123.71,9495.0,123.87,124.0,123.65,123.71,9495.0
2018-07-24 14:30:00,123.67,123.83,123.48,123.83,11373.0,123.67,123.83,123.48,123.83,11373.0
2018-07-24 15:00:00,123.88,124.26,123.72,123.97,21884.0,123.88,124.26,123.72,123.97,21884.0
2018-07-24 15:30:00,124.02,124.04,123.59,123.82,46880.0,124.02,124.04,123.59,123.82,46880.0
2018-07-25 09:30:00,123.0,123.12,121.92,122.51,215869.0,123.0,123.12,121.92,122.51,215869.0
2018-07-25 10:00:00,122.61,122.61,121.54,121.56,20010.0,122.61,122.61,121.54,121.56,20010.0
2018-07-25 10:30:00,121.74,122.63,121.67,122.41,45345.0,121.74,122.63,121.67,122.41,45345.0
2018-07-25 11:00:00,122.42,122.68,121.81,122.16,83747.0,122.42,122.68,121.81,122.16,83747.0
2018-07-25 11:30:00,122.29,122.83,122.17,122.73,110829.0,122.29,122.83,122.17,122.73,110829.0
2018-07-25 12:00:00,122.76,122.84,122.6,122.61,88358.0,122.76,122.84,122.6,122.61,88358.0
2018-07-25 12:30:00,122.6,123.0,122.18,123.0,163495.0,122.6,123.0,122.18,123.0,163495.0
2018-07-25 13:00:00,122.97,123.59,122.95,123.56,56764.0,122.97,123.59,122.95,123.56,56764.0
2018-07-25 13:30:00,123.57,124.13,123.49,123.91,47155.0,123.57,124.13,123.49,123.91,47155.0
2018-07-25 14:00:00,123.96,124.12,123.85,124.02,12230.0,123.96,124.12,123.85,124.02,12230.0
2018-07-25 14:30:00,124.04,124.06,123.27,123.59,127506.0,124.04,124.06,123.27,123.59,127506.0
2018-07-25 15:00:00,123.63,123.76,123.07,123.38,73229.0,123.63,123.76,123.07,123.38,73229.0
2018-07-25 15:30:00,123.34,123.37,123.0,123.3,156496.0,123.34,123.37,123.0,123.3,156496.0
2018-07-26 09:30:00,123.53,124.17,123.24,123.29,14453.0,123.53,124.17,123.24,123.29,14453.0
2018-07-26 10:00:00,123.32,123.95,122.94,123.84,20085.0,123.32,123.95,122.94,123.84,20085.0
2018-07-26 10:30:00,123.88,124.03,123.48,123.56,10785.0,123.88,124.03,123.48,123.56,10785.0
2018-07-26 11:00:00,123.57,124.06,123.57,123.92,12017.0,123.57,124.06,123.57,123.92,12017.0
2018-07-26 11:30:00,123.96,123.96,123.74,123.84,11961.0,123.96,123.96,123.74,123.84,11961.0
2018-07-26 12:00:00,123.91,124.07,123.54,123.62,6066.0,123.91,124.07,123.54,123.62,6066.0
2018-07-26 12:30:00,123.64,123.85,123.61,123.71,7900.0,123.64,123.85,123.61,123.71,7900.0
2018-07-26 13:00:00,123.74,123.97,123.73,123.89,7121.0,123.74,123.97,123.73,123.89,7121.0
2018-07-26 13:30:00,123.88,123.94,123.75,123.86,9822.0,123.88,123.94,123.75,123.86,9822.0
2018-07-26 14:00:00,123.86,124.29,123.83,124.29,5230.0,123.86,124.29,123.83,124.29,5230.0
2018-07-26 14:30:00,124.25,124.54,124.23,124.47,4979.0,124.25,124.54,124.23,124.47,4979.0
2018-07-26 15:00:00,124.55,124.74,124.13,124.26,17601.0,124.55,124.74,124.13,124.26,17601.0
2018-07-26 15:30:00,124.27,124.91,124.23,124.64,29080.0,124.27,124.91,124.23,124.64,29080.0
2018-07-27 09:30:00,124.44,124.44,123.17,123.23,12473.0,124.44,124.44,123.17,123.23,12473.0
2018-07-27 10:00:00,123.23,123.24,122.72,122.83,9389.0,123.23,123.24,122.72,122.83,9389.0
2018-07-27 10:30:00,123.01,123.1,122.46,122.56,12302.0,123.01,123.1,122.46,122.56,12302.0
2018-07-27 11:00:00,122.56,122.56,122.19,122.48,11288.0,122.56,122.56,122.19,122.48,11288.0
2018-07-27 11:30:00,122.41,122.73,122.38,122.38,17047.0,122.41,122.73,122.38,122.38,17047.0
2018-07-27 12:00:00,122.24,122.3,121.78,121.86,7879.0,122.24,122.3,121.78,121.86,7879.0
2018-07-27 12:30:00,121.91,122.06,121.67,121.67,7970.0,121.91,122.06,121.67,121.67,7970.0
2018-07-27 13:00:00,121.56,121.8,121.34,121.53,5129.0,121.56,121.8,121.34,121.53,5129.0
2018-07-27 13:30:00,121.53,121.87,121.41,121.74,15763.0,121.53,121.87,121.41,121.74,15763.0
2018-07-27 14:00:00,121.9,122.05,121.58,121.73,8499.0,121.9,122.05,121.58,121.73,8499.0
2018-07-27 14:30:00,121.73,122.16,121.67,122.01,16072.0,121.73,122.16,121.67,122.01,16072.0
2018-07-27 15:00:00,122.11,122.52,122.07,122.09,31563.0,122.11,122.52,122.07,122.09,31563.0
2018-07-27 15:30:00,122.1,122.51,122.1,122.23,27825.0,122.1,122.51,122.1,122.23,27825.0
2018-07-30 09:30:00,122.25,122.86,121.72,121.93,32505.0,122.25,122.86,121.72,121.93,32505.0
2018-07-30 10:00:00,121.81,121.91,121.2,121.56,26351.0,121.81,121.91,121.2,121.56,26351.0
2018-07-30 10:30:00,121.59,121.6,121.32,121.33,13705.0,121.59,121.6,121.32,121.33,13705.0
2018-07-30 11:00:00,121.27,121.45,120.76,121.15,42551.0,121.27,121.45,120.76,121.15,42551.0
2018-07-30 11:30:00,121.07,121.37,121.01,121.31,35802.0,121.07,121.37,121.01,121.31,35802.0
2018-07-30 12:00:00,121.24,121.24,120.71,120.73,19882.0,121.24,121.24,120.71,120.73,19882.0
2018-07-30 12:30:00,120.7,120.86,120.54,120.64,8304.0,120.7,120.86,120.54,120.64,8304.0
2018-07-30 13:00:00,120.71,121.47,120.7,121.32,7983.0,120.71,121.47,120.7,121.32,7983.0
2018-07-30 13:30:00,121.31,121.77,121.31,121.53,6878.0,121.31,121.77,121.31,121.53,6878.0
2018-07-30 14:00:00,121.57,121.67,121.33,121.33,7753.0,121.57,121.67,121.33,121.33,7753.0
2018-07-30 14:30:00,121.33,121.67,121.32,121.37,6318.0,121.33,121.67,121.32,121.37,6318.0
2018-07-30 15:00:00,121.37,121.58,121.34,121.38,6710.0,121.37,121.58,121.34,121.38,6710.0
2018-07-30 15:30:00,121.35,121.49,120.93,120.99,29839.0,121.35,121.49,120.93,120.99,29839.0
2018-07-31 09:30:00,121.87,123.13,121.85,122.57,13676.0,121.87,123.13,121.85,122.57,13676.0
2018-07-31 10:00:00,122.38,123.32,122.38,123.14,11108.0,122.38,123.32,122.38,123.14,11108.0
2018-07-31 10:30:00,123.22,124.17,123.22,123.92,11140.0,123.22,124.17,123.22,123.92,11140.0
2018-07-31 11:00:00,124.03,124.35,123.87,124.24,10736.0,124.03,124.35,123.87,124.24,10736.0
2018-07-31 11:30:00,124.24,124.75,124.16,124.44,18658.0,124.24,124.75,124.16,124.44,18658.0
2018-07-31 12:00:00,124.51,124.92,124.48,124.7,22107.0,124.51,124.92,124.48,124.7,22107.0
2018-07-31 12:30:00,124.74,124.74,124.07,124.21,13626.0,124.74,124.74,124.07,124.21,13626.0
2018-07-31 13:00:00,124.2,124.33,123.84,124.05,11398.0,124.2,124.33,123.84,124.05,11398.0
2018-07-31 13:30:00,124.11,124.11,123.8,123.99,5278.0,124.11,124.11,123.8,123.99,5278.0
2018-07-31 14:00:00,123.99,124.02,123.66,124.0,12502.0,123.99,124.02,123.66,124.0,12502.0
2018-07-31 14:30:00,124.01,124.22,124.01,124.06,9615.0,124.01,124.22,124.01,124.06,9615.0
2018-07-31 15:00:00,124.02,124.17,123.97,124.0,7825.0,124.02,124.17,123.97,124.0,7825.0
2018-07-31 15:30:00,124.0,124.47,124.0,124.28,55030.0,124.0,124.47,124.0,124.28,55030.0
2018-08-01 09:30:00,124.0,124.77,124.0,124.73,4918.0,124.0,124.77,124.0,124.73,4918.0
2018-08-01 10:00:00,124.73,124.78,124.25,124.26,14122.0,124.73,124.78,124.25,124.26,14122.0
2018-08-01 10:30:00,124.32,124.79,124.32,124.38,9412.0,124.32,124.79,124.32,124.38,9412.0
2018-08-01 11:00:00,124.17,124.83,124.13,124.83,14634.0,124.17,124.83,124.13,124.83,14634.0
2018-08-01 11:30:00,124.79,124.79,124.29,124.3,11561.0,124.79,124.79,124.29,124.3,11561.0
2018-08-01 12:00:00,124.22,124.36,123.97,124.17,15973.0,124.22,124.36,123.97,124.17,15973.0
2018-08-01 12:30:00,124.23,124.58,124.15,124.27,12029.0,124.23,124.58,124.15,124.27,12029.0
2018-08-01 13:00:00,124.34,124.8,124.33,124.69,5918.0,124.34,124.8,124.33,124.69,5918.0
2018-08-01 13:30:00,124.58,125.02,124.46,124.94,8207.0,124.58,125.02,124.46,124.94,8207.0
2018-08-01 14:00:00,125.09,125.12,124.66,125.12,9862.0,125.09,125.12,124.66,125.12,9862.0
2018-08-01 14:30:00,124.98,125.13,124.57,124.95,10693.0,124.98,125.13,124.57,124.95,10693.0
2018-08-01 15:00:00,124.93,124.94,124.59,124.71,13300.0,124.93,124.94,124.59,124.71,13300.0
2018-08-01 15:30:00,124.72,124.9,124.68,124.79,29346.0,124.72,124.9,124.68,124.79,29346.0
2018-08-02 09:30:00,124.25,125.08,124.25,124.79,6934.0,124.25,125.08,124.25,124.79,6934.0
2018-08-02 10:00:00,124.8,125.54,124.6,124.89,11646.0,124.8,125.54,124.6,124.89,11646.0
2018-08-02 10:30:00,124.88,125.2,124.76,125.2,90371.0,124.88,125.2,124.76,125.2,90371.0
2018-08-02 11:00:00,125.2,125.8,124.82,125.64,20434.0,125.2,125.8,124.82,125.64,20434.0
2018-08-02 11:30:00,125.73,126.32,125.73,126.28,5192.0,125.73,126.32,125.73,126.28,5192.0
2018-08-02 12:00:00,126.29,127.6,126.24,127.59,23187.0,126.29,127.6,126.24,127.59,23187.0
2018-08-02 12:30:00,127.6,127.6,126.57,126.6,17826.0,127.6,127.6,126.57,126.6,17826.0
2018-08-02 13:00:00,126.73,127.04,126.66,126.83,7544.0,126.73,127.04,126.66,126.83,7544.0
2018-08-02 13:30:00,126.81,127.04,126.8,126.92,4900.0,126.81,127.04,126.8,126.92,4900.0
2018-08-02 14:00:00,126.87,127.06,126.82,127.05,9877.0,126.87,127.06,126.82,127.05,9877.0
2018-08-02 14:30:00,126.95,127.26,126.95,126.97,5887.0,126.95,127.26,126.95,126.97,5887.0
2018-08-02 15:00:00,126.98,127.15,126.92,127.01,16432.0,126.98,127.15,126.92,127.01,16432.0
2018-08-02 15:30:00,127.01,127.02,126.79,126.9,30562.0,127.01,127.02,126.79,126.9,30562.0
2018-08-03 09:30:00,127.07,127.23,126.74,126.81,6944.0,127.07,127.23,126.74,126.81,6944.0
2018-08-03 10:00:00,126.84,126.89,126.19,126.61,19534.0,126.84,126.89,126.19,126.61,19534.0
2018-08-03 10:30:00,126.73,127.07,126.48,126.79,9147.0,126.73,127.07,126.48,126.79,9147.0
2018-08-03 11:00:00,126.69,127.28,126.61,126.77,12854.0,126.69,127.28,126.61,126.77,12854.0
2018-08-03 11:30:00,126.76,126.8,126.49,126.68,21938.0,126.76,126.8,126.49,126.68,21938.0
2018-08-03 12:00:00,126.7,127.08,126.6,126.79,17014.0,126.7,127.08,126.6,126.79,17014.0
2018-08-03 12:30:00,126.83,126.93,126.64,126.67,6743.0,126.83,126.93,126.64,126.67,6743.0
2018-08-03 13:00:00,126.82,126.89,126.64,126.89,5048.0,126.82,126.89,126.64,126.89,5048.0
2018-08-03 13:30:00,126.8,126.99,126.79,126.97,9668.0,126.8,126.99,126.79,126.97,9668.0
2018-08-03 14:00:00,126.97,127.35,126.82,127.31,16213.0,126.97,127.35,126.82,127.31,16213.0
2018-08-03 14:30:00,127.35,127.89,127.35,127.82,10427.0,127.35,127.89,127.35,127.82,10427.0
2018-08-03 15:00:00,127.82,127.89,127.49,127.55,19775.0,127.82,127.89,127.49,127.55,19775.0
2018-08-03 15:30:00,127.57,127.87,127.49,127.74,53868.0,127.57,127.87,127.49,127.74,53868.0
2018-08-06 09:30:00,127.49,129.25,127.41,128.74,15192.0,127.49,129.25,127.41,128.74,15192.0
2018-08-06 10:00:00,128.74,129.31,128.57,128.78,29421.0,128.74,129.31,128.57,128.78,29421.0
2018-08-06 10:30:00,128.84,129.13,128.64,129.13,19893.0,128.84,129.13,128.64,129.13,19893.0
2018-08-06 11:00:00,128.96,129.25,128.91,129.01,14477.0,128.96,129.25,128.91,129.01,14477.0
2018-08-06 11:30:00,129.1,129.21,128.96,129.13,21610.0,129.1,129.21,128.96,129.13,21610.0
2018-08-06 12:00:00,129.13,129.49,129.0,129.16,19318.0,129.13,129.49,129.0,129.16,19318.0
2018-08-06 12:30:00,129.04,129.06,128.63,128.98,21965.0,129.04,129.06,128.63,128.98,21965.0
2018-08-06 13:00:00,129.05,129.05,128.37,128.46,36722.0,129.05,129.05,128.37,128.46,36722.0
2018-08-06 13:30:00,128.46,128.58,128.15,128.28,14175.0,128.46,128.58,128.15,128.28,14175.0
2018-08-06 14:00:00,128.23,128.54,128.2,128.31,25405.0,128.23,128.54,128.2,128.31,25405.0
2018-08-06 14:30:00,128.37,128.56,128.2,128.27,7426.0,128.37,128.56,128.2,128.27,7426.0
2018-08-06 15:00:00,128.25,128.25,127.52,127.53,11960.0,128.25,128.25,127.52,127.53,11960.0
2018-08-06 15:30:00,127.59,127.61,127.29,127.57,43659.0,127.59,127.61,127.29,127.57,43659.0
2018-08-07 09:30:00,127.83,127.86,126.87,126.89,11355.0,127.83,127.86,126.87,126.89,11355.0
2018-08-07 10:00:00,126.85,127.3,126.66,127.19,44451.0,126.85,127.3,126.66,127.19,44451.0
2018-08-07 10:30:00,127.0,127.75,126.77,127.53,46491.0,127.0,127.75,126.77,127.53,46491.0
2018-08-07 11:00:00,127.7,128.83,127.44,128.83,36525.0,127.7,128.83,127.44,128.83,36525.0
2018-08-07 11:30:00,128.5,128.72,127.63,127.71,23194.0,128.5,128.72,127.63,127.71,23194.0
2018-08-07 12:00:00,127.63,127.86,127.45,127.84,20000.0,127.63,127.86,127.45,127.84,20000.0
2018-08-07 12:30:00,127.83,128.62,127.83,128.27,16437.0,127.83,128.62,127.83,128.27,16437.0
2018-08-07 13:00:00,128.35,128.67,128.05,128.44,15148.0,128.35,128.67,128.05,128.44,15148.0
2018-08-07 13:30:00,128.42,129.21,128.4,129.12,10370.0,128.42,129.21,128.4,129.12,10370.0
2018-08-07 14:00:00,129.12,129.12,128.87,129.1,8169.0,129.12,129.12,128.87,129.1,8169.0
2018-08-07 14:30:00,129.06,129.31,128.78,128.83,14605.0,129.06,129.31,128.78,128.83,14605.0
2018-08-07 15:00:00,128.75,128.86,128.28,128.34,62614.0,128.75,128.86,128.28,128.34,62614.0
2018-08-07 15:30:00,128.34,128.64,128.06,128.47,97378.0,128.34,128.64,128.06,128.47,97378.0
2018-08-08 09:30:00,124.95,129.37,124.95,128.58,60655.0,124.95,129.37,124.95,128.58,60655.0
2018-08-08 10:00:00,129.23,130.66,128.76,129.11,62137.0,129.23,130.66,128.76,129.11,62137.0
2018-08-08 10:30:00,129.21,130.05,127.7,129.09,19538.0,129.21,130.05,127.7,129.09,19538.0
2018-08-08 11:00:00,129.07,129.08,127.04,127.57,44067.0,129.07,129.08,127.04,127.57,44067.0
2018-08-08 11:30:00,127.61,127.95,125.61,126.01,17907.0,127.61,127.95,125.61,126.01,17907.0
2018-08-08 12:00:00,125.85,126.06,125.28,125.71,48865.0,125.85,126.06,125.28,125.71,48865.0
2018-08-08 12:30:00,125.89,125.9,124.68,125.48,32527.0,125.89,125.9,124.68,125.48,32527.0
2018-08-08 13:00:00,125.55,127.04,125.52,126.47,20712.0,125.55,127.04,125.52,126.47,20712.0
2018-08-08 13:30:00,126.57,126.57,125.95,126.38,9531.0,126.57,126.57,125.95,126.38,9531.0
2018-08-08 14:00:00,126.34,126.5,125.56,125.73,10945.0,126.34,126.5,125.56,125.73,10945.0
2018-08-08 14:30:00,125.73,125.81,124.8,124.8,37894.0,125.73,125.81,124.8,124.8,37894.0
2018-08-08 15:00:00,124.94,125.85,124.79,125.56,49408.0,124.94,125.85,124.79,125.56,49408.0
2018-08-08 15:30:00,125.6,125.64,124.03,124.18,109981.0,125.6,125.64,124.03,124.18,109981.0
2018-08-09 09:30:00,124.76,125.04,123.52,125.04,19225.0,124.76,125.04,123.52,125.04,19225.0
2018-08-09 10:00:00,124.91,125.27,124.51,124.68,30265.0,124.91,125.27,124.51,124.68,30265.0
2018-08-09 10:30:00,124.67,124.74,124.48,124.55,10514.0,124.67,124.74,124.48,124.55,10514.0
2018-08-09 11:00:00,124.43,124.68,123.8,123.89,21373.0,124.43,124.68,123.8,123.89,21373.0
2018-08-09 11:30:00,123.9,124.01,123.25,123.51,29266.0,123.9,124.01,123.25,123.51,29266.0
2018-08-09 12:00:00,123.56,123.62,123.26,123.49,66724.0,123.56,123.62,123.26,123.49,66724.0
2018-08-09 12:30:00,123.44,123.62,123.16,123.35,23521.0,123.44,123.62,123.16,123.35,23521.0
2018-08-09 13:00:00,123.33,123.61,123.06,123.2,23555.0,123.33,123.61,123.06,123.2,23555.0
2018-08-09 13:30:00,123.29,123.44,122.99,123.05,21364.0,123.29,123.44,122.99,123.05,21364.0
2018-08-09 14:00:00,123.06,123.22,122.76,122.96,17573.0,123.06,123.22,122.76,122.96,17573.0
2018-08-09 14:30:00,123.01,123.13,122.3,122.35,20620.0,123.01,123.13,122.3,122.35,20620.0
2018-08-09 15:00:00,122.34,122.57,122.24,122.24,17912.0,122.34,122.57,122.24,122.24,17912.0
2018-08-09 15:30:00,122.33,122.35,121.68,121.75,110499.0,122.33,122.35,121.68,121.75,110499.0
2018-08-10 09:30:00,121.2,122.26,121.07,121.71,10449.0,121.2,122.26,121.07,121.71,10449.0
2018-08-10 10:00:00,121.68,121.93,121.27,121.27,18337.0,121.68,121.93,121.27,121.27,18337.0
2018-08-10 10:30:00,121.31,121.7,121.13,121.22,29451.0,121.31,121.7,121.13,121.22,29451.0
2018-08-10 11:00:00,121.29,121.36,121.03,121.3,6535.0,121.29,121.36,121.03,121.3,6535.0
2018-08-10 11:30:00,121.29,121.4,120.78,121.09,57008.0,121.29,121.4,120.78,121.09,57008.0
2018-08-10 12:00:00,121.04,121.33,120.85,121.21,50377.0,121.04,121.33,120.85,121.21,50377.0
2018-08-10 12:30:00,121.13,121.39,120.98,121.02,19013.0,121.13,121.39,120.98,121.02,19013.0
2018-08-10 13:00:00,121.03,121.05,120.71,120.77,8866.0,121.03,121.05,120.71,120.77,8866.0
2018-08-10 13:30:00,120.68,120.86,120.39,120.64,14054.0,120.68,120.86,120.39,120.64,14054.0
2018-08-10 14:00:00,120.71,120.71,120.03,120.17,43599.0,120.71,120.71,120.03,120.17,43599.0
2018-08-10 14:30:00,120.18,120.67,120.17,120.51,20712.0,120.18,120.67,120.17,120.51,20712.0
2018-08-10 15:00:00,120.56,120.74,120.25,120.62,33373.0,120.56,120.74,120.25,120.62,33373.0
2018-08-10 15:30:00,120.75,120.77,120.37,120.59,102145.0,120.75,120.77,120.37,120.59,102145.0
2018-08-13 09:30:00,121.09,121.5,120.5,120.95,7971.0,121.09,121.5,120.5,120.95,7971.0
2018-08-13 10:00:00,121.15,121.44,120.74,120.89,7491.0,121.15,121.44,120.74,120.89,7491.0
2018-08-13 10:30:00,120.89,120.94,120.13,120.15,14974.0,120.89,120.94,120.13,120.15,14974.0
2018-08-13 11:00:00,120.27,120.5,119.97,120.1,10185.0,120.27,120.5,119.97,120.1,10185.0
2018-08-13 11:30:00,120.09,120.09,119.61,119.63,13243.0,120.09,120.09,119.61,119.63,13243.0
2018-08-13 12:00:00,119.59,119.66,119.42,119.6,23059.0,119.59,119.66,119.42,119.6,23059.0
2018-08-13 12:30:00,119.64,119.74,119.25,119.33,17628.0,119.64,119.74,119.25,119.33,17628.0
2018-08-13 13:00:00,119.27,119.79,119.06,119.73,45198.0,119.27,119.79,119.06,119.73,45198.0
2018-08-13 13:30:00,119.82,120.0,119.76,119.76,8953.0,119.82,120.0,119.76,119.76,8953.0
2018-08-13 14:00:00,119.76,120.45,119.76,120.36,62435.0,119.76,120.45,119.76,120.36,62435.0
2018-08-13 14:30:00,120.36,120.38,120.03,120.11,13753.0,120.36,120.38,120.03,120.11,13753.0
2018-08-13 15:00:00,120.03,120.12,119.88,120.03,30907.0,120.03,120.12,119.88,120.03,30907.0
2018-08-13 15:30:00,120.02,120.13,119.69,119.91,57654.0,120.02,120.13,119.69,119.91,57654.0
2018-08-14 09:30:00,119.81,120.54,119.77,119.89,16509.0,119.81,120.54,119.77,119.89,16509.0
2018-08-14 10:00:00,119.97,120.17,119.75,120.0,41792.0,119.97,120.17,119.75,120.0,41792.0
2018-08-14 10:30:00,119.97,120.32,119.97,120.11,14902.0,119.97,120.32,119.97,120.11,14902.0
2018-08-14 11:00:00,120.08,120.18,119.84,120.02,51434.0,120.08,120.18,119.84,120.02,51434.0
2018-08-14 11:30:00,120.09,120.15,119.84,119.88,52073.0,120.09,120.15,119.84,119.88,52073.0
2018-08-14 12:00:00,119.9,120.11,119.84,120.03,48609.0,119.9,120.11,119.84,120.03,48609.0
2018-08-14 12:30:00,120.07,120.21,119.92,120.11,112954.0,120.07,120.21,119.92,120.11,112954.0
2018-08-14 13:00:00,120.09,120.49,120.09,120.19,115098.0,120.09,120.49,120.09,120.19,115098.0
2018-08-14 13:30:00,120.21,120.21,119.27,119.34,28495.0,120.21,120.21,119.27,119.34,28495.0
2018-08-14 14:00:00,119.45,119.8,119.3,119.59,8586.0,119.45,119.8,119.3,119.59,8586.0
2018-08-14 14:30:00,119.58,120.36,119.5,120.28,24719.0,119.58,120.36,119.5,120.28,24719.0
2018-08-14 15:00:00,120.29,120.37,120.0,120.3,13219.0,120.29,120.37,120.0,120.3,13219.0
2018-08-14 15:30:00,120.27,120.34,120.02,120.13,59974.0,120.27,120.34,120.02,120.13,59974.0
2018-08-15 09:30:00,119.61,120.44,118.65,118.87,16158.0,119.61,120.44,118.65,118.87,16158.0
2018-08-15 10:00:00,118.95,118.95,118.42,118.81,25149.0,118.95,118.95,118.42,118.81,25149.0
2018-08-15 10:30:00,118.81,118.96,118.27,118.59,18611.0,118.81,118.96,118.27,118.59,18611.0
2018-08-15 11:00:00,118.44,118.91,118.42,118.76,15324.0,118.44,118.91,118.42,118.76,15324.0
2018-08-15 11:30:00,118.94,118.96,117.98,118.0,17308.0,118.94,118.96,117.98,118.0,17308.0
2018-08-15 12:00:00,118.16,118.18,117.92,118.17,14560.0,118.16,118.18,117.92,118.17,14560.0
2018-08-15 12:30:00,118.23,118.49,118.1,118.22,8673.0,118.23,118.49,118.1,118.22,8673.0
2018-08-15 13:00:00,118.2,118.37,118.04,118.37,19947.0,118.2,118.37,118.04,118.37,19947.0
2018-08-15 13:30:00,118.38,118.72,118.3,118.55,22993.0,118.38,118.72,118.3,118.55,22993.0
2018-08-15 14:00:00,118.55,118.61,118.27,118.43,10685.0,118.55,118.61,118.27,118.43,10685.0
2018-08-15 14:30:00,118.29,118.3,118.0,118.2,17547.0,118.29,118.3,118.0,118.2,17547.0
2018-08-15 15:00:00,118.21,118.72,118.21,118.48,18984.0,118.21,118.72,118.21,118.48,18984.0
2018-08-15 15:30:00,118.44,118.93,118.44,118.82,56574.0,118.44,118.93,118.44,118.82,56574.0
2018-08-16 09:30:00,119.64,119.78,118.78,119.58,10360.0,119.64,119.78,118.78,119.58,10360.0
2018-08-16 10:00:00,119.77,120.19,119.75,120.19,8537.0,119.77,120.19,119.75,120.19,8537.0
2018-08-16 10:30:00,120.27,120.67,120.13,120.46,11832.0,120.27,120.67,120.13,120.46,11832.0
2018-08-16 11:00:00,120.5,120.99,120.5,120.81,8990.0,120.5,120.99,120.5,120.81,8990.0
2018-08-16 11:30:00,120.87,120.92,120.6,120.8,8531.0,120.87,120.92,120.6,120.8,8531.0
2018-08-16 12:00:00,120.78,121.0,120.57,120.88,21691.0,120.78,121.0,120.57,120.88,21691.0
2018-08-16 12:30:00,120.84,120.91,120.75,120.88,7443.0,120.84,120.91,120.75,120.88,7443.0
2018-08-16 13:00:00,120.88,120.95,120.78,120.81,8109.0,120.88,120.95,120.78,120.81,8109.0
2018-08-16 13:30:00,120.89,121.17,120.84,120.96,9147.0,120.89,121.17,120.84,120.96,9147.0
2018-08-16 14:00:00,120.9,120.93,120.57,120.57,21610.0,120.9,120.93,120.57,120.57,21610.0
2018-08-16 14:30:00,120.52,120.76,120.25,120.76,17413.0,120.52,120.76,120.25,120.76,17413.0
2018-08-16 15:00:00,120.76,120.88,120.69,120.81,23565.0,120.76,120.88,120.69,120.81,23565.0
2018-08-16 15:30:00,120.8,120.83,120.4,120.65,32755.0,120.8,120.83,120.4,120.65,32755.0
2018-08-17 09:30:00,120.58,121.19,120.38,120.71,23987.0,120.58,121.19,120.38,120.71,23987.0
2018-08-17 10:00:00,120.72,121.11,120.72,120.99,19078.0,120.72,121.11,120.72,120.99,19078.0
2018-08-17 10:30:00,120.99,121.01,120.75,120.9,6260.0,120.99,121.01,120.75,120.9,6260.0
2018-08-17 11:00:00,120.97,121.39,120.96,121.31,11234.0,120.97,121.39,120.96,121.31,11234.0
2018-08-17 11:30:00,121.35,121.44,121.25,121.39,13856.0,121.35,121.44,121.25,121.39,13856.0
2018-08-17 12:00:00,121.36,121.4,121.25,121.32,11365.0,121.36,121.4,121.25,121.32,11365.0
2018-08-17 12:30:00,121.3,121.33,121.14,121.19,17498.0,121.3,121.33,121.14,121.19,17498.0
2018-08-17 13:00:00,121.23,121.4,121.19,121.31,15100.0,121.23,121.4,121.19,121.31,15100.0
2018-08-17 13:30:00,121.31,121.49,121.26,121.44,10089.0,121.31,121.49,121.26,121.44,10089.0
2018-08-17 14:00:00,121.37,121.54,121.31,121.31,11531.0,121.37,121.54,121.31,121.31,11531.0
2018-08-17 14:30:00,121.38,121.42,121.2,121.4,6992.0,121.38,121.42,121.2,121.4,6992.0
2018-08-17 15:00:00,121.37,121.4,121.26,121.27,9607.0,121.37,121.4,121.26,121.27,9607.0
2018-08-17 15:30:00,121.26,121.41,121.13,121.14,50654.0,121.26,121.41,121.13,121.14,50654.0
2018-08-20 09:30:00,121.26,121.83,121.26,121.53,3521.0,121.26,121.83,121.26,121.53,3521.0
2018-08-20 10:00:00,121.53,121.65,120.11,120.14,18085.0,121.53,121.65,120.11,120.14,18085.0
2018-08-20 10:30:00,120.27,120.9,119.72,119.84,8025.0,120.27,120.9,119.72,119.84,8025.0
2018-08-20 11:00:00,119.83,120.07,119.83,119.83,5800.0,119.83,120.07,119.83,119.83,5800.0
2018-08-20 11:30:00,119.83,120.17,119.7,120.12,21194.0,119.83,120.17,119.7,120.12,21194.0
2018-08-20 12:00:00,120.1,120.31,119.84,120.0,32237.0,120.1,120.31,119.84,120.0,32237.0
2018-08-20 12:30:00,120.06,120.08,119.77,119.97,4460.0,120.06,120.08,119.77,119.97,4460.0
2018-08-20 13:00:00,119.97,120.1,119.92,120.05,6810.0,119.97,120.1,119.92,120.05,6810.0
2018-08-20 13:30:00,120.0,120.06,119.92,120.04,11693.0,120.0,120.06,119.92,120.04,11693.0
2018-08-20 14:00:00,120.07,120.07,119.73,119.93,7801.0,120.07,120.07,119.73,119.93,7801.0
2018-08-20 14:30:00,119.93,119.95,119.8,119.81,8201.0,119.93,119.95,119.8,119.81,8201.0
2018-08-20 15:00:00,119.82,119.82,119.7,119.77,7480.0,119.82,119.82,119.7,119.77,7480.0
2018-08-20 15:30:00,119.79,119.8,119.55,119.65,39857.0,119.79,119.8,119.55,119.65,39857.0
2018-08-21 09:30:00,119.45,120.43,119.45,120.27,18336.0,119.45,120.43,119.45,120.27,18336.0
2018-08-21 10:00:00,120.25,120.3,120.01,120.07,13600.0,120.25,120.3,120.01,120.07,13600.0
2018-08-21 10:30:00,120.14,120.18,120.05,120.05,6200.0,120.14,120.18,120.05,120.05,6200.0
2018-08-21 11:00:00,120.11,120.14,119.7,119.86,7956.0,120.11,120.14,119.7,119.86,7956.0
2018-08-21 11:30:00,119.97,120.24,119.92,120.18,11312.0,119.97,120.24,119.92,120.18,11312.0
2018-08-21 12:00:00,120.19,120.22,120.08,120.11,6629.0,120.19,120.22,120.08,120.11,6629.0
2018-08-21 12:30:00,120.12,120.24,120.0,120.12,12741.0,120.12,120.24,120.0,120.12,12741.0
2018-08-21 13:00:00,120.07,120.24,120.07,120.2,4900.0,120.07,120.24,120.07,120.2,4900.0
2018-08-21 13:30:00,120.22,120.31,120.06,120.17,10060.0,120.22,120.31,120.06,120.17,10060.0
2018-08-21 14:00:00,120.09,120.22,120.07,120.19,11900.0,120.09,120.22,120.07,120.19,11900.0
2018-08-21 14:30:00,120.13,120.3,120.1,120.24,11473.0,120.13,120.3,120.1,120.24,11473.0
2018-08-21 15:00:00,120.19,120.3,120.16,120.25,11599.0,120.19,120.3,120.16,120.25,11599.0
2018-08-21 15:30:00,120.27,120.39,120.13,120.16,81436.0,120.27,120.39,120.13,120.16,81436.0
2018-08-22 09:30:00,120.17,120.45,119.84,119.96,10114.0,120.17,120.45,119.84,119.96,10114.0
2018-08-22 10:00:00,119.93,119.96,119.56,119.67,12821.0,119.93,119.96,119.56,119.67,12821.0
2018-08-22 10:30:00,119.68,120.0,119.65,119.84,6400.0,119.68,120.0,119.65,119.84,6400.0
2018-08-22 11:00:00,119.9,120.31,119.81,120.12,8870.0,119.9,120.31,119.81,120.12,8870.0
2018-08-22 11:30:00,120.21,120.23,120.07,120.15,5630.0,120.21,120.23,120.07,120.15,5630.0
2018-08-22 12:00:00,120.15,120.15,119.9,120.05,3154.0,120.15,120.15,119.9,120.05,3154.0
2018-08-22 12:30:00,120.04,120.14,119.86,120.14,18514.0,120.04,120.14,119.86,120.14,18514.0
2018-08-22 13:00:00,120.15,120.38,120.0,120.2,16585.0,120.15,120.38,120.0,120.2,16585.0
2018-08-22 13:30:00,120.22,120.63,120.22,120.57,8811.0,120.22,120.63,120.22,120.57,8811.0
2018-08-22 14:00:00,120.61,120.83,120.27,120.3,10393.0,120.61,120.83,120.27,120.3,10393.0
2018-08-22 14:30:00,120.29,120.5,120.26,120.35,8833.0,120.29,120.5,120.26,120.35,8833.0
2018-08-22 15:00:00,120.36,120.59,120.33,120.59,5205.0,120.36,120.59,120.33,120.59,5205.0
2018-08-22 15:30:00,120.54,120.64,120.4,120.53,33381.0,120.54,120.64,120.4,120.53,33381.0
2018-08-23 09:30:00,123.02,123.84,122.67,123.15,53080.0,123.02,123.84,122.67,123.15,53080.0
2018-08-23 10:00:00,123.06,123.36,123.01,123.27,14535.0,123.06,123.36,123.01,123.27,14535.0
2018-08-23 10:30:00,123.13,123.43,123.13,123.17,8364.0,123.13,123.43,123.13,123.17,8364.0
2018-08-23 11:00:00,123.11,123.23,122.35,122.72,10450.0,123.11,123.23,122.35,122.72,10450.0
2018-08-23 11:30:00,122.73,122.79,122.39,122.62,13929.0,122.73,122.79,122.39,122.62,13929.0
2018-08-23 12:00:00,122.61,123.12,122.6,123.12,14515.0,122.61,123.12,122.6,123.12,14515.0
2018-08-23 12:30:00,123.01,123.07,122.64,122.64,11756.0,123.01,123.07,122.64,122.64,11756.0
2018-08-23 13:00:00,122.65,122.65,122.36,122.43,9300.0,122.65,122.65,122.36,122.43,9300.0
2018-08-23 13:30:00,122.47,122.66,122.44,122.58,9037.0,122.47,122.66,122.44,122.58,9037.0
2018-08-23 14:00:00,122.54,122.81,122.48,122.74,9753.0,122.54,122.81,122.48,122.74,9753.0
2018-08-23 14:30:00,122.77,122.88,122.65,122.65,11219.0,122.77,122.88,122.65,122.65,11219.0
2018-08-23 15:00:00,122.65,122.7,122.36,122.37,17938.0,122.65,122.7,122.36,122.37,17938.0
2018-08-23 15:30:00,122.39,122.41,121.9,121.94,46229.0,122.39,122.41,121.9,121.94,46229.0
2018-08-24 09:30:00,121.65,123.21,121.01,122.3,18123.0,121.65,123.21,121.01,122.3,18123.0
2018-08-24 10:00:00,122.29,122.57,121.76,121.76,10450.0,122.29,122.57,121.76,121.76,10450.0
2018-08-24 10:30:00,121.81,122.07,121.59,121.76,7749.0,121.81,122.07,121.59,121.76,7749.0
2018-08-24 11:00:00,121.72,121.75,121.35,121.47,6750.0,121.72,121.75,121.35,121.47,6750.0
2018-08-24 11:30:00,121.44,121.48,121.25,121.34,5450.0,121.44,121.48,121.25,121.34,5450.0
2018-08-24 12:00:00,121.31,121.52,121.29,121.49,53919.0,121.31,121.52,121.29,121.49,53919.0
2018-08-24 12:30:00,121.48,121.88,121.46,121.84,41422.0,121.48,121.88,121.46,121.84,41422.0
2018-08-24 13:00:00,121.8,121.85,121.61,121.72,36513.0,121.8,121.85,121.61,121.72,36513.0
2018-08-24 13:30:00,121.77,121.84,121.61,121.71,37971.0,121.77,121.84,121.61,121.71,37971.0
2018-08-24 14:00:00,121.71,121.92,121.59,121.92,49513.0,121.71,121.92,121.59,121.92,49513.0
2018-08-24 14:30:00,121.87,121.87,121.64,121.71,17834.0,121.87,121.87,121.64,121.71,17834.0
2018-08-24 15:00:00,121.7,121.76,121.6,121.64,13811.0,121.7,121.76,121.6,121.64,13811.0
2018-08-24 15:30:00,121.66,121.66,121.34,121.51,31285.0,121.66,121.66,121.34,121.51,31285.0
2018-08-27 09:30:00,123.0,123.0,121.87,121.92,46936.0,123.0,123.0,121.87,121.92,46936.0
2018-08-27 10:00:00,121.95,122.2,121.77,121.87,25630.0,121.95,122.2,121.77,121.87,25630.0
2018-08-27 10:30:00,121.7,122.09,121.7,121.97,17344.0,121.7,122.09,121.7,121.97,17344.0
2018-08-27 11:00:00,121.99,122.08,121.89,122.03,18945.0,121.99,122.08,121.89,122.03,18945.0
2018-08-27 11:30:00,122.03,122.22,121.88,122.02,70332.0,122.03,122.22,121.88,122.02,70332.0
2018-08-27 12:00:00,122.0,122.75,121.98,122.62,32015.0,122.0,122.75,121.98,122.62,32015.0
2018-08-27 12:30:00,122.61,122.65,121.97,122.0,60078.0,122.61,122.65,121.97,122.0,60078.0
2018-08-27 13:00:00,122.03,122.08,121.59,121.72,43856.0,122.03,122.08,121.59,121.72,43856.0
2018-08-27 13:30:00,121.65,122.53,121.64,122.22,43374.0,121.65,122.53,121.64,122.22,43374.0
2018-08-27 14:00:00,122.18,122.41,122.05,122.09,22169.0,122.18,122.41,122.05,122.09,22169.0
2018-08-27 14:30:00,122.07,122.21,121.97,122.05,21958.0,122.07,122.21,121.97,122.05,21958.0
2018-08-27 15:00:00,122.05,122.15,121.83,122.0,47718.0,122.05,122.15,121.83,122.0,47718.0
2018-08-27 15:30:00,122.0,122.08,121.87,122.02,38409.0,122.0,122.08,121.87,122.02,38409.0
2018-08-28 09:30:00,122.33,122.57,121.84,121.94,22912.0,122.33,122.57,121.84,121.94,22912.0
2018-08-28 10:00:00,121.84,122.04,121.74,121.82,3492.0,121.84,122.04,121.74,121.82,3492.0
2018-08-28 10:30:00,121.71,121.79,121.39,121.74,9360.0,121.71,121.79,121.39,121.74,9360.0
2018-08-28 11:00:00,121.62,121.77,121.6,121.62,22825.0,121.62,121.77,121.6,121.62,22825.0
2018-08-28 11:30:00,121.62,121.94,121.34,121.94,57450.0,121.62,121.94,121.34,121.94,57450.0
2018-08-28 12:00:00,121.83,121.95,121.56,121.58,19111.0,121.83,121.95,121.56,121.58,19111.0
2018-08-28 12:30:00,121.61,122.42,121.61,121.82,22496.0,121.61,122.42,121.61,121.82,22496.0
2018-08-28 13:00:00,121.8,122.05,121.79,121.87,6078.0,121.8,122.05,121.79,121.87,6078.0
2018-08-28 13:30:00,121.82,121.99,121.75,121.93,1800.0,121.82,121.99,121.75,121.93,1800.0
2018-08-28 14:00:00,121.92,121.93,121.68,121.76,6319.0,121.92,121.93,121.68,121.76,6319.0
2018-08-28 14:30:00,121.77,121.88,121.69,121.77,5500.0,121.77,121.88,121.69,121.77,5500.0
2018-08-28 15:00:00,121.81,121.83,121.55,121.68,8275.0,121.81,121.83,121.55,121.68,8275.0
2018-08-28 15:30:00,121.66,121.88,121.66,121.77,42176.0,121.66,121.88,121.66,121.77,42176.0
2018-08-29 09:30:00,122.13,122.2,121.31,121.35,7202.0,122.13,122.2,121.31,121.35,7202.0
2018-08-29 10:00:00,121.32,121.77,121.27,121.4,7381.0,121.32,121.77,121.27,121.4,7381.0
2018-08-29 10:30:00,121.44,121.78,121.44,121.6,5210.0,121.44,121.78,121.44,121.6,5210.0
2018-08-29 11:00:00,121.6,121.76,121.49,121.59,8035.0,121.6,121.76,121.49,121.59,8035.0
2018-08-29 11:30:00,121.59,121.85,121.5,121.77,6700.0,121.59,121.85,121.5,121.77,6700.0
2018-08-29 12:00:00,121.87,121.91,121.68,121.81,7545.0,121.87,121.91,121.68,121.81,7545.0
2018-08-29 12:30:00,121.84,121.9,121.71,121.75,5700.0,121.84,121.9,121.71,121.75,5700.0
2018-08-29 13:00:00,121.76,121.96,121.74,121.75,4127.0,121.76,121.96,121.74,121.75,4127.0
2018-08-29 13:30:00,121.76,121.79,121.61,121.77,3615.0,121.76,121.79,121.61,121.77,3615.0
2018-08-29 14:00:00,121.7,121.82,121.66,121.68,4858.0,121.7,121.82,121.66,121.68,4858.0
2018-08-29 14:30:00,121.69,121.93,121.67,121.86,6001.0,121.69,121.93,121.67,121.86,6001.0
2018-08-29 15:00:00,121.95,122.08,121.95,121.99,5700.0,121.95,122.08,121.95,121.99,5700.0
2018-08-29 15:30:00,121.98,122.16,121.75,121.77,30290.0,121.98,122.16,121.75,121.77,30290.0
2018-08-30 09:30:00,121.78,121.86,121.65,121.65,3022.0,121.78,121.86,121.65,121.65,3022.0
2018-08-30 10:00:00,121.72,121.72,121.38,121.39,4600.0,121.72,121.72,121.38,121.39,4600.0
2018-08-30 10:30:00,121.48,121.67,121.48,121.67,3800.0,121.48,121.67,121.48,121.67,3800.0
2018-08-30 11:00:00,121.67,121.67,121.34,121.36,2503.0,121.67,121.67,121.34,121.36,2503.0
2018-08-30 11:30:00,121.37,121.41,121.31,121.4,2400.0,121.37,121.41,121.31,121.4,2400.0
2018-08-30 12:00:00,121.38,121.39,121.18,121.24,31462.0,121.38,121.39,121.18,121.24,31462.0
2018-08-30 12:30:00,121.24,121.48,121.19,121.36,55805.0,121.24,121.48,121.19,121.36,55805.0
2018-08-30 13:00:00,121.4,121.68,121.33,121.63,39444.0,121.4,121.68,121.33,121.63,39444.0
2018-08-30 13:30:00,121.65,121.72,121.55,121.6,32277.0,121.65,121.72,121.55,121.6,32277.0
2018-08-30 14:00:00,121.6,121.68,121.39,121.6,25875.0,121.6,121.68,121.39,121.6,25875.0
2018-08-30 14:30:00,121.56,121.82,121.54,121.73,80654.0,121.56,121.82,121.54,121.73,80654.0
2018-08-30 15:00:00,121.79,121.79,121.56,121.68,21253.0,121.79,121.79,121.56,121.68,21253.0
2018-08-30 15:30:00,121.67,121.87,121.52,121.57,52583.0,121.67,121.87,121.52,121.57,52583.0
2018-08-31 09:30:00,121.14,122.23,120.86,122.04,26992.0,121.14,122.23,120.86,122.04,26992.0
2018-08-31 10:00:00,122.01,122.45,121.92,122.38,27131.0,122.01,122.45,121.92,122.38,27131.0
2018-08-31 10:30:00,122.35,123.0,122.16,123.0,48890.0,122.35,123.0,122.16,123.0,48890.0
2018-08-31 11:00:00,123.09,123.43,122.39,122.52,21517.0,123.09,123.43,122.39,122.52,21517.0
2018-08-31 11:30:00,122.48,122.95,122.47,122.89,14359.0,122.48,122.95,122.47,122.89,14359.0
2018-08-31 12:00:00,122.88,123.19,122.88,123.09,12235.0,122.88,123.19,122.88,123.09,12235.0
2018-08-31 12:30:00,123.04,123.18,123.03,123.09,8657.0,123.04,123.18,123.03,123.09,8657.0
2018-08-31 13:00:00,123.09,123.21,122.94,123.18,27196.0,123.09,123.21,122.94,123.18,27196.0
2018-08-31 13:30:00,123.18,123.36,123.08,123.28,16900.0,123.18,123.36,123.08,123.28,16900.0
2018-08-31 14:00:00,123.25,123.28,123.1,123.17,4627.0,123.25,123.28,123.1,123.17,4627.0
2018-08-31 14:30:00,123.19,123.47,123.19,123.47,6941.0,123.19,123.47,123.19,123.47,6941.0
2018-08-31 15:00:00,123.45,123.49,123.25,123.36,8651.0,123.45,123.49,123.25,123.36,8651.0
2018-08-31 15:30:00,123.42,123.73,123.42,123.51,21619.0,123.42,123.73,123.42,123.51,21619.0
2018-09-04 09:30:00,123.48,123.92,123.16,123.83,14531.0,123.48,123.92,123.16,123.83,14531.0
2018-09-04 10:00:00,123.41,124.53,123.4,124.33,25194.0,123.41,124.53,123.4,124.33,25194.0
2018-09-04 10:30:00,124.32,124.32,123.84,124.19,16633.0,124.32,124.32,123.84,124.19,16633.0
2018-09-04 11:00:00,124.15,124.27,123.92,123.93,24124.0,124.15,124.27,123.92,123.93,24124.0
2018-09-04 11:30:00,123.91,123.95,123.23,123.49,26976.0,123.91,123.95,123.23,123.49,26976.0
2018-09-04 12:00:00,123.49,123.69,123.37,123.63,48465.0,123.49,123.69,123.37,123.63,48465.0
2018-09-04 12:30:00,123.65,124.06,123.65,124.06,9276.0,123.65,124.06,123.65,124.06,9276.0
2018-09-04 13:00:00,124.03,124.23,124.03,124.19,14449.0,124.03,124.23,124.03,124.19,14449.0
2018-09-04 13:30:00,124.2,124.54,124.15,124.43,12088.0,124.2,124.54,124.15,124.43,12088.0
2018-09-04 14:00:00,124.45,124.71,124.37,124.7,14789.0,124.45,124.71,124.37,124.7,14789.0
2018-09-04 14:30:00,124.71,124.71,124.5,124.53,10243.0,124.71,124.71,124.5,124.53,10243.0
2018-09-04 15:00:00,124.51,124.8,124.51,124.8,19806.0,124.51,124.8,124.51,124.8,19806.0
2018-09-04 15:30:00,124.8,124.8,124.39,124.71,69350.0,124.8,124.8,124.39,124.71,69350.0
2018-09-05 09:30:00,124.3,124.96,124.17,124.7,8528.0,124.3,124.96,124.17,124.7,8528.0
2018-09-05 10:00:00,124.54,124.55,123.64,123.77,7203.0,124.54,124.55,123.64,123.77,7203.0
2018-09-05 10:30:00,123.75,124.39,123.68,124.33,10321.0,123.75,124.39,123.68,124.33,10321.0
2018-09-05 11:00:00,124.31,124.76,124.31,124.65,11068.0,124.31,124.76,124.31,124.65,11068.0
2018-09-05 11:30:00,124.54,124.74,124.5,124.63,8770.0,124.54,124.74,124.5,124.63,8770.0
2018-09-05 12:00:00,124.58,124.74,124.43,124.43,8308.0,124.58,124.74,124.43,124.43,8308.0
2018-09-05 12:30:00,124.41,124.69,124.4,124.48,8600.0,124.41,124.69,124.4,124.48,8600.0
2018-09-05 13:00:00,124.43,124.61,124.42,124.6,8403.0,124.43,124.61,124.42,124.6,8403.0
2018-09-05 13:30:00,124.59,124.68,124.39,124.42,10287.0,124.59,124.68,124.39,124.42,10287.0
2018-09-05 14:00:00,124.47,124.51,124.37,124.44,11655.0,124.47,124.51,124.37,124.44,11655.0
2018-09-05 14:30:00,124.44,124.58,124.35,124.57,13939.0,124.44,124.58,124.35,124.57,13939.0
2018-09-05 15:00:00,124.53,124.56,124.43,124.44,11380.0,124.53,124.56,124.43,124.44,11380.0
2018-09-05 15:30:00,124.47,124.47,124.15,124.27,65513.0,124.47,124.47,124.15,124.27,65513.0
2018-09-06 09:30:00,124.2,124.81,124.2,124.81,5465.0,124.2,124.81,124.2,124.81,5465.0
2018-09-06 10:00:00,124.77,125.12,124.5,125.12,15122.0,124.77,125.12,124.5,125.12,15122.0
2018-09-06 10:30:00,125.08,125.2,124.85,125.04,8711.0,125.08,125.2,124.85,125.04,8711.0
2018-09-06 11:00:00,125.03,125.09,124.82,125.09,19457.0,125.03,125.09,124.82,125.09,19457.0
2018-09-06 11:30:00,125.07,125.13,124.79,125.05,25545.0,125.07,125.13,124.79,125.05,25545.0
2018-09-06 12:00:00,125.04,125.49,125.01,125.13,32664.0,125.04,125.49,125.01,125.13,32664.0
2018-09-06 12:30:00,125.13,125.54,125.13,125.49,26011.0,125.13,125.54,125.13,125.49,26011.0
2018-09-06 13:00:00,125.45,125.56,125.34,125.51,10265.0,125.45,125.56,125.34,125.51,10265.0
2018-09-06 13:30:00,125.44,125.76,125.31,125.37,13383.0,125.44,125.76,125.31,125.37,13383.0
2018-09-06 14:00:00,125.32,125.42,125.21,125.39,7626.0,125.32,125.42,125.21,125.39,7626.0
2018-09-06 14:30:00,125.41,125.73,125.41,125.69,8696.0,125.41,125.73,125.41,125.69,8696.0
2018-09-06 15:00:00,125.6,125.87,125.54,125.59,12065.0,125.6,125.87,125.54,125.59,12065.0
2018-09-06 15:30:00,125.64,125.84,125.46,125.5,56821.0,125.64,125.84,125.46,125.5,56821.0
2018-09-07 09:30:00,124.99,125.7,124.88,125.7,6430.0,124.99,125.7,124.88,125.7,6430.0
2018-09-07 10:00:00,125.56,126.44,125.5,126.24,18993.0,125.56,126.44,125.5,126.24,18993.0
2018-09-07 10:30:00,126.12,126.54,126.12,126.48,8993.0,126.12,126.54,126.12,126.48,8993.0
2018-09-07 11:00:00,126.43,126.95,126.39,126.7,15225.0,126.43,126.95,126.39,126.7,15225.0
2018-09-07 11:30:00,126.71,126.91,126.48,126.61,9258.0,126.71,126.91,126.48,126.61,9258.0
2018-09-07 12:00:00,126.62,126.64,126.04,126.18,12370.0,126.62,126.64,126.04,126.18,12370.0
2018-09-07 12:30:00,126.23,126.51,126.23,126.48,12144.0,126.23,126.51,126.23,126.48,12144.0
2018-09-07 13:00:00,126.48,126.48,126.05,126.27,13017.0,126.48,126.48,126.05,126.27,13017.0
2018-09-07 13:30:00,126.34,126.43,126.22,126.32,13675.0,126.34,126.43,126.22,126.32,13675.0
2018-09-07 14:00:00,126.25,126.45,126.22,126.45,9089.0,126.25,126.45,126.22,126.45,9089.0
2018-09-07 14:30:00,126.4,126.63,126.32,126.55,9199.0,126.4,126.63,126.32,126.55,9199.0
2018-09-07 15:00:00,126.53,126.57,126.18,126.33,18285.0,126.53,126.57,126.18,126.33,18285.0
2018-09-07 15:30:00,126.3,126.43,126.14,126.33,76187.0,126.3,126.43,126.14,126.33,76187.0
2018-09-10 09:30:00,126.8,126.8,126.18,126.65,24813.0,126.8,126.8,126.18,126.65,24813.0
2018-09-10 10:00:00,126.54,126.72,126.22,126.33,6912.0,126.54,126.72,126.22,126.33,6912.0
2018-09-10 10:30:00,126.27,126.72,126.26,126.72,6750.0,126.27,126.72,126.26,126.72,6750.0
2018-09-10 11:00:00,126.55,127.3,126.5,127.17,24379.0,126.55,127.3,126.5,127.17,24379.0
2018-09-10 11:30:00,127.08,127.22,126.8,126.8,7650.0,127.08,127.22,126.8,126.8,7650.0
2018-09-10 12:00:00,126.78,126.87,126.65,126.76,9703.0,126.78,126.87,126.65,126.76,9703.0
2018-09-10 12:30:00,126.77,126.89,126.74,126.76,9530.0,126.77,126.89,126.74,126.76,9530.0
2018-09-10 13:00:00,126.64,126.98,126.56,126.98,5455.0,126.64,126.98,126.56,126.98,5455.0
2018-09-10 13:30:00,126.99,127.33,126.96,127.15,14739.0,126.99,127.33,126.96,127.15,14739.0
2018-09-10 14:00:00,127.16,127.17,127.0,127.14,10202.0,127.16,127.17,127.0,127.14,10202.0
2018-09-10 14:30:00,127.12,127.13,126.42,126.46,31185.0,127.12,127.13,126.42,126.46,31185.0
2018-09-10 15:00:00,126.47,126.53,126.27,126.3,39865.0,126.47,126.53,126.27,126.3,39865.0
2018-09-10 15:30:00,126.3,126.89,126.25,126.7,61995.0,126.3,126.89,126.25,126.7,61995.0
2018-09-11 09:30:00,126.54,126.54,125.67,125.92,7904.0,126.54,126.54,125.67,125.92,7904.0
2018-09-11 10:00:00,125.73,126.15,125.72,126.08,8965.0,125.73,126.15,125.72,126.08,8965.0
2018-09-11 10:30:00,125.97,126.18,125.97,126.08,4711.0,125.97,126.18,125.97,126.08,4711.0
2018-09-11 11:00:00,126.08,126.68,126.02,126.68,5200.0,126.08,126.68,126.02,126.68,5200.0
2018-09-11 11:30:00,126.67,126.99,126.56,126.99,10000.0,126.67,126.99,126.56,126.99,10000.0
2018-09-11 12:00:00,127.01,127.04,126.78,126.78,6820.0,127.01,127.04,126.78,126.78,6820.0
2018-09-11 12:30:00,126.74,127.11,126.62,127.1,13267.0,126.74,127.11,126.62,127.1,13267.0
2018-09-11 13:00:00,127.11,127.33,127.09,127.31,15661.0,127.11,127.33,127.09,127.31,15661.0
2018-09-11 13:30:00,127.31,127.4,127.22,127.38,13476.0,127.31,127.4,127.22,127.38,13476.0
2018-09-11 14:00:00,127.37,127.61,127.36,127.61,20115.0,127.37,127.61,127.36,127.61,20115.0
2018-09-11 14:30:00,127.66,128.04,127.66,127.97,23542.0,127.66,128.04,127.66,127.97,23542.0
2018-09-11 15:00:00,127.98,128.02,127.8,127.84,24615.0,127.98,128.02,127.8,127.84,24615.0
2018-09-11 15:30:00,127.84,128.02,127.78,127.97,43623.0,127.84,128.02,127.78,127.97,43623.0
2018-09-12 09:30:00,127.82,128.16,127.28,127.81,7884.0,127.82,128.16,127.28,127.81,7884.0
2018-09-12 10:00:00,127.82,128.25,127.69,127.78,13892.0,127.82,128.25,127.69,127.78,13892.0
2018-09-12 10:30:00,127.66,127.93,127.49,127.64,8135.0,127.66,127.93,127.49,127.64,8135.0
2018-09-12 11:00:00,127.58,128.68,127.49,128.68,13044.0,127.58,128.68,127.49,128.68,13044.0
2018-09-12 11:30:00,128.6,128.78,128.21,128.34,13789.0,128.6,128.78,128.21,128.34,13789.0
2018-09-12 12:00:00,128.29,128.68,128.11,128.64,16401.0,128.29,128.68,128.11,128.64,16401.0
2018-09-12 12:30:00,128.6,128.65,128.43,128.51,5204.0,128.6,128.65,128.43,128.51,5204.0
2018-09-12 13:00:00,128.53,128.77,128.52,128.63,9691.0,128.53,128.77,128.52,128.63,9691.0
2018-09-12 13:30:00,128.7,128.71,128.52,128.65,6462.0,128.7,128.71,128.52,128.65,6462.0
2018-09-12 14:00:00,128.67,128.97,128.65,128.94,8809.0,128.67,128.97,128.65,128.94,8809.0
2018-09-12 14:30:00,128.91,129.04,128.76,129.03,12111.0,128.91,129.04,128.76,129.03,12111.0
2018-09-12 15:00:00,129.05,129.18,128.96,129.18,10622.0,129.05,129.18,128.96,129.18,10622.0
2018-09-12 15:30:00,129.19,129.43,129.05,129.15,64865.0,129.19,129.43,129.05,129.15,64865.0
2018-09-13 09:30:00,129.13,129.74,128.62,129.72,12310.0,129.13,129.74,128.62,129.72,12310.0
2018-09-13 10:00:00,129.6,129.74,129.3,129.69,6890.0,129.6,129.74,129.3,129.69,6890.0
2018-09-13 10:30:00,129.86,130.13,129.64,129.69,6741.0,129.86,130.13,129.64,129.69,6741.0
2018-09-13 11:00:00,129.7,130.13,129.7,130.06,5807.0,129.7,130.13,129.7,130.06,5807.0
2018-09-13 11:30:00,130.07,130.62,130.05,130.62,15538.0,130.07,130.62,130.05,130.62,15538.0
2018-09-13 12:00:00,130.62,131.81,130.61,131.43,66937.0,130.62,131.81,130.61,131.43,66937.0
2018-09-13 12:30:00,131.43,131.55,131.28,131.55,14139.0,131.43,131.55,131.28,131.55,14139.0
2018-09-13 13:00:00,131.64,132.0,131.61,131.81,22102.0,131.64,132.0,131.61,131.81,22102.0
2018-09-13 13:30:00,131.84,131.94,131.49,131.62,11756.0,131.84,131.94,131.49,131.62,11756.0
2018-09-13 14:00:00,131.62,131.93,131.62,131.8,20421.0,131.62,131.93,131.62,131.8,20421.0
2018-09-13 14:30:00,131.73,131.81,131.55,131.63,12178.0,131.73,131.81,131.55,131.63,12178.0
2018-09-13 15:00:00,131.66,131.66,131.19,131.25,17279.0,131.66,131.66,131.19,131.25,17279.0
2018-09-13 15:30:00,131.23,131.28,130.86,130.95,85191.0,131.23,131.28,130.86,130.95,85191.0
2018-09-14 09:30:00,131.02,131.71,131.02,131.71,12629.0,131.02,131.71,131.02,131.71,12629.0
2018-09-14 10:00:00,131.74,131.75,131.47,131.56,9327.0,131.74,131.75,131.47,131.56,9327.0
2018-09-14 10:30:00,131.5,132.1,131.41,131.8,17861.0,131.5,132.1,131.41,131.8,17861.0
2018-09-14 11:00:00,131.73,131.93,131.54,131.78,15268.0,131.73,131.93,131.54,131.78,15268.0
2018-09-14 11:30:00,131.85,132.37,131.75,132.3,12761.0,131.85,132.37,131.75,132.3,12761.0
2018-09-14 12:00:00,132.29,132.29,131.67,131.88,17126.0,132.29,132.29,131.67,131.88,17126.0
2018-09-14 12:30:00,131.8,131.8,131.5,131.5,9162.0,131.8,131.8,131.5,131.5,9162.0
2018-09-14 13:00:00,131.37,131.72,131.18,131.72,10289.0,131.37,131.72,131.18,131.72,10289.0
2018-09-14 13:30:00,131.76,132.26,131.69,132.21,13980.0,131.76,132.26,131.69,132.21,13980.0
2018-09-14 14:00:00,132.22,132.31,132.12,132.16,9638.0,132.22,132.31,132.12,132.16,9638.0
2018-09-14 14:30:00,132.18,132.49,132.12,132.39,12717.0,132.18,132.49,132.12,132.39,12717.0
2018-09-14 15:00:00,132.41,132.46,132.15,132.24,40659.0,132.41,132.46,132.15,132.24,40659.0
2018-09-14 15:30:00,132.21,132.41,132.19,132.29,47088.0,132.21,132.41,132.19,132.29,47088.0
2018-09-17 09:30:00,132.0,132.22,131.11,131.58,11289.0,132.0,132.22,131.11,131.58,11289.0
2018-09-17 10:00:00,131.55,132.09,131.43,131.72,12092.0,131.55,132.09,131.43,131.72,12092.0
2018-09-17 10:30:00,131.65,131.65,130.81,130.82,6687.0,131.65,131.65,130.81,130.82,6687.0
2018-09-17 11:00:00,130.82,131.09,130.48,130.6,9566.0,130.82,131.09,130.48,130.6,9566.0
2018-09-17 11:30:00,130.6,130.81,130.46,130.56,8801.0,130.6,130.81,130.46,130.56,8801.0
2018-09-17 12:00:00,130.52,130.52,130.2,130.24,14851.0,130.52,130.52,130.2,130.24,14851.0
2018-09-17 12:30:00,130.32,130.38,129.83,129.83,12807.0,130.32,130.38,129.83,129.83,12807.0
2018-09-17 13:00:00,129.93,129.95,129.45,129.56,6635.0,129.93,129.95,129.45,129.56,6635.0
2018-09-17 13:30:00,129.58,130.13,129.31,129.98,17087.0,129.58,130.13,129.31,129.98,17087.0
2018-09-17 14:00:00,129.93,129.99,129.58,129.69,8085.0,129.93,129.99,129.58,129.69,8085.0
2018-09-17 14:30:00,129.58,129.62,129.11,129.12,10903.0,129.58,129.62,129.11,129.12,10903.0
2018-09-17 15:00:00,129.1,129.47,128.71,128.8,16966.0,129.1,129.47,128.71,128.8,16966.0
2018-09-17 15:30:00,128.85,129.38,128.78,129.19,49796.0,128.85,129.38,128.78,129.19,49796.0
2018-09-18 09:30:00,129.16,129.51,128.99,129.16,6638.0,129.16,129.51,128.99,129.16,6638.0
2018-09-18 10:00:00,129.19,129.5,129.13,129.15,18900.0,129.19,129.5,129.13,129.15,18900.0
2018-09-18 10:30:00,129.16,129.39,129.15,129.24,20226.0,129.16,129.39,129.15,129.24,20226.0
2018-09-18 11:00:00,129.25,129.56,129.12,129.45,23231.0,129.25,129.56,129.12,129.45,23231.0
2018-09-18 11:30:00,129.52,129.95,129.39,129.8,10461.0,129.52,129.95,129.39,129.8,10461.0
2018-09-18 12:00:00,129.79,129.98,129.58,129.61,6087.0,129.79,129.98,129.58,129.61,6087.0
2018-09-18 12:30:00,129.62,129.7,129.48,129.49,4549.0,129.62,129.7,129.48,129.49,4549.0
2018-09-18 13:00:00,129.49,129.49,129.15,129.35,11093.0,129.49,129.49,129.15,129.35,11093.0
2018-09-18 13:30:00,129.3,129.57,129.25,129.57,15066.0,129.3,129.57,129.25,129.57,15066.0
2018-09-18 14:00:00,129.68,129.78,129.58,129.75,3282.0,129.68,129.78,129.58,129.75,3282.0
2018-09-18 14:30:00,129.76,129.84,129.6,129.81,9523.0,129.76,129.84,129.6,129.81,9523.0
2018-09-18 15:00:00,129.72,129.9,129.7,129.88,10994.0,129.72,129.9,129.7,129.88,10994.0
2018-09-18 15:30:00,129.88,130.02,129.72,129.95,23587.0,129.88,130.02,129.72,129.95,23587.0
2018-09-19 09:30:00,129.96,130.27,129.5,129.68,5975.0,129.96,130.27,129.5,129.68,5975.0
2018-09-19 10:00:00,129.62,129.76,129.3,129.41,5300.0,129.62,129.76,129.3,129.41,5300.0
2018-09-19 10:30:00,129.47,129.47,128.71,129.15,8818.0,129.47,129.47,128.71,129.15,8818.0
2018-09-19 11:00:00,129.22,129.47,129.11,129.27,4149.0,129.22,129.47,129.11,129.27,4149.0
2018-09-19 11:30:00,129.14,129.14,128.78,128.78,6354.0,129.14,129.14,128.78,128.78,6354.0
2018-09-19 12:00:00,128.76,128.76,128.14,128.28,8447.0,128.76,128.76,128.14,128.28,8447.0
2018-09-19 12:30:00,128.2,128.27,128.0,128.25,6498.0,128.2,128.27,128.0,128.25,6498.0
2018-09-19 13:00:00,128.26,128.3,127.74,127.76,8807.0,128.26,128.3,127.74,127.76,8807.0
2018-09-19 13:30:00,127.76,127.8,127.5,127.56,7287.0,127.76,127.8,127.5,127.56,7287.0
2018-09-19 14:00:00,127.48,127.55,127.01,127.08,8256.0,127.48,127.55,127.01,127.08,8256.0
2018-09-19 14:30:00,127.06,127.29,126.91,127.02,21188.0,127.06,127.29,126.91,127.02,21188.0
2018-09-19 15:00:00,127.0,127.16,126.85,127.13,57529.0,127.0,127.16,126.85,127.13,57529.0
2018-09-19 15:30:00,127.2,127.89,127.2,127.85,54750.0,127.2,127.89,127.2,127.85,54750.0
2018-09-20 09:30:00,128.58,128.65,127.93,127.93,5795.0,128.58,128.65,127.93,127.93,5795.0
2018-09-20 10:00:00,128.02,128.33,127.88,127.88,6925.0,128.02,128.33,127.88,127.88,6925.0
2018-09-20 10:30:00,127.86,128.21,127.73,127.94,6182.0,127.86,128.21,127.73,127.94,6182.0
2018-09-20 11:00:00,128.05,128.44,128.05,128.44,3560.0,128.05,128.44,128.05,128.44,3560.0
2018-09-20 11:30:00,128.52,128.75,128.45,128.75,7865.0,128.52,128.75,128.45,128.75,7865.0
2018-09-20 12:00:00,128.72,129.0,128.64,129.0,9990.0,128.72,129.0,128.64,129.0,9990.0
2018-09-20 12:30:00,128.93,129.07,128.87,129.04,5184.0,128.93,129.07,128.87,129.04,5184.0
2018-09-20 13:00:00,129.1,129.15,129.01,129.01,5133.0,129.1,129.15,129.01,129.01,5133.0
2018-09-20 13:30:00,128.98,129.15,128.88,129.1,3938.0,128.98,129.15,128.88,129.1,3938.0
2018-09-20 14:00:00,129.19,129.19,128.94,129.0,12577.0,129.19,129.19,128.94,129.0,12577.0
2018-09-20 14:30:00,128.99,129.1,128.89,128.98,9500.0,128.99,129.1,128.89,128.98,9500.0
2018-09-20 15:00:00,128.96,129.01,128.84,128.94,9155.0,128.96,129.01,128.84,128.94,9155.0
2018-09-20 15:30:00,128.94,129.08,128.87,128.91,29252.0,128.94,129.08,128.87,128.91,29252.0
2018-09-21 09:30:00,128.82,129.04,128.36,128.76,68846.0,128.82,129.04,128.36,128.76,68846.0
2018-09-21 10:00:00,128.55,129.14,128.18,128.25,9096.0,128.55,129.14,128.18,128.25,9096.0
2018-09-21 10:30:00,128.06,128.07,127.43,127.63,12821.0,128.06,128.07,127.43,127.63,12821.0
2018-09-21 11:00:00,127.67,128.18,127.53,128.09,8068.0,127.67,128.18,127.53,128.09,8068.0
2018-09-21 11:30:00,128.16,128.16,127.87,127.97,8040.0,128.16,128.16,127.87,127.97,8040.0
2018-09-21 12:00:00,128.05,128.16,127.97,128.01,5326.0,128.05,128.16,127.97,128.01,5326.0
2018-09-21 12:30:00,128.0,128.13,127.91,127.98,4994.0,128.0,128.13,127.91,127.98,4994.0
2018-09-21 13:00:00,127.96,128.06,127.93,128.03,6021.0,127.96,128.06,127.93,128.03,6021.0
2018-09-21 13:30:00,128.01,128.07,127.97,128.0,5693.0,128.01,128.07,127.97,128.0,5693.0
2018-09-21 14:00:00,128.0,128.75,127.97,128.71,10799.0,128.0,128.75,127.97,128.71,10799.0
2018-09-21 14:30:00,128.71,128.82,128.41,128.45,20190.0,128.71,128.82,128.41,128.45,20190.0
2018-09-21 15:00:00,128.48,128.68,128.48,128.66,15679.0,128.48,128.68,128.48,128.66,15679.0
2018-09-21 15:30:00,128.63,128.75,128.28,128.38,63119.0,128.63,128.75,128.28,128.38,63119.0
2018-09-24 09:30:00,128.42,128.42,127.65,127.8,7663.0,128.42,128.42,127.65,127.8,7663.0
2018-09-24 10:00:00,127.97,128.0,127.63,127.7,4787.0,127.97,128.0,127.63,127.7,4787.0
2018-09-24 10:30:00,127.66,127.76,127.31,127.39,6759.0,127.66,127.76,127.31,127.39,6759.0
2018-09-24 11:00:00,127.4,127.51,127.24,127.38,3763.0,127.4,127.51,127.24,127.38,3763.0
2018-09-24 11:30:00,127.35,127.49,127.22,127.38,2800.0,127.35,127.49,127.22,127.38,2800.0
2018-09-24 12:00:00,127.44,127.75,127.4,127.68,5983.0,127.44,127.75,127.4,127.68,5983.0
2018-09-24 12:30:00,127.83,127.97,127.79,127.86,1800.0,127.83,127.97,127.79,127.86,1800.0
2018-09-24 13:00:00,127.99,128.0,127.83,127.85,6813.0,127.99,128.0,127.83,127.85,6813.0
2018-09-24 13:30:00,127.85,128.21,127.85,128.05,13224.0,127.85,128.21,127.85,128.05,13224.0
2018-09-24 14:00:00,128.2,128.49,128.2,128.26,4232.0,128.2,128.49,128.2,128.26,4232.0
2018-09-24 14:30:00,128.24,128.53,128.24,128.49,8749.0,128.24,128.53,128.24,128.49,8749.0
2018-09-24 15:00:00,128.57,128.77,128.52,128.67,11510.0,128.57,128.77,128.52,128.67,11510.0
2018-09-24 15:30:00,128.69,128.82,128.46,128.77,34397.0,128.69,128.82,128.46,128.77,34397.0
2018-09-25 09:30:00,129.65,130.17,129.03,129.81,14410.0,129.65,130.17,129.03,129.81,14410.0
2018-09-25 10:00:00,129.79,130.14,129.71,130.06,8028.0,129.79,130.14,129.71,130.06,8028.0
2018-09-25 10:30:00,130.11,131.01,129.96,130.9,23636.0,130.11,131.01,129.96,130.9,23636.0
2018-09-25 11:00:00,130.89,131.47,130.83,131.31,35509.0,130.89,131.47,130.83,131.31,35509.0
2018-09-25 11:30:00,131.32,131.61,131.17,131.36,8889.0,131.32,131.61,131.17,131.36,8889.0
2018-09-25 12:00:00,131.24,131.81,131.24,131.7,10806.0,131.24,131.81,131.24,131.7,10806.0
2018-09-25 12:30:00,131.71,131.83,131.35,131.74,8541.0,131.71,131.83,131.35,131.74,8541.0
2018-09-25 13:00:00,131.73,131.73,131.44,131.46,7401.0,131.73,131.73,131.44,131.46,7401.0
2018-09-25 13:30:00,131.41,131.9,131.39,131.74,24626.0,131.41,131.9,131.39,131.74,24626.0
2018-09-25 14:00:00,131.84,131.84,131.66,131.67,9500.0,131.84,131.84,131.66,131.67,9500.0
2018-09-25 14:30:00,131.67,131.9,131.51,131.51,9546.0,131.67,131.9,131.51,131.51,9546.0
2018-09-25 15:00:00,131.5,131.85,131.44,131.75,16395.0,131.5,131.85,131.44,131.75,16395.0
2018-09-25 15:30:00,131.77,131.89,131.41,131.67,134830.0,131.77,131.89,131.41,131.67,134830.0
2018-09-26 09:30:00,131.78,132.19,130.92,131.78,14840.0,131.78,132.19,130.92,131.78,14840.0
2018-09-26 10:00:00,131.83,132.1,131.22,131.94,39875.0,131.83,132.1,131.22,131.94,39875.0
2018-09-26 10:30:00,131.86,132.0,131.45,131.54,7889.0,131.86,132.0,131.45,131.54,7889.0
2018-09-26 11:00:00,131.49,131.9,131.49,131.56,11705.0,131.49,131.9,131.49,131.56,11705.0
2018-09-26 11:30:00,131.6,131.87,131.4,131.59,28195.0,131.6,131.87,131.4,131.59,28195.0
2018-09-26 12:00:00,131.37,131.53,131.16,131.47,8086.0,131.37,131.53,131.16,131.47,8086.0
2018-09-26 12:30:00,131.58,131.87,131.58,131.87,8835.0,131.58,131.87,131.58,131.87,8835.0
2018-09-26 13:00:00,131.83,131.96,131.67,131.78,6544.0,131.83,131.96,131.67,131.78,6544.0
2018-09-26 13:30:00,131.78,131.89,131.42,131.8,10240.0,131.78,131.89,131.42,131.8,10240.0
2018-09-26 14:00:00,131.81,132.4,131.76,132.33,44551.0,131.81,132.4,131.76,132.33,44551.0
2018-09-26 14:30:00,132.32,132.36,131.57,131.76,14447.0,132.32,132.36,131.57,131.76,14447.0
2018-09-26 15:00:00,131.75,132.14,131.55,132.01,17667.0,131.75,132.14,131.55,132.01,17667.0
2018-09-26 15:30:00,131.97,131.99,131.45,131.53,134011.0,131.97,131.99,131.45,131.53,134011.0
2018-09-27 09:30:00,131.78,132.47,131.12,131.92,23989.0,131.78,132.47,131.12,131.92,23989.0
2018-09-27 10:00:00,132.09,132.25,131.83,131.83,8294.0,132.09,132.25,131.83,131.83,8294.0
2018-09-27 10:30:00,131.77,132.78,131.65,132.72,16589.0,131.77,132.78,131.65,132.72,16589.0
2018-09-27 11:00:00,132.76,132.78,132.3,132.6,10700.0,132.76,132.78,132.3,132.6,10700.0
2018-09-27 11:30:00,132.61,133.14,132.61,133.03,7072.0,132.61,133.14,132.61,133.03,7072.0
2018-09-27 12:00:00,133.0,133.33,132.93,133.26,11943.0,133.0,133.33,132.93,133.26,11943.0
2018-09-27 12:30:00,133.25,133.42,133.24,133.36,6462.0,133.25,133.42,133.24,133.36,6462.0
2018-09-27 13:00:00,133.34,133.37,133.06,133.33,14824.0,133.34,133.37,133.06,133.33,14824.0
2018-09-27 13:30:00,133.31,133.71,133.29,133.71,18200.0,133.31,133.71,133.29,133.71,18200.0
2018-09-27 14:00:00,133.71,134.19,133.64,133.98,20948.0,133.71,134.19,133.64,133.98,20948.0
2018-09-27 14:30:00,133.94,134.07,133.69,133.69,14859.0,133.94,134.07,133.69,133.69,14859.0
2018-09-27 15:00:00,133.7,134.84,133.66,134.31,41608.0,133.7,134.84,133.66,134.31,41608.0
2018-09-27 15:30:00,134.31,134.37,133.56,133.75,59828.0,134.31,134.37,133.56,133.75,59828.0
2018-09-28 09:30:00,133.52,134.99,133.52,134.99,8993.0,133.52,134.99,133.52,134.99,8993.0
2018-09-28 10:00:00,134.95,135.63,134.92,135.63,22336.0,134.95,135.63,134.92,135.63,22336.0
2018-09-28 10:30:00,135.62,135.62,135.12,135.31,13925.0,135.62,135.62,135.12,135.31,13925.0
2018-09-28 11:00:00,135.31,135.88,135.11,135.8,16141.0,135.31,135.88,135.11,135.8,16141.0
2018-09-28 11:30:00,135.84,135.9,135.33,135.35,19268.0,135.84,135.9,135.33,135.35,19268.0
2018-09-28 12:00:00,135.29,135.36,135.07,135.16,14793.0,135.29,135.36,135.07,135.16,14793.0
2018-09-28 12:30:00,135.19,135.19,134.71,134.98,9621.0,135.19,135.19,134.71,134.98,9621.0
2018-09-28 13:00:00,134.97,135.64,134.89,135.48,24409.0,134.97,135.64,134.89,135.48,24409.0
2018-09-28 13:30:00,135.46,135.46,134.36,134.56,14760.0,135.46,135.46,134.36,134.56,14760.0
2018-09-28 14:00:00,134.47,134.57,133.95,134.57,12968.0,134.47,134.57,133.95,134.57,12968.0
2018-09-28 14:30:00,134.52,134.89,134.52,134.83,18492.0,134.52,134.89,134.52,134.83,18492.0
2018-09-28 15:00:00,134.78,134.99,134.43,134.46,27125.0,134.78,134.99,134.43,134.46,27125.0
2018-09-28 15:30:00,134.43,134.81,134.3,134.56,111934.0,134.43,134.81,134.3,134.56,111934.0
2018-10-01 09:30:00,135.29,135.88,134.59,134.99,10085.0,135.29,135.88,134.59,134.99,10085.0
2018-10-01 10:00:00,134.93,134.93,134.04,134.4,9942.0,134.93,134.93,134.04,134.4,9942.0
2018-10-01 10:30:00,134.62,134.62,134.07,134.46,6213.0,134.62,134.62,134.07,134.46,6213.0
2018-10-01 11:00:00,134.62,134.62,133.78,133.88,6950.0,134.62,134.62,133.78,133.88,6950.0
2018-10-01 11:30:00,133.91,134.18,133.6,133.78,7627.0,133.91,134.18,133.6,133.78,7627.0
2018-10-01 12:00:00,133.75,134.06,133.58,133.58,11111.0,133.75,134.06,133.58,133.58,11111.0
2018-10-01 12:30:00,133.64,133.93,133.63,133.92,9520.0,133.64,133.93,133.63,133.92,9520.0
2018-10-01 13:00:00,133.91,134.13,133.9,134.0,15873.0,133.91,134.13,133.9,134.0,15873.0
2018-10-01 13:30:00,133.99,134.07,133.85,133.85,11822.0,133.99,134.07,133.85,133.85,11822.0
2018-10-01 14:00:00,133.77,134.11,133.62,133.94,14405.0,133.77,134.11,133.62,133.94,14405.0
2018-10-01 14:30:00,133.95,134.08,133.7,134.03,15206.0,133.95,134.08,133.7,134.03,15206.0
2018-10-01 15:00:00,133.98,134.06,133.53,133.59,24179.0,133.98,134.06,133.53,133.59,24179.0
2018-10-01 15:30:00,133.55,133.83,133.31,133.55,40368.0,133.55,133.83,133.31,133.55,40368.0
2018-10-02 09:30:00,133.78,133.91,133.26,133.5,4527.0,133.78,133.91,133.26,133.5,4527.0
2018-10-02 10:00:00,133.55,133.64,132.8,133.25,10356.0,133.55,133.64,132.8,133.25,10356.0
2018-10-02 10:30:00,133.3,133.58,133.03,133.49,12588.0,133.3,133.58,133.03,133.49,12588.0
2018-10-02 11:00:00,133.53,133.54,133.07,133.11,24008.0,133.53,133.54,133.07,133.11,24008.0
2018-10-02 11:30:00,133.11,133.43,133.05,133.28,7135.0,133.11,133.43,133.05,133.28,7135.0
2018-10-02 12:00:00,133.33,133.49,133.21,133.23,13791.0,133.33,133.49,133.21,133.23,13791.0
2018-10-02 12:30:00,133.27,133.35,133.07,133.11,19391.0,133.27,133.35,133.07,133.11,19391.0
2018-10-02 13:00:00,133.2,133.4,133.17,133.31,18718.0,133.2,133.4,133.17,133.31,18718.0
2018-10-02 13:30:00,133.33,133.59,133.28,133.36,7043.0,133.33,133.59,133.28,133.36,7043.0
2018-10-02 14:00:00,133.4,133.61,133.24,133.25,58174.0,133.4,133.61,133.24,133.25,58174.0
2018-10-02 14:30:00,133.34,133.59,133.23,133.25,12082.0,133.34,133.59,133.23,133.25,12082.0
2018-10-02 15:00:00,133.25,133.34,133.11,133.21,19280.0,133.25,133.34,133.11,133.21,19280.0
2018-10-02 15:30:00,133.25,133.75,133.19,133.53,72042.0,133.25,133.75,133.19,133.53,72042.0
2018-10-03 09:30:00,134.43,134.62,133.61,133.95,13197.0,134.43,134.62,133.61,133.95,13197.0
2018-10-03 10:00:00,134.0,134.3,133.7,133.9,25025.0,134.0,134.3,133.7,133.9,25025.0
2018-10-03 10:30:00,133.91,134.44,133.68,133.68,9700.0,133.91,134.44,133.68,133.68,9700.0
2018-10-03 11:00:00,133.64,134.05,133.59,134.02,17409.0,133.64,134.05,133.59,134.02,17409.0
2018-10-03 11:30:00,134.05,134.11,133.84,134.08,14793.0,134.05,134.11,133.84,134.08,14793.0
2018-10-03 12:00:00,134.05,134.29,133.93,134.22,9222.0,134.05,134.29,133.93,134.22,9222.0
2018-10-03 12:30:00,134.26,134.33,134.11,134.33,4631.0,134.26,134.33,134.11,134.33,4631.0
2018-10-03 13:00:00,134.33,134.46,134.12,134.19,15532.0,134.33,134.46,134.12,134.19,15532.0
2018-10-03 13:30:00,134.23,134.41,134.05,134.4,7771.0,134.23,134.41,134.05,134.4,7771.0
2018-10-03 14:00:00,134.44,134.58,134.23,134.28,8632.0,134.44,134.58,134.23,134.28,8632.0
2018-10-03 14:30:00,134.24,134.25,133.86,134.07,6291.0,134.24,134.25,133.86,134.07,6291.0
2018-10-03 15:00:00,134.07,134.23,133.87,134.03,19888.0,134.07,134.23,133.87,134.03,19888.0
2018-10-03 15:30:00,134.05,134.43,133.87,134.38,70549.0,134.05,134.43,133.87,134.38,70549.0
2018-10-04 09:30:00,133.89,134.43,132.77,133.4,8404.0,133.89,134.43,132.77,133.4,8404.0
2018-10-04 10:00:00,133.01,133.11,130.99,131.36,20817.0,133.01,133.11,130.99,131.36,20817.0
2018-10-04 10:30:00,131.25,131.7,131.22,131.65,10017.0,131.25,131.7,131.22,131.65,10017.0
2018-10-04 11:00:00,131.72,131.79,131.22,131.4,5651.0,131.72,131.79,131.22,131.4,5651.0
2018-10-04 11:30:00,131.4,131.51,131.04,131.19,37874.0,131.4,131.51,131.04,131.19,37874.0
2018-10-04 12:00:00,131.2,131.3,130.8,130.91,6700.0,131.2,131.3,130.8,130.91,6700.0
2018-10-04 12:30:00,130.82,131.1,130.49,130.49,14308.0,130.82,131.1,130.49,130.49,14308.0
2018-10-04 13:00:00,130.5,130.58,130.24,130.45,4800.0,130.5,130.58,130.24,130.45,4800.0
2018-10-04 13:30:00,130.44,130.69,130.37,130.67,11019.0,130.44,130.69,130.37,130.67,11019.0
2018-10-04 14:00:00,130.66,130.71,130.02,130.09,7922.0,130.66,130.71,130.02,130.09,7922.0
2018-10-04 14:30:00,130.1,130.61,130.1,130.55,9355.0,130.1,130.61,130.1,130.55,9355.0
2018-10-04 15:00:00,130.53,130.92,130.39,130.43,23991.0,130.53,130.92,130.39,130.43,23991.0
2018-10-04 15:30:00,130.4,130.69,130.32,130.65,47604.0,130.4,130.69,130.32,130.65,47604.0
2018-10-05 09:30:00,130.64,132.0,130.64,130.66,12779.0,130.64,132.0,130.64,130.66,12779.0
2018-10-05 10:00:00,130.63,131.14,130.54,131.14,10608.0,130.63,131.14,130.54,131.14,10608.0
2018-10-05 10:30:00,131.3,131.32,130.37,130.37,9600.0,131.3,131.32,130.37,130.37,9600.0
2018-10-05 11:00:00,130.37,130.51,129.31,129.5,19400.0,130.37,130.51,129.31,129.5,19400.0
2018-10-05 11:30:00,129.55,129.64,128.61,128.72,23416.0,129.55,129.64,128.61,128.72,23416.0
2018-10-05 12:00:00,128.75,129.02,128.63,128.8,26829.0,128.75,129.02,128.63,128.8,26829.0
2018-10-05 12:30:00,128.8,128.96,128.41,128.82,19663.0,128.8,128.96,128.41,128.82,19663.0
2018-10-05 13:00:00,128.79,128.85,128.45,128.53,16296.0,128.79,128.85,128.45,128.53,16296.0
2018-10-05 13:30:00,128.55,128.76,128.25,128.49,22440.0,128.55,128.76,128.25,128.49,22440.0
2018-10-05 14:00:00,128.45,129.48,128.43,129.47,20700.0,128.45,129.48,128.43,129.47,20700.0
2018-10-05 14:30:00,129.41,129.53,129.23,129.38,13515.0,129.41,129.53,129.23,129.38,13515.0
2018-10-05 15:00:00,129.5,129.79,129.43,129.78,21775.0,129.5,129.79,129.43,129.78,21775.0
2018-10-05 15:30:00,129.78,129.96,129.46,129.73,63762.0,129.78,129.96,129.46,129.73,63762.0
2018-10-08 09:30:00,129.08,129.28,128.62,129.03,5415.0,129.08,129.28,128.62,129.03,5415.0
2018-10-08 10:00:00,128.62,129.08,128.61,129.02,8600.0,128.62,129.08,128.61,129.02,8600.0
2018-10-08 10:30:00,129.07,129.07,128.54,128.59,7251.0,129.07,129.07,128.54,128.59,7251.0
2018-10-08 11:00:00,128.63,128.63,127.42,127.42,6476.0,128.63,128.63,127.42,127.42,6476.0
2018-10-08 11:30:00,127.41,127.69,127.09,127.57,15253.0,127.41,127.69,127.09,127.57,15253.0
2018-10-08 12:00:00,127.57,127.65,126.92,127.12,7582.0,127.57,127.65,126.92,127.12,7582.0
2018-10-08 12:30:00,127.12,127.18,126.63,126.64,7527.0,127.12,127.18,126.63,126.64,7527.0
2018-10-08 13:00:00,126.62,127.14,126.62,126.97,7900.0,126.62,127.14,126.62,126.97,7900.0
2018-10-08 13:30:00,127.07,127.46,126.97,127.15,6898.0,127.07,127.46,126.97,127.15,6898.0
2018-10-08 14:00:00,127.12,127.68,127.05,127.54,4800.0,127.12,127.68,127.05,127.54,4800.0
2018-10-08 14:30:00,127.62,128.42,127.61,128.14,13818.0,127.62,128.42,127.61,128.14,13818.0
2018-10-08 15:00:00,128.22,128.75,128.21,128.21,15632.0,128.22,128.75,128.21,128.21,15632.0
2018-10-08 15:30:00,128.23,128.58,128.23,128.31,34186.0,128.23,128.58,128.23,128.31,34186.0
2018-10-09 09:30:00,127.41,128.46,126.83,128.17,11884.0,127.41,128.46,126.83,128.17,11884.0
2018-10-09 10:00:00,128.17,129.15,128.17,128.53,15806.0,128.17,129.15,128.17,128.53,15806.0
2018-10-09 10:30:00,128.54,128.64,127.86,127.96,8190.0,128.54,128.64,127.86,127.96,8190.0
2018-10-09 11:00:00,128.09,128.4,127.69,128.26,12996.0,128.09,128.4,127.69,128.26,12996.0
2018-10-09 11:30:00,128.16,129.12,128.07,128.75,12289.0,128.16,129.12,128.07,128.75,12289.0
2018-10-09 12:00:00,128.73,129.03,128.63,128.88,10509.0,128.73,129.03,128.63,128.88,10509.0
2018-10-09 12:30:00,128.84,128.84,128.09,128.17,11133.0,128.84,128.84,128.09,128.17,11133.0
2018-10-09 13:00:00,128.13,128.27,127.91,128.18,23662.0,128.13,128.27,127.91,128.18,23662.0
2018-10-09 13:30:00,128.3,128.34,127.94,128.12,10188.0,128.3,128.34,127.94,128.12,10188.0
2018-10-09 14:00:00,128.0,128.63,128.0,128.57,10738.0,128.0,128.63,128.0,128.57,10738.0
2018-10-09 14:30:00,128.57,129.02,128.5,129.01,30779.0,128.57,129.02,128.5,129.01,30779.0
2018-10-09 15:00:00,128.94,129.03,128.29,128.64,26137.0,128.94,129.03,128.29,128.64,26137.0
2018-10-09 15:30:00,128.61,128.66,128.08,128.24,61436.0,128.61,128.66,128.08,128.24,61436.0
2018-10-10 09:30:00,127.69,127.85,126.74,126.85,9498.0,127.69,127.85,126.74,126.85,9498.0
2018-10-10 10:00:00,126.82,127.81,126.35,127.63,10224.0,126.82,127.81,126.35,127.63,10224.0
2018-10-10 10:30:00,127.65,127.74,127.16,127.2,9814.0,127.65,127.74,127.16,127.2,9814.0
2018-10-10 11:00:00,127.19,127.33,126.37,126.68,10156.0,127.19,127.33,126.37,126.68,10156.0
2018-10-10 11:30:00,126.51,126.79,126.21,126.64,8132.0,126.51,126.79,126.21,126.64,8132.0
2018-10-10 12:00:00,126.66,126.92,126.3,126.92,6250.0,126.66,126.92,126.3,126.92,6250.0
2018-10-10 12:30:00,126.78,126.78,125.7,125.7,21619.0,126.78,126.78,125.7,125.7,21619.0
2018-10-10 13:00:00,125.71,125.85,125.26,125.72,10984.0,125.71,125.85,125.26,125.72,10984.0
2018-10-10 13:30:00,125.58,125.87,125.47,125.47,9521.0,125.58,125.87,125.47,125.47,9521.0
2018-10-10 14:00:00,125.65,125.67,124.53,124.71,15991.0,125.65,125.67,124.53,124.71,15991.0
2018-10-10 14:30:00,124.69,124.88,124.45,124.8,11026.0,124.69,124.88,124.45,124.8,11026.0
2018-10-10 15:00:00,124.69,124.69,123.87,124.26,14440.0,124.69,124.69,123.87,124.26,14440.0
2018-10-10 15:30:00,124.2,124.2,122.88,123.08,55169.0,124.2,124.2,122.88,123.08,55169.0
2018-10-11 09:30:00,123.15,123.78,122.16,123.53,18561.0,123.15,123.78,122.16,123.53,18561.0
2018-10-11 10:00:00,123.53,124.09,123.14,123.83,23512.0,123.53,124.09,123.14,123.83,23512.0
2018-10-11 10:30:00,123.96,124.31,123.23,123.32,15339.0,123.96,124.31,123.23,123.32,15339.0
2018-10-11 11:00:00,123.15,123.25,122.27,122.99,15676.0,123.15,123.25,122.27,122.99,15676.0
2018-10-11 11:30:00,122.73,123.64,122.36,123.39,32500.0,122.73,123.64,122.36,123.39,32500.0
2018-10-11 12:00:00,123.38,124.19,123.19,123.73,10635.0,123.38,124.19,123.19,123.73,10635.0
2018-10-11 12:30:00,123.65,123.91,123.09,123.33,10030.0,123.65,123.91,123.09,123.33,10030.0
2018-10-11 13:00:00,123.21,123.62,122.81,123.36,8707.0,123.21,123.62,122.81,123.36,8707.0
2018-10-11 13:30:00,123.25,123.4,122.39,122.79,14794.0,123.25,123.4,122.39,122.79,14794.0
2018-10-11 14:00:00,122.82,122.97,122.02,122.05,20833.0,122.82,122.97,122.02,122.05,20833.0
2018-10-11 14:30:00,121.94,121.97,120.68,121.84,28864.0,121.94,121.97,120.68,121.84,28864.0
2018-10-11 15:00:00,121.63,122.72,121.33,122.37,28406.0,121.63,122.72,121.33,122.37,28406.0
2018-10-11 15:30:00,122.33,122.39,120.87,120.87,65150.0,122.33,122.39,120.87,120.87,65150.0
2018-10-12 09:30:00,123.05,124.03,122.29,123.43,21307.0,123.05,124.03,122.29,123.43,21307.0
2018-10-12 10:00:00,123.61,124.12,123.23,123.31,31485.0,123.61,124.12,123.23,123.31,31485.0
2018-10-12 10:30:00,123.3,123.8,123.3,123.69,24443.0,123.3,123.8,123.3,123.69,24443.0
2018-10-12 11:00:00,123.64,123.7,122.94,122.98,30116.0,123.64,123.7,122.94,122.98,30116.0
2018-10-12 11:30:00,122.97,123.08,122.37,122.63,15726.0,122.97,123.08,122.37,122.63,15726.0
2018-10-12 12:00:00,122.63,122.91,122.18,122.18,10630.0,122.63,122.91,122.18,122.18,10630.0
2018-10-12 12:30:00,122.17,122.41,121.82,122.41,8775.0,122.17,122.41,121.82,122.41,8775.0
2018-10-12 13:00:00,122.32,123.03,122.23,122.23,21463.0,122.32,123.03,122.23,122.23,21463.0
2018-10-12 13:30:00,122.23,122.89,121.92,122.66,11271.0,122.23,122.89,121.92,122.66,11271.0
2018-10-12 14:00:00,122.43,122.45,121.81,122.14,8762.0,122.43,122.45,121.81,122.14,8762.0
2018-10-12 14:30:00,122.28,122.89,121.98,122.76,15200.0,122.28,122.89,121.98,122.76,15200.0
2018-10-12 15:00:00,122.8,123.12,122.55,122.71,24554.0,122.8,123.12,122.55,122.71,24554.0
2018-10-12 15:30:00,122.72,123.5,122.58,123.01,63325.0,122.72,123.5,122.58,123.01,63325.0
2018-10-15 09:30:00,122.65,123.02,122.1,122.56,4039.0,122.65,123.02,122.1,122.56,4039.0
2018-10-15 10:00:00,122.83,123.02,121.97,122.73,7265.0,122.83,123.02,121.97,122.73,7265.0
2018-10-15 10:30:00,122.99,122.99,122.04,122.19,5113.0,122.99,122.99,122.04,122.19,5113.0
2018-10-15 11:00:00,122.36,122.72,121.81,122.03,9937.0,122.36,122.72,121.81,122.03,9937.0
2018-10-15 11:30:00,122.16,122.33,121.29,121.29,17543.0,122.16,122.33,121.29,121.29,17543.0
2018-10-15 12:00:00,121.3,121.64,120.9,121.64,5948.0,121.3,121.64,120.9,121.64,5948.0
2018-10-15 12:30:00,121.72,122.17,121.72,122.08,2905.0,121.72,122.17,121.72,122.08,2905.0
2018-10-15 13:00:00,122.29,122.36,121.96,122.11,8015.0,122.29,122.36,121.96,122.11,8015.0
2018-10-15 13:30:00,122.11,122.6,122.11,122.58,6825.0,122.11,122.6,122.11,122.58,6825.0
2018-10-15 14:00:00,122.45,122.49,122.03,122.2,6031.0,122.45,122.49,122.03,122.2,6031.0
2018-10-15 14:30:00,122.11,122.87,122.1,122.76,5721.0,122.11,122.87,122.1,122.76,5721.0
2018-10-15 15:00:00,122.84,122.99,122.25,122.34,8849.0,122.84,122.99,122.25,122.34,8849.0
2018-10-15 15:30:00,122.26,122.34,121.84,121.85,28294.0,122.26,122.34,121.84,121.85,28294.0
2018-10-16 09:30:00,123.06,125.52,123.06,124.13,10638.0,123.06,125.52,123.06,124.13,10638.0
2018-10-16 10:00:00,124.2,124.73,124.05,124.17,13158.0,124.2,124.73,124.05,124.17,13158.0
2018-10-16 10:30:00,124.11,124.94,123.79,124.78,27416.0,124.11,124.94,123.79,124.78,27416.0
2018-10-16 11:00:00,124.83,124.96,124.49,124.95,20168.0,124.83,124.96,124.49,124.95,20168.0
2018-10-16 11:30:00,124.81,125.13,124.56,124.89,35538.0,124.81,125.13,124.56,124.89,35538.0
2018-10-16 12:00:00,124.89,125.5,124.56,125.49,36901.0,124.89,125.5,124.56,125.49,36901.0
2018-10-16 12:30:00,125.49,125.53,124.98,125.15,33873.0,125.49,125.53,124.98,125.15,33873.0
2018-10-16 13:00:00,125.2,125.63,125.01,125.45,21166.0,125.2,125.63,125.01,125.45,21166.0
2018-10-16 13:30:00,125.51,125.75,125.22,125.32,38952.0,125.51,125.75,125.22,125.32,38952.0
2018-10-16 14:00:00,125.51,125.8,125.21,125.57,23986.0,125.51,125.8,125.21,125.57,23986.0
2018-10-16 14:30:00,125.6,125.86,125.37,125.86,37512.0,125.6,125.86,125.37,125.86,37512.0
2018-10-16 15:00:00,125.89,126.14,125.75,126.02,10624.0,125.89,126.14,125.75,126.02,10624.0
2018-10-16 15:30:00,126.0,126.89,125.99,126.85,52834.0,126.0,126.89,125.99,126.85,52834.0
2018-10-17 09:30:00,127.11,127.83,126.25,127.32,11160.0,127.11,127.83,126.25,127.32,11160.0
2018-10-17 10:00:00,127.24,127.24,126.42,126.42,17367.0,127.24,127.24,126.42,126.42,17367.0
2018-10-17 10:30:00,126.49,126.62,125.7,126.11,7118.0,126.49,126.62,125.7,126.11,7118.0
2018-10-17 11:00:00,126.05,126.46,125.81,126.46,8785.0,126.05,126.46,125.81,126.46,8785.0
2018-10-17 11:30:00,126.47,127.0,126.18,127.0,14031.0,126.47,127.0,126.18,127.0,14031.0
2018-10-17 12:00:00,127.0,127.64,126.84,126.91,11123.0,127.0,127.64,126.84,126.91,11123.0
2018-10-17 12:30:00,126.91,127.15,126.67,127.15,6601.0,126.91,127.15,126.67,127.15,6601.0
2018-10-17 13:00:00,127.13,127.37,127.13,127.29,6894.0,127.13,127.37,127.13,127.29,6894.0
2018-10-17 13:30:00,127.28,127.74,127.16,127.74,15659.0,127.28,127.74,127.16,127.74,15659.0
2018-10-17 14:00:00,127.74,127.9,127.02,127.02,14866.0,127.74,127.9,127.02,127.02,14866.0
2018-10-17 14:30:00,126.88,127.48,126.88,127.48,4485.0,126.88,127.48,126.88,127.48,4485.0
2018-10-17 15:00:00,127.26,127.42,127.05,127.36,7160.0,127.26,127.42,127.05,127.36,7160.0
2018-10-17 15:30:00,127.34,127.49,126.97,127.26,18511.0,127.34,127.49,126.97,127.26,18511.0
2018-10-18 09:30:00,126.82,126.82,126.46,126.47,1021.0,126.82,126.82,126.46,126.47,1021.0
2018-10-18 10:00:00,126.44,126.9,126.38,126.78,5213.0,126.44,126.9,126.38,126.78,5213.0
2018-10-18 10:30:00,126.79,127.3,126.59,126.78,11443.0,126.79,127.3,126.59,126.78,11443.0
2018-10-18 11:00:00,126.8,126.8,125.82,125.98,3507.0,126.8,126.8,125.82,125.98,3507.0
2018-10-18 11:30:00,125.57,125.63,124.62,124.71,7919.0,125.57,125.63,124.62,124.71,7919.0
2018-10-18 12:00:00,124.61,125.6,124.57,125.48,8393.0,124.61,125.6,124.57,125.48,8393.0
2018-10-18 12:30:00,125.38,125.6,125.22,125.37,8473.0,125.38,125.6,125.22,125.37,8473.0
2018-10-18 13:00:00,125.33,125.5,124.39,124.84,5919.0,125.33,125.5,124.39,124.84,5919.0
2018-10-18 13:30:00,124.82,124.82,123.86,123.86,7981.0,124.82,124.82,123.86,123.86,7981.0
2018-10-18 14:00:00,124.21,125.14,124.15,124.69,8945.0,124.21,125.14,124.15,124.69,8945.0
2018-10-18 14:30:00,124.9,125.32,124.59,125.06,4434.0,124.9,125.32,124.59,125.06,4434.0
2018-10-18 15:00:00,125.12,125.34,124.7,125.34,7171.0,125.12,125.34,124.7,125.34,7171.0
2018-10-18 15:30:00,125.15,125.31,124.92,125.18,18179.0,125.15,125.31,124.92,125.18,18179.0
2018-10-19 09:30:00,125.66,125.95,125.2,125.63,21271.0,125.66,125.95,125.2,125.63,21271.0
2018-10-19 10:00:00,125.83,125.83,125.18,125.28,5021.0,125.83,125.83,125.18,125.28,5021.0
2018-10-19 10:30:00,125.12,125.41,124.73,124.87,6690.0,125.12,125.41,124.73,124.87,6690.0
2018-10-19 11:00:00,124.93,125.12,124.54,124.65,4347.0,124.93,125.12,124.54,124.65,4347.0
2018-10-19 11:30:00,124.47,124.61,123.9,124.34,10844.0,124.47,124.61,123.9,124.34,10844.0
2018-10-19 12:00:00,124.19,124.22,123.24,123.24,5964.0,124.19,124.22,123.24,123.24,5964.0
2018-10-19 12:30:00,123.31,123.4,122.85,123.25,11676.0,123.31,123.4,122.85,123.25,11676.0
2018-10-19 13:00:00,123.17,123.29,122.78,123.22,9404.0,123.17,123.29,122.78,123.22,9404.0
2018-10-19 13:30:00,123.29,123.29,122.74,122.81,8138.0,123.29,123.29,122.74,122.81,8138.0
2018-10-19 14:00:00,122.92,122.92,122.29,122.65,7196.0,122.92,122.92,122.29,122.65,7196.0
2018-10-19 14:30:00,122.66,122.66,122.11,122.14,13042.0,122.66,122.66,122.11,122.14,13042.0
2018-10-19 15:00:00,122.18,122.62,121.96,122.6,18694.0,122.18,122.62,121.96,122.6,18694.0
2018-10-19 15:30:00,122.52,122.69,122.09,122.32,66898.0,122.52,122.69,122.09,122.32,66898.0
2018-10-22 09:30:00,123.13,125.34,122.89,123.13,25977.0,123.13,125.34,122.89,123.13,25977.0
2018-10-22 10:00:00,123.0,123.03,122.06,122.25,7740.0,123.0,123.03,122.06,122.25,7740.0
2018-10-22 10:30:00,122.21,123.36,122.2,122.99,10532.0,122.21,123.36,122.2,122.99,10532.0
2018-10-22 11:00:00,122.92,123.47,122.61,122.85,11060.0,122.92,123.47,122.61,122.85,11060.0
2018-10-22 11:30:00,122.83,122.9,121.92,122.02,9106.0,122.83,122.9,121.92,122.02,9106.0
2018-10-22 12:00:00,122.15,122.48,121.79,121.96,17215.0,122.15,122.48,121.79,121.96,17215.0
2018-10-22 12:30:00,122.04,122.82,121.84,122.82,5500.0,122.04,122.82,121.84,122.82,5500.0
2018-10-22 13:00:00,122.94,123.34,122.87,123.06,6973.0,122.94,123.34,122.87,123.06,6973.0
2018-10-22 13:30:00,123.0,123.25,122.69,123.03,5910.0,123.0,123.25,122.69,123.03,5910.0
2018-10-22 14:00:00,122.89,122.98,122.62,122.62,5342.0,122.89,122.98,122.62,122.62,5342.0
2018-10-22 14:30:00,122.76,123.18,122.59,123.18,4895.0,122.76,123.18,122.59,123.18,4895.0
2018-10-22 15:00:00,123.22,123.59,123.19,123.28,8224.0,123.22,123.59,123.19,123.28,8224.0
2018-10-22 15:30:00,123.28,123.53,122.88,123.05,30572.0,123.28,123.53,122.88,123.05,30572.0
2018-10-23 09:30:00,120.85,120.85,119.69,119.8,14047.0,120.85,120.85,119.69,119.8,14047.0
2018-10-23 10:00:00,119.58,119.72,118.6,118.84,18294.0,119.58,119.72,118.6,118.84,18294.0
2018-10-23 10:30:00,119.09,119.1,118.15,119.0,9548.0,119.09,119.1,118.15,119.0,9548.0
2018-10-23 11:00:00,119.0,119.8,118.92,119.49,18262.0,119.0,119.8,118.92,119.49,18262.0
2018-10-23 11:30:00,119.5,119.64,118.98,119.56,25687.0,119.5,119.64,118.98,119.56,25687.0
2018-10-23 12:00:00,119.45,120.56,119.45,120.56,9206.0,119.45,120.56,119.45,120.56,9206.0
2018-10-23 12:30:00,120.59,121.25,120.54,121.02,12360.0,120.59,121.25,120.54,121.02,12360.0
2018-10-23 13:00:00,120.92,121.74,120.69,121.3,61524.0,120.92,121.74,120.69,121.3,61524.0
2018-10-23 13:30:00,121.69,121.74,121.14,121.46,12680.0,121.69,121.74,121.14,121.46,12680.0
2018-10-23 14:00:00,121.49,122.2,121.26,122.05,15036.0,121.49,122.2,121.26,122.05,15036.0
2018-10-23 14:30:00,122.04,122.58,121.89,122.23,8962.0,122.04,122.58,121.89,122.23,8962.0
2018-10-23 15:00:00,122.24,122.36,121.8,121.98,11677.0,122.24,122.36,121.8,121.98,11677.0
2018-10-23 15:30:00,121.99,122.05,121.44,121.59,53249.0,121.99,122.05,121.44,121.59,53249.0
2018-10-24 09:30:00,121.59,122.31,121.59,121.94,5637.0,121.59,122.31,121.59,121.94,5637.0
2018-10-24 10:00:00,121.93,122.16,121.28,121.5,14219.0,121.93,122.16,121.28,121.5,14219.0
2018-10-24 10:30:00,121.46,121.66,121.02,121.07,5928.0,121.46,121.66,121.02,121.07,5928.0
2018-10-24 11:00:00,120.96,121.2,120.07,120.14,8929.0,120.96,121.2,120.07,120.14,8929.0
2018-10-24 11:30:00,120.16,121.11,120.0,121.11,7675.0,120.16,121.11,120.0,121.11,7675.0
2018-10-24 12:00:00,120.97,120.97,120.27,120.28,4158.0,120.97,120.97,120.27,120.28,4158.0
2018-10-24 12:30:00,120.3,120.3,119.75,120.22,7097.0,120.3,120.3,119.75,120.22,7097.0
2018-10-24 13:00:00,120.12,120.12,119.28,119.57,4816.0,120.12,120.12,119.28,119.57,4816.0
2018-10-24 13:30:00,119.36,119.6,119.07,119.13,7400.0,119.36,119.6,119.07,119.13,7400.0
2018-10-24 14:00:00,119.14,119.14,118.28,118.38,27426.0,119.14,119.14,118.28,118.38,27426.0
2018-10-24 14:30:00,118.26,118.26,115.74,116.13,50805.0,118.26,118.26,115.74,116.13,50805.0
2018-10-24 15:00:00,116.07,116.1,114.33,114.33,77109.0,116.07,116.1,114.33,114.33,77109.0
2018-10-24 15:30:00,114.31,114.45,112.98,113.18,137541.0,114.31,114.45,112.98,113.18,137541.0
2018-10-25 09:30:00,114.33,117.08,114.32,116.43,22777.0,114.33,117.08,114.32,116.43,22777.0
2018-10-25 10:00:00,116.3,117.19,116.21,117.03,12563.0,116.3,117.19,116.21,117.03,12563.0
2018-10-25 10:30:00,117.09,117.81,117.04,117.54,10078.0,117.09,117.81,117.04,117.54,10078.0
2018-10-25 11:00:00,117.26,118.5,116.73,118.3,38138.0,117.26,118.5,116.73,118.3,38138.0
2018-10-25 11:30:00,118.4,118.53,117.72,117.88,13221.0,118.4,118.53,117.72,117.88,13221.0
2018-10-25 12:00:00,117.78,117.89,116.73,117.38,9220.0,117.78,117.89,116.73,117.38,9220.0
2018-10-25 12:30:00,117.3,117.81,117.22,117.69,6100.0,117.3,117.81,117.22,117.69,6100.0
2018-10-25 13:00:00,117.69,117.9,116.99,117.72,7535.0,117.69,117.9,116.99,117.72,7535.0
2018-10-25 13:30:00,117.7,118.06,117.56,117.75,9891.0,117.7,118.06,117.56,117.75,9891.0
2018-10-25 14:00:00,117.84,118.3,117.7,118.29,12797.0,117.84,118.3,117.7,118.29,12797.0
2018-10-25 14:30:00,118.29,118.95,118.28,118.78,9939.0,118.29,118.95,118.28,118.78,9939.0
2018-10-25 15:00:00,118.8,119.0,118.64,118.86,17000.0,118.8,119.0,118.64,118.86,17000.0
2018-10-25 15:30:00,118.92,119.27,118.47,118.89,121415.0,118.92,119.27,118.47,118.89,121415.0
2018-10-26 09:30:00,116.69,118.89,116.51,116.52,27275.0,116.69,118.89,116.51,116.52,27275.0
2018-10-26 10:00:00,116.72,117.15,115.96,116.98,14501.0,116.72,117.15,115.96,116.98,14501.0
2018-10-26 10:30:00,117.01,117.25,116.46,116.9,32771.0,117.01,117.25,116.46,116.9,32771.0
2018-10-26 11:00:00,116.75,117.88,116.61,117.88,14753.0,116.75,117.88,116.61,117.88,14753.0
2018-10-26 11:30:00,117.9,118.33,117.56,118.25,33813.0,117.9,118.33,117.56,118.25,33813.0
2018-10-26 12:00:00,118.23,118.78,118.06,118.57,15546.0,118.23,118.78,118.06,118.57,15546.0
2018-10-26 12:30:00,118.71,119.95,118.71,119.52,21236.0,118.71,119.95,118.71,119.52,21236.0
2018-10-26 13:00:00,119.66,120.02,119.09,119.17,21397.0,119.66,120.02,119.09,119.17,21397.0
2018-10-26 13:30:00,119.08,119.73,118.48,119.48,17630.0,119.08,119.73,118.48,119.48,17630.0
2018-10-26 14:00:00,119.4,119.4,118.74,119.22,20622.0,119.4,119.4,118.74,119.22,20622.0
2018-10-26 14:30:00,119.12,119.42,118.24,118.31,25162.0,119.12,119.42,118.24,118.31,25162.0
2018-10-26 15:00:00,118.17,118.7,117.85,118.24,24524.0,118.17,118.7,117.85,118.24,24524.0
2018-10-26 15:30:00,118.25,118.82,117.82,118.27,38186.0,118.25,118.82,117.82,118.27,38186.0
2018-10-29 09:30:00,120.27,120.47,119.39,119.54,6930.0,120.27,120.47,119.39,119.54,6930.0
2018-10-29 10:00:00,119.51,119.63,119.13,119.62,23029.0,119.51,119.63,119.13,119.62,23029.0
2018-10-29 10:30:00,119.51,119.57,118.79,119.57,18224.0,119.51,119.57,118.79,119.57,18224.0
2018-10-29 11:00:00,119.58,119.61,118.51,119.23,9116.0,119.58,119.61,118.51,119.23,9116.0
2018-10-29 11:30:00,119.23,119.68,118.81,119.17,20855.0,119.23,119.68,118.81,119.17,20855.0
2018-10-29 12:00:00,119.04,119.12,117.96,118.16,16062.0,119.04,119.12,117.96,118.16,16062.0
2018-10-29 12:30:00,118.13,118.57,117.82,118.15,11376.0,118.13,118.57,117.82,118.15,11376.0
2018-10-29 13:00:00,118.47,119.0,118.39,118.98,6500.0,118.47,119.0,118.39,118.98,6500.0
2018-10-29 13:30:00,118.68,119.16,118.46,118.46,8061.0,118.68,119.16,118.46,118.46,8061.0
2018-10-29 14:00:00,118.61,118.61,117.72,117.8,14761.0,118.61,118.61,117.72,117.8,14761.0
2018-10-29 14:30:00,117.8,117.9,117.11,117.39,10149.0,117.8,117.9,117.11,117.39,10149.0
2018-10-29 15:00:00,117.43,117.43,116.31,116.64,16795.0,117.43,117.43,116.31,116.64,16795.0
2018-10-29 15:30:00,116.65,117.86,115.64,117.6,63267.0,116.65,117.86,115.64,117.6,63267.0
2018-10-30 09:30:00,118.13,119.11,116.95,119.05,8671.0,118.13,119.11,116.95,119.05,8671.0
2018-10-30 10:00:00,119.3,119.3,118.68,119.02,7097.0,119.3,119.3,118.68,119.02,7097.0
2018-10-30 10:30:00,119.06,119.34,117.87,117.92,7850.0,119.06,119.34,117.87,117.92,7850.0
2018-10-30 11:00:00,117.75,119.16,117.62,119.16,5370.0,117.75,119.16,117.62,119.16,5370.0
2018-10-30 11:30:00,119.21,119.65,118.9,119.2,4180.0,119.21,119.65,118.9,119.2,4180.0
2018-10-30 12:00:00,119.26,119.59,118.93,119.59,5900.0,119.26,119.59,118.93,119.59,5900.0
2018-10-30 12:30:00,119.34,119.34,118.45,118.45,15901.0,119.34,119.34,118.45,118.45,15901.0
2018-10-30 13:00:00,118.42,118.56,117.46,117.46,3118.0,118.42,118.56,117.46,117.46,3118.0
2018-10-30 13:30:00,117.36,117.76,116.97,117.6,12098.0,117.36,117.76,116.97,117.6,12098.0
2018-10-30 14:00:00,117.68,117.98,116.83,117.06,9094.0,117.68,117.98,116.83,117.06,9094.0
2018-10-30 14:30:00,116.92,117.88,116.76,117.88,12854.0,116.92,117.88,116.76,117.88,12854.0
2018-10-30 15:00:00,117.73,118.28,117.5,118.17,12424.0,117.73,118.28,117.5,118.17,12424.0
2018-10-30 15:30:00,118.03,118.41,117.63,118.17,27607.0,118.03,118.41,117.63,118.17,27607.0
2018-10-31 09:30:00,119.77,121.42,119.56,121.28,19077.0,119.77,121.42,119.56,121.28,19077.0
2018-10-31 10:00:00,121.29,122.64,121.29,122.52,20230.0,121.29,122.64,121.29,122.52,20230.0
2018-10-31 10:30:00,122.44,122.75,121.43,121.58,14464.0,122.44,122.75,121.43,121.58,14464.0
2018-10-31 11:00:00,121.56,122.28,121.33,122.28,20396.0,121.56,122.28,121.33,122.28,20396.0
2018-10-31 11:30:00,122.31,122.31,121.73,121.83,10172.0,122.31,122.31,121.73,121.83,10172.0
2018-10-31 12:00:00,122.04,122.17,121.45,121.76,12078.0,122.04,122.17,121.45,121.76,12078.0
2018-10-31 12:30:00,121.96,122.63,121.77,122.63,4333.0,121.96,122.63,121.77,122.63,4333.0
2018-10-31 13:00:00,122.63,123.0,121.99,122.53,13355.0,122.63,123.0,121.99,122.53,13355.0
2018-10-31 13:30:00,122.37,122.94,122.26,122.87,8205.0,122.37,122.94,122.26,122.87,8205.0
2018-10-31 14:00:00,122.78,123.48,122.53,123.35,10400.0,122.78,123.48,122.53,123.35,10400.0
2018-10-31 14:30:00,123.4,123.77,123.19,123.37,12769.0,123.4,123.77,123.19,123.37,12769.0
2018-10-31 15:00:00,123.18,123.44,122.68,122.98,11431.0,123.18,123.44,122.68,122.98,11431.0
2018-10-31 15:30:00,122.95,123.02,121.76,121.76,49891.0,122.95,123.02,121.76,121.76,49891.0
2018-11-01 09:30:00,122.03,122.69,120.52,121.21,11597.0,122.03,122.69,120.52,121.21,11597.0
2018-11-01 10:00:00,121.05,121.05,119.39,120.23,31833.0,121.05,121.05,119.39,120.23,31833.0
2018-11-01 10:30:00,120.24,121.95,120.23,121.78,30574.0,120.24,121.95,120.23,121.78,30574.0
2018-11-01 11:00:00,121.77,121.77,120.85,121.09,11567.0,121.77,121.77,120.85,121.09,11567.0
2018-11-01 11:30:00,121.04,121.28,120.54,121.05,20571.0,121.04,121.28,120.54,121.05,20571.0
2018-11-01 12:00:00,121.05,121.64,120.94,121.53,12777.0,121.05,121.64,120.94,121.53,12777.0
2018-11-01 12:30:00,121.69,122.13,121.55,121.95,7994.0,121.69,122.13,121.55,121.95,7994.0
2018-11-01 13:00:00,121.94,122.13,121.44,122.06,8981.0,121.94,122.13,121.44,122.06,8981.0
2018-11-01 13:30:00,122.07,122.12,121.81,122.12,7208.0,122.07,122.12,121.81,122.12,7208.0
2018-11-01 14:00:00,122.06,122.88,121.86,122.74,13978.0,122.06,122.88,121.86,122.74,13978.0
2018-11-01 14:30:00,122.79,123.57,122.66,123.3,10333.0,122.79,123.57,122.66,123.3,10333.0
2018-11-01 15:00:00,123.27,123.37,122.72,123.08,12335.0,123.27,123.37,122.72,123.08,12335.0
2018-11-01 15:30:00,123.11,123.33,122.81,123.17,32642.0,123.11,123.33,122.81,123.17,32642.0
2018-11-02 09:30:00,124.22,125.29,124.05,124.29,15790.0,124.22,125.29,124.05,124.29,15790.0
2018-11-02 10:00:00,124.44,125.34,124.12,124.12,15445.0,124.44,125.34,124.12,124.12,15445.0
2018-11-02 10:30:00,123.94,124.33,123.32,124.26,10771.0,123.94,124.33,123.32,124.26,10771.0
2018-11-02 11:00:00,124.26,124.26,123.4,123.9,11689.0,124.26,124.26,123.4,123.9,11689.0
2018-11-02 11:30:00,124.05,124.17,123.52,124.02,7110.0,124.05,124.17,123.52,124.02,7110.0
2018-11-02 12:00:00,123.98,124.18,123.04,123.58,7494.0,123.98,124.18,123.04,123.58,7494.0
2018-11-02 12:30:00,123.51,123.51,122.03,122.34,8495.0,123.51,123.51,122.03,122.34,8495.0
2018-11-02 13:00:00,122.31,123.36,122.18,123.22,10262.0,122.31,123.36,122.18,123.22,10262.0
2018-11-02 13:30:00,123.2,123.6,122.85,123.33,15882.0,123.2,123.6,122.85,123.33,15882.0
2018-11-02 14:00:00,123.24,123.24,122.23,123.15,8755.0,123.24,123.24,122.23,123.15,8755.0
2018-11-02 14:30:00,123.17,123.6,122.7,123.54,6200.0,123.17,123.6,122.7,123.54,6200.0
2018-11-02 15:00:00,123.63,123.97,123.09,123.64,14162.0,123.63,123.97,123.09,123.64,14162.0
2018-11-02 15:30:00,123.68,123.76,123.05,123.48,56906.0,123.68,123.76,123.05,123.48,56906.0
2018-11-05 09:30:00,123.51,124.4,122.87,123.05,5896.0,123.51,124.4,122.87,123.05,5896.0
2018-11-05 10:00:00,122.98,123.54,122.89,123.32,13979.0,122.98,123.54,122.89,123.32,13979.0
2018-11-05 10:30:00,123.52,124.03,123.22,123.76,9183.0,123.52,124.03,123.22,123.76,9183.0
2018-11-05 11:00:00,124.26,124.26,122.97,123.07,6896.0,124.26,124.26,122.97,123.07,6896.0
2018-11-05 11:30:00,123.04,123.93,122.6,123.38,11766.0,123.04,123.93,122.6,123.38,11766.0
2018-11-05 12:00:00,123.34,123.97,123.33,123.96,9240.0,123.34,123.97,123.33,123.96,9240.0
2018-11-05 12:30:00,123.93,123.93,123.32,123.48,9246.0,123.93,123.93,123.32,123.48,9246.0
2018-11-05 13:00:00,123.65,124.56,123.57,123.83,24233.0,123.65,124.56,123.57,123.83,24233.0
2018-11-05 13:30:00,123.68,124.43,123.53,124.03,12055.0,123.68,124.43,123.53,124.03,12055.0
2018-11-05 14:00:00,123.98,124.72,123.74,124.72,11122.0,123.98,124.72,123.74,124.72,11122.0
2018-11-05 14:30:00,124.73,124.97,124.5,124.5,12790.0,124.73,124.97,124.5,124.5,12790.0
2018-11-05 15:00:00,124.59,124.81,124.33,124.58,11083.0,124.59,124.81,124.33,124.58,11083.0
2018-11-05 15:30:00,124.76,124.8,124.19,124.52,37348.0,124.76,124.8,124.19,124.52,37348.0
2018-11-06 09:30:00,124.15,125.68,124.15,125.66,11164.0,124.15,125.68,124.15,125.66,11164.0
2018-11-06 10:00:00,125.29,126.02,124.98,125.4,21025.0,125.29,126.02,124.98,125.4,21025.0
2018-11-06 10:30:00,125.56,125.57,124.65,125.05,11427.0,125.56,125.57,124.65,125.05,11427.0
2018-11-06 11:00:00,125.2,125.54,124.82,125.18,15410.0,125.2,125.54,124.82,125.18,15410.0
2018-11-06 11:30:00,125.17,125.83,125.13,125.64,10441.0,125.17,125.83,125.13,125.64,10441.0
2018-11-06 12:00:00,125.75,125.8,125.25,125.55,9152.0,125.75,125.8,125.25,125.55,9152.0
2018-11-06 12:30:00,125.7,125.81,125.46,125.67,9573.0,125.7,125.81,125.46,125.67,9573.0
2018-11-06 13:00:00,125.66,126.05,125.57,125.87,30403.0,125.66,126.05,125.57,125.87,30403.0
2018-11-06 13:30:00,125.89,125.93,125.31,125.31,5730.0,125.89,125.93,125.31,125.31,5730.0
2018-11-06 14:00:00,125.32,125.32,124.1,124.12,19997.0,125.32,125.32,124.1,124.12,19997.0
2018-11-06 14:30:00,124.09,125.13,123.92,124.44,32559.0,124.09,125.13,123.92,124.44,32559.0
2018-11-06 15:00:00,124.4,124.62,123.89,123.89,19534.0,124.4,124.62,123.89,123.89,19534.0
2018-11-06 15:30:00,123.96,125.39,123.79,125.13,64281.0,123.96,125.39,123.79,125.13,64281.0
2018-11-07 09:30:00,128.6,135.05,127.86,133.56,55993.0,128.6,135.05,127.86,133.56,55993.0
2018-11-07 10:00:00,133.56,137.92,133.04,136.49,72022.0,133.56,137.92,133.04,136.49,72022.0
2018-11-07 10:30:00,136.8,138.89,135.8,138.0,58228.0,136.8,138.89,135.8,138.0,58228.0
2018-11-07 11:00:00,137.45,138.06,135.42,137.7,50280.0,137.45,138.06,135.42,137.7,50280.0
2018-11-07 11:30:00,137.52,137.72,135.64,137.1,19297.0,137.52,137.72,135.64,137.1,19297.0
2018-11-07 12:00:00,136.25,137.24,135.97,136.11,32307.0,136.25,137.24,135.97,136.11,32307.0
2018-11-07 12:30:00,136.31,138.51,135.95,137.62,19986.0,136.31,138.51,135.95,137.62,19986.0
2018-11-07 13:00:00,137.68,137.68,135.97,136.03,13445.0,137.68,137.68,135.97,136.03,13445.0
2018-11-07 13:30:00,136.04,137.92,136.01,136.01,20482.0,136.04,137.92,136.01,136.01,20482.0
2018-11-07 14:00:00,136.37,136.84,135.39,135.83,24960.0,136.37,136.84,135.39,135.83,24960.0
2018-11-07 14:30:00,135.78,136.19,135.21,135.75,43861.0,135.78,136.19,135.21,135.75,43861.0
2018-11-07 15:00:00,135.88,137.22,135.67,137.09,50810.0,135.88,137.22,135.67,137.09,50810.0
2018-11-07 15:30:00,137.15,137.16,135.6,136.2,70377.0,137.15,137.16,135.6,136.2,70377.0
2018-11-08 09:30:00,136.36,138.71,135.64,137.81,46966.0,136.36,138.71,135.64,137.81,46966.0
2018-11-08 10:00:00,138.0,138.0,135.77,136.15,17314.0,138.0,138.0,135.77,136.15,17314.0
2018-11-08 10:30:00,136.2,136.9,135.45,135.61,26608.0,136.2,136.9,135.45,135.61,26608.0
2018-11-08 11:00:00,135.59,135.94,135.41,135.94,22428.0,135.59,135.94,135.41,135.94,22428.0
2018-11-08 11:30:00,135.82,138.05,135.82,137.9,17700.0,135.82,138.05,135.82,137.9,17700.0
2018-11-08 12:00:00,138.05,138.05,137.29,137.88,10600.0,138.05,138.05,137.29,137.88,10600.0
2018-11-08 12:30:00,137.81,137.88,137.65,137.65,15724.0,137.81,137.88,137.65,137.65,15724.0
2018-11-08 13:00:00,137.65,137.8,136.84,136.84,27586.0,137.65,137.8,136.84,136.84,27586.0
2018-11-08 13:30:00,136.71,136.85,136.49,136.72,10770.0,136.71,136.85,136.49,136.72,10770.0
2018-11-08 14:00:00,136.74,136.93,135.87,135.88,17337.0,136.74,136.93,135.87,135.88,17337.0
2018-11-08 14:30:00,135.93,136.54,135.36,136.29,34595.0,135.93,136.54,135.36,136.29,34595.0
2018-11-08 15:00:00,136.12,136.34,135.91,136.17,46063.0,136.12,136.34,135.91,136.17,46063.0
2018-11-08 15:30:00,136.04,136.23,135.78,136.05,66087.0,136.04,136.23,135.78,136.05,66087.0
2018-11-09 09:30:00,135.44,136.19,134.43,135.69,11613.0,135.44,136.19,134.43,135.69,11613.0
2018-11-09 10:00:00,135.72,136.14,135.4,135.86,8690.0,135.72,136.14,135.4,135.86,8690.0
2018-11-09 10:30:00,135.94,136.34,135.59,135.97,7996.0,135.94,136.34,135.59,135.97,7996.0
2018-11-09 11:00:00,136.03,136.09,135.38,135.68,18470.0,136.03,136.09,135.38,135.68,18470.0
2018-11-09 11:30:00,135.62,135.86,135.34,135.38,17600.0,135.62,135.86,135.34,135.38,17600.0
2018-11-09 12:00:00,135.52,135.54,134.91,135.0,16665.0,135.52,135.54,134.91,135.0,16665.0
2018-11-09 12:30:00,134.99,135.76,134.9,135.71,23626.0,134.99,135.76,134.9,135.71,23626.0
2018-11-09 13:00:00,135.68,136.12,135.63,136.12,39035.0,135.68,136.12,135.63,136.12,39035.0
2018-11-09 13:30:00,136.03,136.03,135.73,135.88,21413.0,136.03,136.03,135.73,135.88,21413.0
2018-11-09 14:00:00,135.81,136.05,135.61,135.84,11828.0,135.81,136.05,135.61,135.84,11828.0
2018-11-09 14:30:00,135.89,136.78,135.83,136.6,13348.0,135.89,136.78,135.83,136.6,13348.0
2018-11-09 15:00:00,136.57,137.47,136.4,137.43,20253.0,136.57,137.47,136.4,137.43,20253.0
2018-11-09 15:30:00,137.36,137.36,136.01,136.44,89094.0,137.36,137.36,136.01,136.44,89094.0
2018-11-12 09:30:00,136.32,136.92,134.93,135.09,13624.0,136.32,136.92,134.93,135.09,13624.0
2018-11-12 10:00:00,134.98,136.05,134.96,135.91,17026.0,134.98,136.05,134.96,135.91,17026.0
2018-11-12 10:30:00,135.9,136.16,135.41,135.41,9975.0,135.9,136.16,135.41,135.41,9975.0
2018-11-12 11:00:00,135.5,135.57,134.64,134.93,24946.0,135.5,135.57,134.64,134.93,24946.0
2018-11-12 11:30:00,134.8,135.16,134.3,134.67,14022.0,134.8,135.16,134.3,134.67,14022.0
2018-11-12 12:00:00,134.8,135.23,134.75,134.75,24827.0,134.8,135.23,134.75,134.75,24827.0
2018-11-12 12:30:00,134.84,135.08,134.51,134.75,47327.0,134.84,135.08,134.51,134.75,47327.0
2018-11-12 13:00:00,134.71,134.77,133.15,133.57,54525.0,134.71,134.77,133.15,133.57,54525.0
2018-11-12 13:30:00,133.5,134.25,133.17,133.97,26500.0,133.5,134.25,133.17,133.97,26500.0
2018-11-12 14:00:00,133.9,134.61,133.75,134.26,8536.0,133.9,134.61,133.75,134.26,8536.0
2018-11-12 14:30:00,134.39,134.86,133.94,134.15,7934.0,134.39,134.86,133.94,134.15,7934.0
2018-11-12 15:00:00,134.19,134.57,134.0,134.29,28773.0,134.19,134.57,134.0,134.29,28773.0
2018-11-12 15:30:00,134.17,134.21,133.2,133.67,54113.0,134.17,134.21,133.2,133.67,54113.0
2018-11-13 09:30:00,133.74,135.9,133.24,133.24,14368.0,133.74,135.9,133.24,133.24,14368.0
2018-11-13 10:00:00,132.88,133.43,131.81,131.81,15912.0,132.88,133.43,131.81,131.81,15912.0
2018-11-13 10:30:00,131.98,132.93,131.74,132.93,8000.0,131.98,132.93,131.74,132.93,8000.0
2018-11-13 11:00:00,132.92,133.2,132.54,132.74,21280.0,132.92,133.2,132.54,132.74,21280.0
2018-11-13 11:30:00,132.72,133.04,132.33,132.38,12083.0,132.72,133.04,132.33,132.38,12083.0
2018-11-13 12:00:00,132.51,132.65,131.96,132.39,12608.0,132.51,132.65,131.96,132.39,12608.0
2018-11-13 12:30:00,132.29,132.39,131.67,131.79,8900.0,132.29,132.39,131.67,131.79,8900.0
2018-11-13 13:00:00,132.04,132.1,131.59,131.81,7336.0,132.04,132.1,131.59,131.81,7336.0
2018-11-13 13:30:00,131.99,132.25,131.62,131.74,10791.0,131.99,132.25,131.62,131.74,10791.0
2018-11-13 14:00:00,131.66,131.66,130.64,131.18,11387.0,131.66,131.66,130.64,131.18,11387.0
2018-11-13 14:30:00,131.1,131.49,131.0,131.17,7013.0,131.1,131.49,131.0,131.17,7013.0
2018-11-13 15:00:00,131.22,131.58,131.09,131.43,12268.0,131.22,131.58,131.09,131.43,12268.0
2018-11-13 15:30:00,131.4,131.6,130.98,131.19,37786.0,131.4,131.6,130.98,131.19,37786.0
2018-11-14 09:30:00,132.31,132.56,131.82,132.56,4976.0,132.31,132.56,131.82,132.56,4976.0
2018-11-14 10:00:00,132.34,132.71,131.52,132.22,10208.0,132.34,132.71,131.52,132.22,10208.0
2018-11-14 10:30:00,132.12,133.39,132.11,132.49,12311.0,132.12,133.39,132.11,132.49,12311.0
2018-11-14 11:00:00,132.19,132.76,131.49,131.96,9663.0,132.19,132.76,131.49,131.96,9663.0
2018-11-14 11:30:00,131.82,132.05,131.23,131.6,8229.0,131.82,132.05,131.23,131.6,8229.0
2018-11-14 12:00:00,131.83,131.84,130.93,131.26,10809.0,131.83,131.84,130.93,131.26,10809.0
2018-11-14 12:30:00,131.24,131.24,129.67,129.82,20975.0,131.24,131.24,129.67,129.82,20975.0
2018-11-14 13:00:00,129.82,130.58,129.72,130.11,23930.0,129.82,130.58,129.72,130.11,23930.0
2018-11-14 13:30:00,130.31,130.32,129.03,129.43,18881.0,130.31,130.32,129.03,129.43,18881.0
2018-11-14 14:00:00,129.29,129.75,128.73,129.13,16303.0,129.29,129.75,128.73,129.13,16303.0
2018-11-14 14:30:00,129.13,129.68,128.66,129.68,22618.0,129.13,129.68,128.66,129.68,22618.0
2018-11-14 15:00:00,129.49,130.11,129.4,129.61,28101.0,129.49,130.11,129.4,129.61,28101.0
2018-11-14 15:30:00,129.6,129.64,128.19,128.67,52507.0,129.6,129.64,128.19,128.67,52507.0
2018-11-15 09:30:00,127.85,128.6,126.84,127.07,28140.0,127.85,128.6,126.84,127.07,28140.0
2018-11-15 10:00:00,126.89,127.86,126.73,127.21,17068.0,126.89,127.86,126.73,127.21,17068.0
2018-11-15 10:30:00,127.18,127.48,126.65,127.17,12723.0,127.18,127.48,126.65,127.17,12723.0
2018-11-15 11:00:00,127.16,128.36,127.14,128.08,10302.0,127.16,128.36,127.14,128.08,10302.0
2018-11-15 11:30:00,128.06,128.98,127.95,128.98,10200.0,128.06,128.98,127.95,128.98,10200.0
2018-11-15 12:00:00,128.98,129.48,128.59,129.48,9900.0,128.98,129.48,128.59,129.48,9900.0
2018-11-15 12:30:00,129.23,129.67,128.85,129.14,12619.0,129.23,129.67,128.85,129.14,12619.0
2018-11-15 13:00:00,129.05,130.27,128.77,130.24,10337.0,129.05,130.27,128.77,130.24,10337.0
2018-11-15 13:30:00,130.27,131.08,129.94,130.89,22830.0,130.27,131.08,129.94,130.89,22830.0
2018-11-15 14:00:00,130.98,131.25,130.5,131.1,39087.0,130.98,131.25,130.5,131.1,39087.0
2018-11-15 14:30:00,131.12,131.21,130.57,130.72,17140.0,131.12,131.21,130.57,130.72,17140.0
2018-11-15 15:00:00,130.54,130.65,129.91,129.94,22221.0,130.54,130.65,129.91,129.94,22221.0
2018-11-15 15:30:00,130.05,130.75,130.04,130.62,76910.0,130.05,130.75,130.04,130.62,76910.0
2018-11-16 09:30:00,130.0,132.09,129.1,131.87,61497.0,130.0,132.09,129.1,131.87,61497.0
2018-11-16 10:00:00,131.67,132.44,131.62,132.15,39361.0,131.67,132.44,131.62,132.15,39361.0
2018-11-16 10:30:00,132.15,132.89,131.55,132.01,10760.0,132.15,132.89,131.55,132.01,10760.0
2018-11-16 11:00:00,131.78,132.15,131.48,131.87,17729.0,131.78,132.15,131.48,131.87,17729.0
2018-11-16 11:30:00,132.12,132.12,131.2,131.68,9854.0,132.12,132.12,131.2,131.68,9854.0
2018-11-16 12:00:00,131.49,131.74,131.15,131.42,7075.0,131.49,131.74,131.15,131.42,7075.0
2018-11-16 12:30:00,131.42,132.11,131.26,131.5,19815.0,131.42,132.11,131.26,131.5,19815.0
2018-11-16 13:00:00,131.5,131.6,130.72,130.72,5883.0,131.5,131.6,130.72,130.72,5883.0
2018-11-16 13:30:00,130.76,131.2,130.33,131.19,8322.0,130.76,131.2,130.33,131.19,8322.0
2018-11-16 14:00:00,131.21,131.58,131.1,131.58,11072.0,131.21,131.58,131.1,131.58,11072.0
2018-11-16 14:30:00,131.54,131.69,131.22,131.38,10892.0,131.54,131.69,131.22,131.38,10892.0
2018-11-16 15:00:00,131.38,131.74,131.25,131.55,23067.0,131.38,131.74,131.25,131.55,23067.0
2018-11-16 15:30:00,131.47,131.49,130.65,130.74,54599.0,131.47,131.49,130.65,130.74,54599.0
2018-11-19 09:30:00,130.18,130.6,128.69,128.72,7560.0,130.18,130.6,128.69,128.72,7560.0
2018-11-19 10:00:00,129.08,129.35,127.28,127.75,19137.0,129.08,129.35,127.28,127.75,19137.0
2018-11-19 10:30:00,127.46,127.64,126.02,126.51,31266.0,127.46,127.64,126.02,126.51,31266.0
2018-11-19 11:00:00,126.58,126.95,125.84,125.91,15597.0,126.58,126.95,125.84,125.91,15597.0
2018-11-19 11:30:00,125.92,126.1,124.81,124.95,14843.0,125.92,126.1,124.81,124.95,14843.0
2018-11-19 12:00:00,124.98,125.91,124.02,125.36,26211.0,124.98,125.91,124.02,125.36,26211.0
2018-11-19 12:30:00,125.43,125.92,125.21,125.56,12210.0,125.43,125.92,125.21,125.56,12210.0
2018-11-19 13:00:00,125.5,125.96,125.3,125.4,21802.0,125.5,125.96,125.3,125.4,21802.0
2018-11-19 13:30:00,125.13,125.62,125.0,125.09,10875.0,125.13,125.62,125.0,125.09,10875.0
2018-11-19 14:00:00,124.97,125.48,124.69,125.05,10579.0,124.97,125.48,124.69,125.05,10579.0
2018-11-19 14:30:00,125.06,125.52,124.87,125.0,12362.0,125.06,125.52,124.87,125.0,12362.0
2018-11-19 15:00:00,124.99,125.71,124.78,125.24,14025.0,124.99,125.71,124.78,125.24,14025.0
2018-11-19 15:30:00,125.22,125.3,124.67,124.96,47349.0,125.22,125.3,124.67,124.96,47349.0
2018-11-20 09:30:00,123.75,123.93,122.06,123.52,34487.0,123.75,123.93,122.06,123.52,34487.0
2018-11-20 10:00:00,123.3,123.66,121.66,123.17,22907.0,123.3,123.66,121.66,123.17,22907.0
2018-11-20 10:30:00,123.15,124.27,122.82,124.27,39531.0,123.15,124.27,122.82,124.27,39531.0
2018-11-20 11:00:00,124.28,125.56,124.27,124.69,51426.0,124.28,125.56,124.27,124.69,51426.0
2018-11-20 11:30:00,124.7,125.79,124.69,125.23,11726.0,124.7,125.79,124.69,125.23,11726.0
2018-11-20 12:00:00,125.35,125.67,124.73,124.81,11742.0,125.35,125.67,124.73,124.81,11742.0
2018-11-20 12:30:00,125.14,125.31,124.51,124.55,8957.0,125.14,125.31,124.51,124.55,8957.0
2018-11-20 13:00:00,124.52,124.83,123.8,123.81,23112.0,124.52,124.83,123.8,123.81,23112.0
2018-11-20 13:30:00,123.81,124.05,123.36,123.73,25626.0,123.81,124.05,123.36,123.73,25626.0
2018-11-20 14:00:00,123.73,123.99,123.32,123.58,15395.0,123.73,123.99,123.32,123.58,15395.0
2018-11-20 14:30:00,123.62,124.2,123.42,123.73,8305.0,123.62,124.2,123.42,123.73,8305.0
2018-11-20 15:00:00,123.85,124.17,123.27,124.17,14700.0,123.85,124.17,123.27,124.17,14700.0
2018-11-20 15:30:00,124.11,124.2,123.52,123.58,90412.0,124.11,124.2,123.52,123.58,90412.0
2018-11-21 09:30:00,124.35,125.81,124.06,125.61,10910.0,124.35,125.81,124.06,125.61,10910.0
2018-11-21 10:00:00,125.67,126.54,125.33,126.54,10300.0,125.67,126.54,125.33,126.54,10300.0
2018-11-21 10:30:00,126.4,126.5,125.79,126.46,13232.0,126.4,126.5,125.79,126.46,13232.0
2018-11-21 11:00:00,126.22,127.28,126.22,126.59,11386.0,126.22,127.28,126.22,126.59,11386.0
2018-11-21 11:30:00,126.65,126.81,126.17,126.38,14743.0,126.65,126.81,126.17,126.38,14743.0
2018-11-21 12:00:00,126.59,126.64,126.09,126.59,9514.0,126.59,126.64,126.09,126.59,9514.0
2018-11-21 12:30:00,126.5,126.55,125.86,126.09,7241.0,126.5,126.55,125.86,126.09,7241.0
2018-11-21 13:00:00,126.12,126.4,125.97,126.28,6579.0,126.12,126.4,125.97,126.28,6579.0
2018-11-21 13:30:00,126.24,126.24,125.64,125.81,10729.0,126.24,126.24,125.64,125.81,10729.0
2018-11-21 14:00:00,125.79,125.97,125.48,125.72,13035.0,125.79,125.97,125.48,125.72,13035.0
2018-11-21 14:30:00,125.86,125.88,125.21,125.38,7659.0,125.86,125.88,125.21,125.38,7659.0
2018-11-21 15:00:00,125.49,125.66,125.23,125.43,9404.0,125.49,125.66,125.23,125.43,9404.0
2018-11-21 15:30:00,125.42,125.42,124.99,125.15,24653.0,125.42,125.42,124.99,125.15,24653.0
2018-11-23 09:30:00,124.04,126.11,124.04,125.85,6365.0,124.04,126.11,124.04,125.85,6365.0
2018-11-23 10:00:00,125.76,127.8,125.76,127.8,22869.0,125.76,127.8,125.76,127.8,22869.0
2018-11-23 10:30:00,127.8,128.85,127.76,128.63,14472.0,127.8,128.85,127.76,128.63,14472.0
2018-11-23 11:00:00,128.54,129.51,128.5,128.78,14737.0,128.54,129.51,128.5,128.78,14737.0
2018-11-23 11:30:00,128.78,128.84,127.92,128.1,16164.0,128.78,128.84,127.92,128.1,16164.0
2018-11-23 12:00:00,128.07,128.11,127.59,127.59,13041.0,128.07,128.11,127.59,127.59,13041.0
2018-11-23 12:30:00,127.51,127.57,126.72,126.99,55804.0,127.51,127.57,126.72,126.99,55804.0
2018-11-26 09:30:00,128.83,129.29,127.12,128.37,11579.0,128.83,129.29,127.12,128.37,11579.0
2018-11-26 10:00:00,128.62,130.15,128.6,129.41,17995.0,128.62,130.15,128.6,129.41,17995.0
2018-11-26 10:30:00,129.44,130.0,129.41,129.7,10026.0,129.44,130.0,129.41,129.7,10026.0
2018-11-26 11:00:00,129.58,129.75,129.33,129.33,6059.0,129.58,129.75,129.33,129.33,6059.0
2018-11-26 11:30:00,129.31,129.31,128.59,129.18,7916.0,129.31,129.31,128.59,129.18,7916.0
2018-11-26 12:00:00,129.03,129.23,128.58,128.61,6109.0,129.03,129.23,128.58,128.61,6109.0
2018-11-26 12:30:00,128.48,128.86,128.26,128.86,5279.0,128.48,128.86,128.26,128.86,5279.0
2018-11-26 13:00:00,128.82,129.18,128.75,129.06,8726.0,128.82,129.18,128.75,129.06,8726.0
2018-11-26 13:30:00,129.02,129.2,128.77,129.07,13257.0,129.02,129.2,128.77,129.07,13257.0
2018-11-26 14:00:00,129.09,129.35,128.89,129.29,9050.0,129.09,129.35,128.89,129.29,9050.0
2018-11-26 14:30:00,129.41,129.66,129.22,129.34,7502.0,129.41,129.66,129.22,129.34,7502.0
2018-11-26 15:00:00,129.38,129.49,129.16,129.36,9007.0,129.38,129.49,129.16,129.36,9007.0
2018-11-26 15:30:00,129.44,129.58,129.16,129.28,44738.0,129.44,129.58,129.16,129.28,44738.0
2018-11-27 09:30:00,128.49,129.08,128.25,128.52,4299.0,128.49,129.08,128.25,128.52,4299.0
2018-11-27 10:00:00,128.71,128.72,127.74,128.05,6949.0,128.71,128.72,127.74,128.05,6949.0
2018-11-27 10:30:00,128.04,128.5,127.57,128.48,6548.0,128.04,128.5,127.57,128.48,6548.0
2018-11-27 11:00:00,128.48,128.78,128.29,128.56,6902.0,128.48,128.78,128.29,128.56,6902.0
2018-11-27 11:30:00,128.47,128.58,127.86,128.43,7128.0,128.47,128.58,127.86,128.43,7128.0
2018-11-27 12:00:00,128.51,128.84,128.41,128.41,5212.0,128.51,128.84,128.41,128.41,5212.0
2018-11-27 12:30:00,128.51,128.99,128.42,128.76,6338.0,128.51,128.99,128.42,128.76,6338.0
2018-11-27 13:00:00,128.68,129.04,128.4,128.67,7265.0,128.68,129.04,128.4,128.67,7265.0
2018-11-27 13:30:00,128.84,129.29,128.72,129.23,17564.0,128.84,129.29,128.72,129.23,17564.0
2018-11-27 14:00:00,129.46,130.0,129.33,129.95,22443.0,129.46,130.0,129.33,129.95,22443.0
2018-11-27 14:30:00,129.89,130.01,129.78,129.81,16207.0,129.89,130.01,129.78,129.81,16207.0
2018-11-27 15:00:00,129.76,129.81,129.4,129.71,17060.0,129.76,129.81,129.4,129.71,17060.0
2018-11-27 15:30:00,129.73,130.02,129.63,129.7,47334.0,129.73,130.02,129.63,129.7,47334.0
2018-11-28 09:30:00,130.03,131.51,130.03,130.92,12291.0,130.03,131.51,130.03,130.92,12291.0
2018-11-28 10:00:00,131.03,131.3,130.29,130.71,7108.0,131.03,131.3,130.29,130.71,7108.0
2018-11-28 10:30:00,130.71,131.01,130.24,130.89,6553.0,130.71,131.01,130.24,130.89,6553.0
2018-11-28 11:00:00,130.96,131.46,130.74,130.75,9088.0,130.96,131.46,130.74,130.75,9088.0
2018-11-28 11:30:00,130.92,130.95,130.35,130.6,7925.0,130.92,130.95,130.35,130.6,7925.0
2018-11-28 12:00:00,131.01,132.98,131.01,132.98,4050.0,131.01,132.98,131.01,132.98,4050.0
2018-11-28 12:30:00,132.66,133.12,132.48,132.8,7250.0,132.66,133.12,132.48,132.8,7250.0
2018-11-28 13:00:00,132.91,132.91,132.29,132.65,7797.0,132.91,132.91,132.29,132.65,7797.0
2018-11-28 13:30:00,132.81,133.79,132.81,133.71,4201.0,132.81,133.79,132.81,133.71,4201.0
2018-11-28 14:00:00,133.63,133.84,133.4,133.42,5138.0,133.63,133.84,133.4,133.42,5138.0
2018-11-28 14:30:00,133.44,134.08,133.44,133.83,6863.0,133.44,134.08,133.44,133.83,6863.0
2018-11-28 15:00:00,133.71,134.05,133.63,134.05,11211.0,133.71,134.05,133.63,134.05,11211.0
2018-11-28 15:30:00,134.05,134.71,133.77,134.58,23601.0,134.05,134.71,133.77,134.58,23601.0
2018-11-29 09:30:00,133.54,134.92,133.54,134.4,3956.0,133.54,134.92,133.54,134.4,3956.0
2018-11-29 10:00:00,134.56,134.56,133.01,133.1,13023.0,134.56,134.56,133.01,133.1,13023.0
2018-11-29 10:30:00,133.35,133.84,132.22,132.75,23921.0,133.35,133.84,132.22,132.75,23921.0
2018-11-29 11:00:00,132.67,133.79,132.67,133.44,18606.0,132.67,133.79,132.67,133.44,18606.0
2018-11-29 11:30:00,133.79,134.33,133.39,133.98,18415.0,133.79,134.33,133.39,133.98,18415.0
2018-11-29 12:00:00,134.29,134.33,133.87,133.98,12083.0,134.29,134.33,133.87,133.98,12083.0
2018-11-29 12:30:00,134.09,134.28,133.89,134.26,8854.0,134.09,134.28,133.89,134.26,8854.0
2018-11-29 13:00:00,134.25,134.25,133.59,133.95,6336.0,134.25,134.25,133.59,133.95,6336.0
2018-11-29 13:30:00,133.85,134.3,133.64,134.17,5978.0,133.85,134.3,133.64,134.17,5978.0
2018-11-29 14:00:00,134.13,134.5,134.02,134.38,27293.0,134.13,134.5,134.02,134.38,27293.0
2018-11-29 14:30:00,134.37,134.5,134.2,134.39,18685.0,134.37,134.5,134.2,134.39,18685.0
2018-11-29 15:00:00,134.39,134.39,133.64,133.87,18945.0,134.39,134.39,133.64,133.87,18945.0
2018-11-29 15:30:00,133.88,133.88,132.91,133.01,95547.0,133.88,133.88,132.91,133.01,95547.0
2018-11-30 09:30:00,132.31,133.62,131.94,133.48,12841.0,132.31,133.62,131.94,133.48,12841.0
2018-11-30 10:00:00,133.62,134.32,133.39,134.03,41701.0,133.62,134.32,133.39,134.03,41701.0
2018-11-30 10:30:00,134.06,134.85,134.06,134.23,26402.0,134.06,134.85,134.06,134.23,26402.0
2018-11-30 11:00:00,134.09,134.38,133.98,133.99,11468.0,134.09,134.38,133.98,133.99,11468.0
2018-11-30 11:30:00,134.02,134.45,134.02,134.26,14890.0,134.02,134.45,134.02,134.26,14890.0
2018-11-30 12:00:00,134.15,134.31,133.93,134.03,6524.0,134.15,134.31,133.93,134.03,6524.0
2018-11-30 12:30:00,134.03,134.35,133.81,134.35,9347.0,134.03,134.35,133.81,134.35,9347.0
2018-11-30 13:00:00,134.31,134.4,134.07,134.4,18571.0,134.31,134.4,134.07,134.4,18571.0
2018-11-30 13:30:00,134.4,134.63,134.24,134.5,14261.0,134.4,134.63,134.24,134.5,14261.0
2018-11-30 14:00:00,134.5,134.89,134.13,134.89,14287.0,134.5,134.89,134.13,134.89,14287.0
2018-11-30 14:30:00,135.05,135.31,134.43,134.54,12343.0,135.05,135.31,134.43,134.54,12343.0
2018-11-30 15:00:00,134.55,134.74,134.38,134.4,12141.0,134.55,134.74,134.38,134.4,12141.0
2018-11-30 15:30:00,134.45,135.21,134.39,134.79,39880.0,134.45,135.21,134.39,134.79,39880.0
2018-12-03 09:30:00,137.36,138.66,136.16,138.09,17114.0,137.36,138.66,136.16,138.09,17114.0
2018-12-03 10:00:00,138.09,139.41,138.06,139.24,11410.0,138.09,139.41,138.06,139.24,11410.0
2018-12-03 10:30:00,139.39,139.72,137.9,138.07,18047.0,139.39,139.72,137.9,138.07,18047.0
2018-12-03 11:00:00,138.0,138.46,137.71,138.38,16301.0,138.0,138.46,137.71,138.38,16301.0
2018-12-03 11:30:00,138.5,138.5,137.44,137.51,8425.0,138.5,138.5,137.44,137.51,8425.0
2018-12-03 12:00:00,137.47,138.0,137.37,137.94,6803.0,137.47,138.0,137.37,137.94,6803.0
2018-12-03 12:30:00,137.96,138.93,137.95,138.41,15007.0,137.96,138.93,137.95,138.41,15007.0
2018-12-03 13:00:00,138.52,139.09,138.52,138.87,26763.0,138.52,139.09,138.52,138.87,26763.0
2018-12-03 13:30:00,138.94,138.94,137.57,138.0,8087.0,138.94,138.94,137.57,138.0,8087.0
2018-12-03 14:00:00,137.94,138.22,137.7,138.22,8184.0,137.94,138.22,137.7,138.22,8184.0
2018-12-03 14:30:00,138.14,138.23,137.78,137.89,9282.0,138.14,138.23,137.78,137.89,9282.0
2018-12-03 15:00:00,137.86,138.12,136.96,137.5,24854.0,137.86,138.12,136.96,137.5,24854.0
2018-12-03 15:30:00,137.51,137.8,137.03,137.19,33989.0,137.51,137.8,137.03,137.19,33989.0
2018-12-04 09:30:00,137.54,137.69,136.39,136.78,11809.0,137.54,137.69,136.39,136.78,11809.0
2018-12-04 10:00:00,136.81,137.12,136.51,137.12,12717.0,136.81,137.12,136.51,137.12,12717.0
2018-12-04 10:30:00,137.1,137.22,136.41,136.41,6496.0,137.1,137.22,136.41,136.41,6496.0
2018-12-04 11:00:00,136.16,136.17,135.63,135.7,11323.0,136.16,136.17,135.63,135.7,11323.0
2018-12-04 11:30:00,135.59,135.62,135.07,135.29,26752.0,135.59,135.62,135.07,135.29,26752.0
2018-12-04 12:00:00,135.19,135.25,133.35,133.5,11654.0,135.19,135.25,133.35,133.5,11654.0
2018-12-04 12:30:00,133.32,134.31,133.05,134.22,19154.0,133.32,134.31,133.05,134.22,19154.0
2018-12-04 13:00:00,134.05,134.42,133.47,133.59,12096.0,134.05,134.42,133.47,133.59,12096.0
2018-12-04 13:30:00,133.66,134.37,133.14,134.14,20995.0,133.66,134.37,133.14,134.14,20995.0
2018-12-04 14:00:00,134.09,134.54,133.98,134.18,7185.0,134.09,134.54,133.98,134.18,7185.0
2018-12-04 14:30:00,134.25,134.92,134.25,134.45,14595.0,134.25,134.92,134.25,134.45,14595.0
2018-12-04 15:00:00,134.43,134.43,133.78,133.78,11258.0,134.43,134.43,133.78,133.78,11258.0
2018-12-04 15:30:00,133.78,134.03,133.44,133.62,45316.0,133.78,134.03,133.44,133.62,45316.0
2018-12-06 09:30:00,131.5,132.27,130.54,130.67,17347.0,131.5,132.27,130.54,130.67,17347.0
2018-12-06 10:00:00,130.88,131.52,130.43,131.12,33725.0,130.88,131.52,130.43,131.12,33725.0
2018-12-06 10:30:00,131.12,131.12,129.71,129.88,11939.0,131.12,131.12,129.71,129.88,11939.0
2018-12-06 11:00:00,129.8,129.9,128.29,128.71,16779.0,129.8,129.9,128.29,128.71,16779.0
2018-12-06 11:30:00,128.8,129.94,128.19,129.94,14402.0,128.8,129.94,128.19,129.94,14402.0
2018-12-06 12:00:00,129.81,130.18,129.43,130.18,13966.0,129.81,130.18,129.43,130.18,13966.0
2018-12-06 12:30:00,130.12,130.35,129.59,130.1,27141.0,130.12,130.35,129.59,130.1,27141.0
2018-12-06 13:00:00,130.01,130.11,129.15,129.28,15505.0,130.01,130.11,129.15,129.28,15505.0
2018-12-06 13:30:00,129.21,130.58,128.91,130.41,12356.0,129.21,130.58,128.91,130.41,12356.0
2018-12-06 14:00:00,130.61,130.8,129.87,130.11,22742.0,130.61,130.8,129.87,130.11,22742.0
2018-12-06 14:30:00,130.18,130.66,129.61,130.12,23252.0,130.18,130.66,129.61,130.12,23252.0
2018-12-06 15:00:00,130.08,130.49,129.78,130.21,15934.0,130.08,130.49,129.78,130.21,15934.0
2018-12-06 15:30:00,130.26,130.91,130.25,130.85,82952.0,130.26,130.91,130.25,130.85,82952.0
2018-12-07 09:30:00,130.0,130.75,128.54,130.08,5975.0,130.0,130.75,128.54,130.08,5975.0
2018-12-07 10:00:00,130.41,130.73,130.14,130.44,20761.0,130.41,130.73,130.14,130.44,20761.0
2018-12-07 10:30:00,130.67,131.04,130.21,130.56,15184.0,130.67,131.04,130.21,130.56,15184.0
2018-12-07 11:00:00,130.82,131.06,130.22,130.59,10825.0,130.82,131.06,130.22,130.59,10825.0
2018-12-07 11:30:00,130.59,131.08,129.74,129.75,7240.0,130.59,131.08,129.74,129.75,7240.0
2018-12-07 12:00:00,129.93,130.25,129.49,130.0,6307.0,129.93,130.25,129.49,130.0,6307.0
2018-12-07 12:30:00,130.0,130.35,129.35,130.17,23775.0,130.0,130.35,129.35,130.17,23775.0
2018-12-07 13:00:00,130.25,130.63,129.5,130.03,9467.0,130.25,130.63,129.5,130.03,9467.0
2018-12-07 13:30:00,129.78,129.78,129.16,129.3,7639.0,129.78,129.78,129.16,129.3,7639.0
2018-12-07 14:00:00,129.35,129.37,128.79,129.18,12042.0,129.35,129.37,128.79,129.18,12042.0
2018-12-07 14:30:00,129.19,129.37,127.99,128.09,11036.0,129.19,129.37,127.99,128.09,11036.0
2018-12-07 15:00:00,127.94,128.84,127.47,128.84,20935.0,127.94,128.84,127.47,128.84,20935.0
2018-12-07 15:30:00,128.77,129.56,128.47,128.86,45099.0,128.77,129.56,128.47,128.86,45099.0
2018-12-10 09:30:00,128.65,129.75,128.18,128.48,14261.0,128.65,129.75,128.18,128.48,14261.0
2018-12-10 10:00:00,128.34,129.19,127.7,128.52,12942.0,128.34,129.19,127.7,128.52,12942.0
2018-12-10 10:30:00,128.48,128.68,127.12,127.12,11900.0,128.48,128.68,127.12,127.12,11900.0
2018-12-10 11:00:00,127.26,127.26,125.67,126.31,14788.0,127.26,127.26,125.67,126.31,14788.0
2018-12-10 11:30:00,126.46,127.04,126.22,126.36,14394.0,126.46,127.04,126.22,126.36,14394.0
2018-12-10 12:00:00,126.5,126.5,125.85,126.17,12282.0,126.5,126.5,125.85,126.17,12282.0
2018-12-10 12:30:00,126.11,127.18,126.07,126.98,51240.0,126.11,127.18,126.07,126.98,51240.0
2018-12-10 13:00:00,126.98,126.99,126.28,126.28,15055.0,126.98,126.99,126.28,126.28,15055.0
2018-12-10 13:30:00,126.28,127.47,126.28,127.01,24751.0,126.28,127.47,126.28,127.01,24751.0
2018-12-10 14:00:00,127.06,127.44,126.98,127.34,18507.0,127.06,127.44,126.98,127.34,18507.0
2018-12-10 14:30:00,127.34,128.03,127.33,127.44,17157.0,127.34,128.03,127.33,127.44,17157.0
2018-12-10 15:00:00,127.53,128.04,127.45,127.93,16060.0,127.53,128.04,127.45,127.93,16060.0
2018-12-10 15:30:00,128.06,128.51,127.71,127.74,95025.0,128.06,128.51,127.71,127.74,95025.0
2018-12-11 09:30:00,129.94,130.37,129.69,130.15,11451.0,129.94,130.37,129.69,130.15,11451.0
2018-12-11 10:00:00,130.03,130.8,129.5,130.8,5601.0,130.03,130.8,129.5,130.8,5601.0
2018-12-11 10:30:00,130.76,131.03,130.29,130.87,12000.0,130.76,131.03,130.29,130.87,12000.0
2018-12-11 11:00:00,130.99,131.03,129.94,129.94,15113.0,130.99,131.03,129.94,129.94,15113.0
2018-12-11 11:30:00,130.09,130.09,129.25,130.02,9320.0,130.09,130.09,129.25,130.02,9320.0
2018-12-11 12:00:00,129.92,129.92,128.91,129.69,11782.0,129.92,129.92,128.91,129.69,11782.0
2018-12-11 12:30:00,129.52,129.53,128.5,128.88,46109.0,129.52,129.53,128.5,128.88,46109.0
2018-12-11 13:00:00,128.98,129.46,128.6,128.6,10553.0,128.98,129.46,128.6,128.6,10553.0
2018-12-11 13:30:00,128.74,129.37,128.34,128.66,8874.0,128.74,129.37,128.34,128.66,8874.0
2018-12-11 14:00:00,128.76,129.54,128.49,129.54,8401.0,128.76,129.54,128.49,129.54,8401.0
2018-12-11 14:30:00,129.48,129.63,129.05,129.18,10017.0,129.48,129.63,129.05,129.18,10017.0
2018-12-11 15:00:00,129.3,130.0,129.04,129.38,11842.0,129.3,130.0,129.04,129.38,11842.0
2018-12-11 15:30:00,129.32,129.7,128.64,128.81,67230.0,129.32,129.7,128.64,128.81,67230.0
2018-12-12 09:30:00,131.03,131.68,130.83,131.61,12491.0,131.03,131.68,130.83,131.61,12491.0
2018-12-12 10:00:00,131.87,132.52,131.55,132.19,14921.0,131.87,132.52,131.55,132.19,14921.0
2018-12-12 10:30:00,132.15,132.92,132.02,132.92,10049.0,132.15,132.92,132.02,132.92,10049.0
2018-12-12 11:00:00,132.61,132.78,132.2,132.6,4253.0,132.61,132.78,132.2,132.6,4253.0
2018-12-12 11:30:00,132.46,132.72,132.16,132.19,5511.0,132.46,132.72,132.16,132.19,5511.0
2018-12-12 12:00:00,132.29,132.48,131.99,132.09,7804.0,132.29,132.48,131.99,132.09,7804.0
2018-12-12 12:30:00,132.09,132.63,130.96,132.43,51985.0,132.09,132.63,130.96,132.43,51985.0
2018-12-12 13:00:00,132.39,132.72,132.34,132.34,3894.0,132.39,132.72,132.34,132.34,3894.0
2018-12-12 13:30:00,132.48,132.48,131.28,131.39,12584.0,132.48,132.48,131.28,131.39,12584.0
2018-12-12 14:00:00,131.4,131.4,130.36,130.54,9928.0,131.4,131.4,130.36,130.54,9928.0
2018-12-12 14:30:00,130.41,130.46,129.41,130.09,17319.0,130.41,130.46,129.41,130.09,17319.0
2018-12-12 15:00:00,130.16,130.23,129.55,129.87,18132.0,130.16,130.23,129.55,129.87,18132.0
2018-12-12 15:30:00,129.94,130.26,129.72,129.78,37583.0,129.94,130.26,129.72,129.78,37583.0
2018-12-13 09:30:00,130.07,130.07,128.5,129.18,7850.0,130.07,130.07,128.5,129.18,7850.0
2018-12-13 10:00:00,129.31,129.86,128.86,129.35,8103.0,129.31,129.86,128.86,129.35,8103.0
2018-12-13 10:30:00,129.05,129.19,128.01,128.84,15224.0,129.05,129.19,128.01,128.84,15224.0
2018-12-13 11:00:00,128.68,128.69,126.64,127.38,16081.0,128.68,128.69,126.64,127.38,16081.0
2018-12-13 11:30:00,127.28,127.89,127.01,127.1,20493.0,127.28,127.89,127.01,127.1,20493.0
2018-12-13 12:00:00,126.95,126.95,126.47,126.48,4512.0,126.95,126.95,126.47,126.48,4512.0
2018-12-13 12:30:00,126.64,127.28,126.51,127.02,4814.0,126.64,127.28,126.51,127.02,4814.0
2018-12-13 13:00:00,127.0,127.57,126.75,127.35,7727.0,127.0,127.57,126.75,127.35,7727.0
2018-12-13 13:30:00,127.35,128.28,127.2,127.68,6934.0,127.35,128.28,127.2,127.68,6934.0
2018-12-13 14:00:00,127.71,127.84,127.47,127.67,4620.0,127.71,127.84,127.47,127.67,4620.0
2018-12-13 14:30:00,127.81,128.54,127.63,128.34,3013.0,127.81,128.54,127.63,128.34,3013.0
2018-12-13 15:00:00,128.28,128.48,127.95,127.96,25106.0,128.28,128.48,127.95,127.96,25106.0
2018-12-13 15:30:00,127.84,128.41,127.78,127.82,33467.0,127.84,128.41,127.78,127.82,33467.0
2018-12-14 09:30:00,127.49,130.03,126.58,127.77,9607.0,127.49,130.03,126.58,127.77,9607.0
2018-12-14 10:00:00,127.77,127.77,127.08,127.28,12630.0,127.77,127.77,127.08,127.28,12630.0
2018-12-14 10:30:00,127.25,127.62,127.1,127.25,27509.0,127.25,127.62,127.1,127.25,27509.0
2018-12-14 11:00:00,127.43,127.44,126.33,126.57,5286.0,127.43,127.44,126.33,126.57,5286.0
2018-12-14 11:30:00,126.55,126.77,126.04,126.09,15607.0,126.55,126.77,126.04,126.09,15607.0
2018-12-14 12:00:00,126.09,126.54,125.99,126.31,5476.0,126.09,126.54,125.99,126.31,5476.0
2018-12-14 12:30:00,126.53,126.86,126.22,126.51,4852.0,126.53,126.86,126.22,126.51,4852.0
2018-12-14 13:00:00,126.51,126.79,126.37,126.42,5401.0,126.51,126.79,126.37,126.42,5401.0
2018-12-14 13:30:00,126.45,126.45,125.81,125.88,12384.0,126.45,126.45,125.81,125.88,12384.0
2018-12-14 14:00:00,125.76,126.0,125.6,125.88,4211.0,125.76,126.0,125.6,125.88,4211.0
2018-12-14 14:30:00,125.94,125.94,125.25,125.8,8398.0,125.94,125.94,125.25,125.8,8398.0
2018-12-14 15:00:00,125.68,125.68,125.14,125.2,12951.0,125.68,125.68,125.14,125.2,12951.0
2018-12-14 15:30:00,125.13,125.22,124.56,124.9,44287.0,125.13,125.22,124.56,124.9,44287.0
2018-12-17 09:30:00,123.71,123.83,120.49,121.57,36550.0,123.71,123.83,120.49,121.57,36550.0
2018-12-17 10:00:00,121.6,121.74,120.92,121.36,26178.0,121.6,121.74,120.92,121.36,26178.0
2018-12-17 10:30:00,121.25,121.58,120.74,121.36,22109.0,121.25,121.58,120.74,121.36,22109.0
2018-12-17 11:00:00,121.36,123.04,121.25,122.03,65712.0,121.36,123.04,121.25,122.03,65712.0
2018-12-17 11:30:00,121.88,122.47,121.52,122.4,57745.0,121.88,122.47,121.52,122.4,57745.0
2018-12-17 12:00:00,122.44,122.89,121.93,121.93,30159.0,122.44,122.89,121.93,121.93,30159.0
2018-12-17 12:30:00,121.92,122.04,121.04,121.08,6677.0,121.92,122.04,121.04,121.08,6677.0
2018-12-17 13:00:00,121.09,121.73,120.96,121.34,7853.0,121.09,121.73,120.96,121.34,7853.0
2018-12-17 13:30:00,121.39,121.49,120.17,120.17,13487.0,121.39,121.49,120.17,120.17,13487.0
2018-12-17 14:00:00,120.18,120.94,119.87,120.56,15542.0,120.18,120.94,119.87,120.56,15542.0
2018-12-17 14:30:00,120.52,121.08,120.39,120.58,9651.0,120.52,121.08,120.39,120.58,9651.0
2018-12-17 15:00:00,120.51,120.65,119.99,119.99,19757.0,120.51,120.65,119.99,119.99,19757.0
2018-12-17 15:30:00,120.02,120.46,119.39,120.28,46734.0,120.02,120.46,119.39,120.28,46734.0
2018-12-18 09:30:00,121.52,121.6,120.4,121.22,15997.0,121.52,121.6,120.4,121.22,15997.0
2018-12-18 10:00:00,121.3,121.3,120.46,120.85,8400.0,121.3,121.3,120.46,120.85,8400.0
2018-12-18 10:30:00,120.83,120.96,120.14,120.49,12108.0,120.83,120.96,120.14,120.49,12108.0
2018-12-18 11:00:00,120.47,120.5,119.79,120.16,11654.0,120.47,120.5,119.79,120.16,11654.0
2018-12-18 11:30:00,120.18,120.54,119.99,120.15,8352.0,120.18,120.54,119.99,120.15,8352.0
2018-12-18 12:00:00,120.25,120.91,120.16,120.57,7706.0,120.25,120.91,120.16,120.57,7706.0
2018-12-18 12:30:00,120.63,120.84,120.43,120.84,5733.0,120.63,120.84,120.43,120.84,5733.0
2018-12-18 13:00:00,120.73,121.03,120.31,120.31,6263.0,120.73,121.03,120.31,120.31,6263.0
2018-12-18 13:30:00,120.17,120.17,119.53,119.53,7850.0,120.17,120.17,119.53,119.53,7850.0
2018-12-18 14:00:00,119.65,120.19,119.63,120.19,8678.0,119.65,120.19,119.63,120.19,8678.0
2018-12-18 14:30:00,120.22,120.22,118.98,118.98,10348.0,120.22,120.22,118.98,118.98,10348.0
2018-12-18 15:00:00,119.08,119.59,118.85,119.31,13114.0,119.08,119.59,118.85,119.31,13114.0
2018-12-18 15:30:00,119.4,120.43,119.4,119.95,41138.0,119.4,120.43,119.4,119.95,41138.0
2018-12-19 09:30:00,120.1,120.1,118.89,119.74,15710.0,120.1,120.1,118.89,119.74,15710.0
2018-12-19 10:00:00,119.82,120.75,119.74,120.75,7196.0,119.82,120.75,119.74,120.75,7196.0
2018-12-19 10:30:00,120.75,120.98,120.13,120.98,8550.0,120.75,120.98,120.13,120.98,8550.0
2018-12-19 11:00:00,121.08,121.09,120.47,120.87,8941.0,121.08,121.09,120.47,120.87,8941.0
2018-12-19 11:30:00,120.89,121.82,120.85,121.62,11103.0,120.89,121.82,120.85,121.62,11103.0
2018-12-19 12:00:00,121.77,121.85,121.37,121.52,6106.0,121.77,121.85,121.37,121.52,6106.0
2018-12-19 12:30:00,121.44,121.71,120.98,121.06,11925.0,121.44,121.71,120.98,121.06,11925.0
2018-12-19 13:00:00,121.06,121.16,120.79,121.12,2326.0,121.06,121.16,120.79,121.12,2326.0
2018-12-19 13:30:00,121.19,121.59,120.93,121.59,6208.0,121.19,121.59,120.93,121.59,6208.0
2018-12-19 14:00:00,121.6,121.79,119.4,120.54,22091.0,121.6,121.79,119.4,120.54,22091.0
2018-12-19 14:30:00,120.56,120.88,118.89,119.11,25364.0,120.56,120.88,118.89,119.11,25364.0
2018-12-19 15:00:00,119.12,119.4,118.12,118.64,46145.0,119.12,119.4,118.12,118.64,46145.0
2018-12-19 15:30:00,118.44,119.09,118.19,118.64,44278.0,118.44,119.09,118.19,118.64,44278.0
2018-12-20 09:30:00,118.27,118.27,116.12,116.98,15244.0,118.27,118.27,116.12,116.98,15244.0
2018-12-20 10:00:00,116.94,117.0,115.67,115.83,34177.0,116.94,117.0,115.67,115.83,34177.0
2018-12-20 10:30:00,115.81,116.35,115.47,116.23,18182.0,115.81,116.35,115.47,116.23,18182.0
2018-12-20 11:00:00,116.12,116.29,114.63,114.79,41594.0,116.12,116.29,114.63,114.79,41594.0
2018-12-20 11:30:00,114.68,114.69,113.3,113.69,29943.0,114.68,114.69,113.3,113.69,29943.0
2018-12-20 12:00:00,113.69,114.58,113.46,114.54,24887.0,113.69,114.58,113.46,114.54,24887.0
2018-12-20 12:30:00,114.5,114.63,113.86,114.18,18663.0,114.5,114.63,113.86,114.18,18663.0
2018-12-20 13:00:00,114.27,114.41,113.54,113.9,22045.0,114.27,114.41,113.54,113.9,22045.0
2018-12-20 13:30:00,113.88,114.04,113.43,113.9,8660.0,113.88,114.04,113.43,113.9,8660.0
2018-12-20 14:00:00,113.75,113.8,112.6,113.54,13009.0,113.75,113.8,112.6,113.54,13009.0
2018-12-20 14:30:00,113.68,115.0,113.47,113.97,27014.0,113.68,115.0,113.47,113.97,27014.0
2018-12-20 15:00:00,113.91,114.75,113.42,114.21,56907.0,113.91,114.75,113.42,114.21,56907.0
2018-12-20 15:30:00,114.28,114.59,113.23,114.01,78388.0,114.28,114.59,113.23,114.01,78388.0
2018-12-21 09:30:00,114.0,114.11,112.85,113.44,104020.0,114.0,114.11,112.85,113.44,104020.0
2018-12-21 10:00:00,113.56,115.37,112.84,114.89,20489.0,113.56,115.37,112.84,114.89,20489.0
2018-12-21 10:30:00,114.76,115.17,114.27,114.61,8836.0,114.76,115.17,114.27,114.61,8836.0
2018-12-21 11:00:00,114.3,114.3,112.78,113.29,10377.0,114.3,114.3,112.78,113.29,10377.0
2018-12-21 11:30:00,113.62,113.62,112.83,112.85,7629.0,113.62,113.62,112.83,112.85,7629.0
2018-12-21 12:00:00,112.8,112.97,111.62,111.62,15043.0,112.8,112.97,111.62,111.62,15043.0
2018-12-21 12:30:00,111.55,112.58,110.88,111.66,10548.0,111.55,112.58,110.88,111.66,10548.0
2018-12-21 13:00:00,111.83,112.27,111.53,112.05,7556.0,111.83,112.27,111.53,112.05,7556.0
2018-12-21 13:30:00,112.0,112.68,111.78,111.94,9964.0,112.0,112.68,111.78,111.94,9964.0
2018-12-21 14:00:00,111.93,112.0,111.17,111.62,13175.0,111.93,112.0,111.17,111.62,13175.0
2018-12-21 14:30:00,111.56,111.8,111.28,111.47,10852.0,111.56,111.8,111.28,111.47,10852.0
2018-12-21 15:00:00,111.49,111.6,110.45,110.45,19215.0,111.49,111.6,110.45,110.45,19215.0
2018-12-21 15:30:00,110.42,110.95,110.23,110.62,84667.0,110.42,110.95,110.23,110.62,84667.0
2018-12-24 09:30:00,109.83,109.83,106.73,107.12,36234.0,109.83,109.83,106.73,107.12,36234.0
2018-12-24 10:00:00,107.16,107.31,105.84,107.09,57288.0,107.16,107.31,105.84,107.09,57288.0
2018-12-24 10:30:00,107.23,108.75,106.95,107.47,43193.0,107.23,108.75,106.95,107.47,43193.0
2018-12-24 11:00:00,107.51,107.57,106.34,106.76,24728.0,107.51,107.57,106.34,106.76,24728.0
2018-12-24 11:30:00,106.9,107.04,105.98,106.21,21452.0,106.9,107.04,105.98,106.21,21452.0
2018-12-24 12:00:00,106.22,106.43,105.56,105.91,26144.0,106.22,106.43,105.56,105.91,26144.0
2018-12-24 12:30:00,105.82,106.06,105.0,105.03,42891.0,105.82,106.06,105.0,105.03,42891.0
2018-12-26 09:30:00,105.64,106.79,105.34,105.72,24511.0,105.64,106.79,105.34,105.72,24511.0
2018-12-26 10:00:00,105.88,106.16,105.0,105.79,19698.0,105.88,106.16,105.0,105.79,19698.0
2018-12-26 10:30:00,105.67,105.85,104.81,104.81,14780.0,105.67,105.85,104.81,104.81,14780.0
2018-12-26 11:00:00,104.82,106.24,104.68,106.16,8495.0,104.82,106.24,104.68,106.16,8495.0
2018-12-26 11:30:00,106.24,106.6,105.71,106.52,12523.0,106.24,106.6,105.71,106.52,12523.0
2018-12-26 12:00:00,106.62,107.52,106.47,106.8,13615.0,106.62,107.52,106.47,106.8,13615.0
2018-12-26 12:30:00,106.79,107.62,106.79,107.3,13839.0,106.79,107.62,106.79,107.3,13839.0
2018-12-26 13:00:00,107.41,107.41,106.31,106.45,19582.0,107.41,107.41,106.31,106.45,19582.0
2018-12-26 13:30:00,106.42,107.46,106.38,107.46,17886.0,106.42,107.46,106.38,107.46,17886.0
2018-12-26 14:00:00,107.5,107.5,106.55,106.71,14602.0,107.5,107.5,106.55,106.71,14602.0
2018-12-26 14:30:00,106.93,107.82,106.78,107.77,19749.0,106.93,107.82,106.78,107.77,19749.0
2018-12-26 15:00:00,107.8,108.42,107.49,108.42,53975.0,107.8,108.42,107.49,108.42,53975.0
2018-12-26 15:30:00,108.42,110.36,108.25,110.15,73838.0,108.42,110.36,108.25,110.15,73838.0
2018-12-27 09:30:00,108.5,109.36,107.36,107.58,22198.0,108.5,109.36,107.36,107.58,22198.0
2018-12-27 10:00:00,107.72,108.32,107.13,107.29,14542.0,107.72,108.32,107.13,107.29,14542.0
2018-12-27 10:30:00,107.28,107.68,106.76,107.23,18644.0,107.28,107.68,106.76,107.23,18644.0
2018-12-27 11:00:00,107.15,107.38,106.63,107.22,19092.0,107.15,107.38,106.63,107.22,19092.0
2018-12-27 11:30:00,107.32,107.53,106.91,107.52,32571.0,107.32,107.53,106.91,107.52,32571.0
2018-12-27 12:00:00,107.56,108.05,107.05,107.27,7480.0,107.56,108.05,107.05,107.27,7480.0
2018-12-27 12:30:00,107.16,107.62,107.09,107.62,6524.0,107.16,107.62,107.09,107.62,6524.0
2018-12-27 13:00:00,107.62,107.71,106.38,106.38,14887.0,107.62,107.71,106.38,106.38,14887.0
2018-12-27 13:30:00,106.3,106.8,105.86,106.17,14543.0,106.3,106.8,105.86,106.17,14543.0
2018-12-27 14:00:00,106.03,106.45,105.64,105.91,8372.0,106.03,106.45,105.64,105.91,8372.0
2018-12-27 14:30:00,105.94,106.79,105.51,106.66,7672.0,105.94,106.79,105.51,106.66,7672.0
2018-12-27 15:00:00,106.59,107.7,106.14,107.54,18456.0,106.59,107.7,106.14,107.54,18456.0
2018-12-27 15:30:00,107.6,110.36,107.34,110.36,75469.0,107.6,110.36,107.34,110.36,75469.0
2018-12-28 09:30:00,111.19,112.07,110.04,111.98,17120.0,111.19,112.07,110.04,111.98,17120.0
2018-12-28 10:00:00,112.04,112.07,110.74,110.95,12457.0,112.04,112.07,110.74,110.95,12457.0
2018-12-28 10:30:00,111.13,111.49,110.61,110.86,10207.0,111.13,111.49,110.61,110.86,10207.0
2018-12-28 11:00:00,111.1,111.35,110.7,111.33,13125.0,111.1,111.35,110.7,111.33,13125.0
2018-12-28 11:30:00,111.53,112.07,111.14,111.43,18328.0,111.53,112.07,111.14,111.43,18328.0
2018-12-28 12:00:00,111.49,112.48,111.16,111.69,24185.0,111.49,112.48,111.16,111.69,24185.0
2018-12-28 12:30:00,111.94,112.31,111.44,111.92,11232.0,111.94,112.31,111.44,111.92,11232.0
2018-12-28 13:00:00,111.84,112.34,111.59,111.6,6034.0,111.84,112.34,111.59,111.6,6034.0
2018-12-28 13:30:00,111.78,112.38,111.45,112.38,22696.0,111.78,112.38,111.45,112.38,22696.0
2018-12-28 14:00:00,112.37,113.21,112.22,112.8,15803.0,112.37,113.21,112.22,112.8,15803.0
2018-12-28 14:30:00,112.68,113.71,112.59,113.53,18854.0,112.68,113.71,112.59,113.53,18854.0
2018-12-28 15:00:00,113.61,113.61,111.66,111.77,25277.0,113.61,113.61,111.66,111.77,25277.0
2018-12-28 15:30:00,111.78,111.99,111.12,111.7,62413.0,111.78,111.99,111.12,111.7,62413.0
2018-12-31 09:30:00,112.16,113.12,111.83,113.12,20332.0,112.16,113.12,111.83,113.12,20332.0
2018-12-31 10:00:00,113.34,113.47,112.22,112.73,10794.0,113.34,113.47,112.22,112.73,10794.0
2018-12-31 10:30:00,112.6,112.63,111.78,111.78,9317.0,112.6,112.63,111.78,111.78,9317.0
2018-12-31 11:00:00,111.79,112.18,111.58,111.89,18515.0,111.79,112.18,111.58,111.89,18515.0
2018-12-31 11:30:00,111.71,112.07,111.25,111.91,7239.0,111.71,112.07,111.25,111.91,7239.0
2018-12-31 12:00:00,111.91,112.44,111.75,112.23,7394.0,111.91,112.44,111.75,112.23,7394.0
2018-12-31 12:30:00,112.37,112.64,112.11,112.64,7008.0,112.37,112.64,112.11,112.64,7008.0
2018-12-31 13:00:00,112.56,113.13,112.39,113.1,11165.0,112.56,113.13,112.39,113.1,11165.0
2018-12-31 13:30:00,113.02,113.06,112.32,112.39,11410.0,113.02,113.06,112.32,112.39,11410.0
2018-12-31 14:00:00,112.33,112.49,111.99,111.99,9669.0,112.33,112.49,111.99,111.99,9669.0
2018-12-31 14:30:00,111.94,112.54,111.88,112.32,5933.0,111.94,112.54,111.88,112.32,5933.0
2018-12-31 15:00:00,112.35,112.98,112.17,112.88,7640.0,112.35,112.98,112.17,112.88,7640.0
2018-12-31 15:30:00,112.93,113.18,112.69,113.18,40290.0,112.93,113.18,112.69,113.18,40290.0
2019-01-02 09:30:00,111.07,111.66,110.47,111.0,23850.0,111.07,111.66,110.47,111.0,23850.0
2019-01-02 10:00:00,110.83,111.36,110.2,110.2,17589.0,110.83,111.36,110.2,110.2,17589.0
2019-01-02 10:30:00,109.99,110.88,109.77,110.88,12767.0,109.99,110.88,109.77,110.88,12767.0
2019-01-02 11:00:00,111.04,111.54,110.87,110.97,13129.0,111.04,111.54,110.87,110.97,13129.0
2019-01-02 11:30:00,110.98,111.33,110.66,110.66,9436.0,110.98,111.33,110.66,110.66,9436.0
2019-01-02 12:00:00,110.62,110.88,110.48,110.54,15286.0,110.62,110.88,110.48,110.54,15286.0
2019-01-02 12:30:00,110.58,111.86,110.3,111.58,20276.0,110.58,111.86,110.3,111.58,20276.0
2019-01-02 13:00:00,111.75,111.96,111.58,111.75,7498.0,111.75,111.96,111.58,111.75,7498.0
2019-01-02 13:30:00,111.72,111.83,111.41,111.78,6861.0,111.72,111.83,111.41,111.78,6861.0
2019-01-02 14:00:00,111.75,111.75,111.02,111.39,4250.0,111.75,111.75,111.02,111.39,4250.0
2019-01-02 14:30:00,111.48,111.67,111.1,111.1,5913.0,111.48,111.67,111.1,111.1,5913.0
2019-01-02 15:00:00,111.16,111.38,110.51,110.59,9369.0,111.16,111.38,110.51,110.59,9369.0
2019-01-02 15:30:00,110.49,111.09,110.23,111.09,27716.0,110.49,111.09,110.23,111.09,27716.0
2019-01-03 09:30:00,110.09,110.09,104.24,105.17,76223.0,110.09,110.09,104.24,105.17,76223.0
2019-01-03 10:00:00,105.09,105.09,103.2,103.97,81890.0,105.09,105.09,103.2,103.97,81890.0
2019-01-03 10:30:00,103.84,104.23,103.0,103.71,31908.0,103.84,104.23,103.0,103.71,31908.0
2019-01-03 11:00:00,103.72,105.21,103.61,105.0,29915.0,103.72,105.21,103.61,105.0,29915.0
2019-01-03 11:30:00,104.86,107.6,104.78,106.3,58892.0,104.86,107.6,104.78,106.3,58892.0
2019-01-03 12:00:00,106.31,106.92,105.76,106.46,19915.0,106.31,106.92,105.76,106.46,19915.0
2019-01-03 12:30:00,106.56,106.62,105.78,106.43,18906.0,106.56,106.62,105.78,106.43,18906.0
2019-01-03 13:00:00,106.37,106.37,105.4,106.13,15943.0,106.37,106.37,105.4,106.13,15943.0
2019-01-03 13:30:00,106.17,106.49,105.84,106.19,29249.0,106.17,106.49,105.84,106.19,29249.0
2019-01-03 14:00:00,106.1,106.46,106.05,106.43,18624.0,106.1,106.46,106.05,106.43,18624.0
2019-01-03 14:30:00,106.48,106.59,105.48,105.55,21551.0,106.48,106.59,105.48,105.55,21551.0
2019-01-03 15:00:00,105.48,105.49,104.87,104.96,20083.0,105.48,105.49,104.87,104.96,20083.0
2019-01-03 15:30:00,104.96,105.35,104.68,104.78,47978.0,104.96,105.35,104.68,104.78,47978.0
2019-01-04 09:30:00,106.05,108.73,106.05,108.11,32787.0,106.05,108.73,106.05,108.11,32787.0
2019-01-04 10:00:00,108.05,109.88,108.0,109.88,13630.0,108.05,109.88,108.0,109.88,13630.0
2019-01-04 10:30:00,109.94,110.08,108.7,109.04,28652.0,109.94,110.08,108.7,109.04,28652.0
2019-01-04 11:00:00,109.12,109.24,108.02,108.38,22270.0,109.12,109.24,108.02,108.38,22270.0
2019-01-04 11:30:00,108.38,109.84,108.3,109.46,54709.0,108.38,109.84,108.3,109.46,54709.0
2019-01-04 12:00:00,109.39,109.39,108.9,109.3,37828.0,109.39,109.39,108.9,109.3,37828.0
2019-01-04 12:30:00,109.44,110.13,109.17,110.06,9941.0,109.44,110.13,109.17,110.06,9941.0
2019-01-04 13:00:00,110.03,110.58,109.55,109.7,12450.0,110.03,110.58,109.55,109.7,12450.0
2019-01-04 13:30:00,109.77,110.26,109.65,109.93,16490.0,109.77,110.26,109.65,109.93,16490.0
2019-01-04 14:00:00,109.96,110.18,109.77,109.86,12332.0,109.96,110.18,109.77,109.86,12332.0
2019-01-04 14:30:00,109.79,110.07,109.41,109.44,24397.0,109.79,110.07,109.41,109.44,24397.0
2019-01-04 15:00:00,109.55,110.03,109.52,109.69,24055.0,109.55,110.03,109.52,109.69,24055.0
2019-01-04 15:30:00,109.76,110.0,109.6,109.88,101541.0,109.76,110.0,109.6,109.88,101541.0
2019-01-07 09:30:00,110.26,112.3,110.25,112.23,26038.0,110.26,112.3,110.25,112.23,26038.0
2019-01-07 10:00:00,112.0,112.86,112.0,112.38,13687.0,112.0,112.86,112.0,112.38,13687.0
2019-01-07 10:30:00,112.17,112.94,112.17,112.56,23168.0,112.17,112.94,112.17,112.56,23168.0
2019-01-07 11:00:00,112.56,112.66,112.03,112.66,15511.0,112.56,112.66,112.03,112.66,15511.0
2019-01-07 11:30:00,112.56,113.05,112.4,112.85,10578.0,112.56,113.05,112.4,112.85,10578.0
2019-01-07 12:00:00,112.85,113.11,112.59,112.97,12983.0,112.85,113.11,112.59,112.97,12983.0
2019-01-07 12:30:00,112.92,113.09,111.98,112.21,19764.0,112.92,113.09,111.98,112.21,19764.0
2019-01-07 13:00:00,112.34,113.52,112.25,113.41,19600.0,112.34,113.52,112.25,113.41,19600.0
2019-01-07 13:30:00,113.37,113.56,112.86,112.88,23187.0,113.37,113.56,112.86,112.88,23187.0
2019-01-07 14:00:00,112.87,112.87,111.9,112.63,22908.0,112.87,112.87,111.9,112.63,22908.0
2019-01-07 14:30:00,112.54,112.78,111.97,112.24,17802.0,112.54,112.78,111.97,112.24,17802.0
2019-01-07 15:00:00,112.11,112.97,112.11,112.93,14112.0,112.11,112.97,112.11,112.93,14112.0
2019-01-07 15:30:00,112.9,113.02,112.52,112.58,48597.0,112.9,113.02,112.52,112.58,48597.0
2019-01-08 09:30:00,113.57,114.89,113.57,114.37,17539.0,113.57,114.89,113.57,114.37,17539.0
2019-01-08 10:00:00,114.44,116.53,114.44,115.91,96037.0,114.44,116.53,114.44,115.91,96037.0
2019-01-08 10:30:00,115.85,115.85,114.56,114.92,22134.0,115.85,115.85,114.56,114.92,22134.0
2019-01-08 11:00:00,115.0,115.23,114.82,114.94,17100.0,115.0,115.23,114.82,114.94,17100.0
2019-01-08 11:30:00,115.05,115.44,114.63,115.44,18040.0,115.05,115.44,114.63,115.44,18040.0
2019-01-08 12:00:00,115.48,116.06,115.37,116.06,9491.0,115.48,116.06,115.37,116.06,9491.0
2019-01-08 12:30:00,116.09,116.28,115.55,116.02,13337.0,116.09,116.28,115.55,116.02,13337.0
2019-01-08 13:00:00,116.04,116.93,116.03,116.88,8735.0,116.04,116.93,116.03,116.88,8735.0
2019-01-08 13:30:00,116.79,117.68,116.78,117.51,48670.0,116.79,117.68,116.78,117.51,48670.0
2019-01-08 14:00:00,117.51,117.72,117.03,117.23,47957.0,117.51,117.72,117.03,117.23,47957.0
2019-01-08 14:30:00,117.13,117.52,117.03,117.28,43909.0,117.13,117.52,117.03,117.28,43909.0
2019-01-08 15:00:00,117.28,117.44,117.13,117.3,43165.0,117.28,117.44,117.13,117.3,43165.0
2019-01-08 15:30:00,117.28,117.72,117.22,117.58,111562.0,117.28,117.72,117.22,117.58,111562.0
2019-01-09 09:30:00,118.55,119.93,118.4,118.9,61941.0,118.55,119.93,118.4,118.9,61941.0
2019-01-09 10:00:00,119.0,119.18,118.49,118.7,15670.0,119.0,119.18,118.49,118.7,15670.0
2019-01-09 10:30:00,118.82,118.92,118.22,118.8,20183.0,118.82,118.92,118.22,118.8,20183.0
2019-01-09 11:00:00,118.89,119.43,118.66,118.66,23067.0,118.89,119.43,118.66,118.66,23067.0
2019-01-09 11:30:00,118.55,118.78,117.92,118.09,17327.0,118.55,118.78,117.92,118.09,17327.0
2019-01-09 12:00:00,118.16,118.4,117.98,118.02,7687.0,118.16,118.4,117.98,118.02,7687.0
2019-01-09 12:30:00,118.02,118.72,118.02,118.63,15045.0,118.02,118.72,118.02,118.63,15045.0
2019-01-09 13:00:00,118.72,118.72,117.81,117.96,8697.0,118.72,118.72,117.81,117.96,8697.0
2019-01-09 13:30:00,118.02,118.06,117.17,117.37,9998.0,118.02,118.06,117.17,117.37,9998.0
2019-01-09 14:00:00,117.4,117.78,117.06,117.36,11223.0,117.4,117.78,117.06,117.36,11223.0
2019-01-09 14:30:00,117.45,118.04,117.3,117.77,10568.0,117.45,118.04,117.3,117.77,10568.0
2019-01-09 15:00:00,117.66,118.02,117.66,117.81,12558.0,117.66,118.02,117.66,117.81,12558.0
2019-01-09 15:30:00,117.8,118.09,117.68,117.97,58038.0,117.8,118.09,117.68,117.97,58038.0
2019-01-10 09:30:00,117.34,118.11,116.3,116.44,7221.0,117.34,118.11,116.3,116.44,7221.0
2019-01-10 10:00:00,116.49,117.3,116.41,117.07,14336.0,116.49,117.3,116.41,117.07,14336.0
2019-01-10 10:30:00,117.17,117.45,116.12,116.13,12298.0,117.17,117.45,116.12,116.13,12298.0
2019-01-10 11:00:00,116.19,116.49,116.01,116.21,16992.0,116.19,116.49,116.01,116.21,16992.0
2019-01-10 11:30:00,116.29,117.32,116.11,117.24,61399.0,116.29,117.32,116.11,117.24,61399.0
2019-01-10 12:00:00,117.36,117.77,117.25,117.77,12919.0,117.36,117.77,117.25,117.77,12919.0
2019-01-10 12:30:00,117.84,117.97,117.48,117.61,9616.0,117.84,117.97,117.48,117.61,9616.0
2019-01-10 13:00:00,117.51,117.62,117.19,117.29,21685.0,117.51,117.62,117.19,117.29,21685.0
2019-01-10 13:30:00,117.22,117.22,116.5,116.94,7945.0,117.22,117.22,116.5,116.94,7945.0
2019-01-10 14:00:00,117.01,118.09,116.99,117.93,19960.0,117.01,118.09,116.99,117.93,19960.0
2019-01-10 14:30:00,117.93,117.98,117.44,117.48,27917.0,117.93,117.98,117.44,117.48,27917.0
2019-01-10 15:00:00,117.53,119.31,117.52,119.3,30275.0,117.53,119.31,117.52,119.3,30275.0
2019-01-10 15:30:00,119.26,119.68,118.98,119.63,90174.0,119.26,119.68,118.98,119.63,90174.0
2019-01-11 09:30:00,118.83,120.71,117.98,118.29,11872.0,118.83,120.71,117.98,118.29,11872.0
2019-01-11 10:00:00,118.44,119.13,118.43,118.61,26902.0,118.44,119.13,118.43,118.61,26902.0
2019-01-11 10:30:00,118.48,119.21,118.29,119.15,19893.0,118.48,119.21,118.29,119.15,19893.0
2019-01-11 11:00:00,119.16,119.16,118.5,118.72,8853.0,119.16,119.16,118.5,118.72,8853.0
2019-01-11 11:30:00,118.73,118.83,118.3,118.47,12280.0,118.73,118.83,118.3,118.47,12280.0
2019-01-11 12:00:00,118.39,118.52,117.81,118.16,9250.0,118.39,118.52,117.81,118.16,9250.0
2019-01-11 12:30:00,118.17,118.44,118.02,118.44,7013.0,118.17,118.44,118.02,118.44,7013.0
2019-01-11 13:00:00,118.41,118.43,118.02,118.02,6888.0,118.41,118.43,118.02,118.02,6888.0
2019-01-11 13:30:00,118.16,118.58,118.04,118.58,6824.0,118.16,118.58,118.04,118.58,6824.0
2019-01-11 14:00:00,118.68,118.96,118.48,118.96,7500.0,118.68,118.96,118.48,118.96,7500.0
2019-01-11 14:30:00,118.97,119.07,118.57,118.63,8473.0,118.97,119.07,118.57,118.63,8473.0
2019-01-11 15:00:00,118.63,118.96,118.45,118.53,12069.0,118.63,118.96,118.45,118.53,12069.0
2019-01-11 15:30:00,118.65,119.26,118.65,119.21,33008.0,118.65,119.26,118.65,119.21,33008.0
2019-01-14 09:30:00,117.73,118.13,116.92,117.83,6578.0,117.73,118.13,116.92,117.83,6578.0
2019-01-14 10:00:00,117.95,118.06,116.87,116.93,13139.0,117.95,118.06,116.87,116.93,13139.0
2019-01-14 10:30:00,116.91,117.45,116.6,117.24,9305.0,116.91,117.45,116.6,117.24,9305.0
2019-01-14 11:00:00,117.41,117.41,116.77,117.23,8348.0,117.41,117.41,116.77,117.23,8348.0
2019-01-14 11:30:00,117.11,117.52,117.01,117.09,5364.0,117.11,117.52,117.01,117.09,5364.0
2019-01-14 12:00:00,116.99,117.22,116.84,117.18,6247.0,116.99,117.22,116.84,117.18,6247.0
2019-01-14 12:30:00,117.17,117.6,117.16,117.36,5523.0,117.17,117.6,117.16,117.36,5523.0
2019-01-14 13:00:00,117.4,117.48,117.05,117.06,6128.0,117.4,117.48,117.05,117.06,6128.0
2019-01-14 13:30:00,117.12,117.35,117.09,117.09,5326.0,117.12,117.35,117.09,117.09,5326.0
2019-01-14 14:00:00,117.15,117.18,116.99,117.07,6742.0,117.15,117.18,116.99,117.07,6742.0
2019-01-14 14:30:00,117.13,117.13,116.97,117.08,7136.0,117.13,117.13,116.97,117.08,7136.0
2019-01-14 15:00:00,117.13,117.21,116.94,117.09,8875.0,117.13,117.21,116.94,117.09,8875.0
2019-01-14 15:30:00,116.95,117.19,116.42,116.86,61074.0,116.95,117.19,116.42,116.86,61074.0
2019-01-15 09:30:00,116.95,118.53,116.95,117.66,2732.0,116.95,118.53,116.95,117.66,2732.0
2019-01-15 10:00:00,117.98,118.53,116.89,117.16,13008.0,117.98,118.53,116.89,117.16,13008.0
2019-01-15 10:30:00,117.04,117.31,116.89,116.98,22646.0,117.04,117.31,116.89,116.98,22646.0
2019-01-15 11:00:00,116.95,117.08,116.57,116.75,11037.0,116.95,117.08,116.57,116.75,11037.0
2019-01-15 11:30:00,116.83,116.84,116.47,116.7,9981.0,116.83,116.84,116.47,116.7,9981.0
2019-01-15 12:00:00,116.83,117.13,116.5,116.91,35669.0,116.83,117.13,116.5,116.91,35669.0
2019-01-15 12:30:00,116.91,117.13,116.71,116.76,9008.0,116.91,117.13,116.71,116.76,9008.0
2019-01-15 13:00:00,116.76,116.76,116.4,116.51,9429.0,116.76,116.76,116.4,116.51,9429.0
2019-01-15 13:30:00,116.66,116.77,116.47,116.55,25813.0,116.66,116.77,116.47,116.55,25813.0
2019-01-15 14:00:00,116.63,116.68,116.07,116.07,29064.0,116.63,116.68,116.07,116.07,29064.0
2019-01-15 14:30:00,116.01,116.13,115.78,115.79,12537.0,116.01,116.13,115.78,115.79,12537.0
2019-01-15 15:00:00,115.79,116.4,115.76,116.25,27112.0,115.79,116.4,115.76,116.25,27112.0
2019-01-15 15:30:00,116.18,116.54,116.11,116.42,90081.0,116.18,116.54,116.11,116.42,90081.0
2019-01-16 09:30:00,117.08,117.81,115.69,117.81,8429.0,117.08,117.81,115.69,117.81,8429.0
2019-01-16 10:00:00,117.81,118.12,117.02,117.87,31339.0,117.81,118.12,117.02,117.87,31339.0
2019-01-16 10:30:00,117.87,118.54,117.75,118.27,32035.0,117.87,118.54,117.75,118.27,32035.0
2019-01-16 11:00:00,118.44,118.58,117.55,118.05,44520.0,118.44,118.58,117.55,118.05,44520.0
2019-01-16 11:30:00,118.22,118.22,116.92,117.17,21458.0,118.22,118.22,116.92,117.17,21458.0
2019-01-16 12:00:00,117.25,118.17,117.25,117.88,22101.0,117.25,118.17,117.25,117.88,22101.0
2019-01-16 12:30:00,117.89,118.11,117.58,118.0,21486.0,117.89,118.11,117.58,118.0,21486.0
2019-01-16 13:00:00,117.96,118.04,117.47,117.47,6669.0,117.96,118.04,117.47,117.47,6669.0
2019-01-16 13:30:00,117.53,117.65,117.24,117.48,10904.0,117.53,117.65,117.24,117.48,10904.0
2019-01-16 14:00:00,117.52,118.56,117.51,118.5,19668.0,117.52,118.56,117.51,118.5,19668.0
2019-01-16 14:30:00,118.49,118.6,117.85,117.97,17445.0,118.49,118.6,117.85,117.97,17445.0
2019-01-16 15:00:00,117.93,118.21,117.81,117.81,19775.0,117.93,118.21,117.81,117.81,19775.0
2019-01-16 15:30:00,117.76,117.8,116.88,117.07,73414.0,117.76,117.8,116.88,117.07,73414.0
2019-01-17 09:30:00,116.44,117.97,116.44,117.42,12884.0,116.44,117.97,116.44,117.42,12884.0
2019-01-17 10:00:00,117.64,118.34,117.51,118.34,20192.0,117.64,118.34,117.51,118.34,20192.0
2019-01-17 10:30:00,118.23,118.45,117.98,117.98,5600.0,118.23,118.45,117.98,117.98,5600.0
2019-01-17 11:00:00,118.13,118.13,117.62,117.99,11619.0,118.13,118.13,117.62,117.99,11619.0
2019-01-17 11:30:00,118.14,118.14,116.87,117.35,16687.0,118.14,118.14,116.87,117.35,16687.0
2019-01-17 12:00:00,117.46,117.64,117.17,117.64,7504.0,117.46,117.64,117.17,117.64,7504.0
2019-01-17 12:30:00,117.51,117.81,117.51,117.56,14474.0,117.51,117.81,117.51,117.56,14474.0
2019-01-17 13:00:00,117.52,118.08,117.52,118.02,8764.0,117.52,118.08,117.52,118.02,8764.0
2019-01-17 13:30:00,118.27,118.48,118.11,118.48,7850.0,118.27,118.48,118.11,118.48,7850.0
2019-01-17 14:00:00,118.52,118.9,118.39,118.82,6899.0,118.52,118.9,118.39,118.82,6899.0
2019-01-17 14:30:00,118.88,119.79,118.78,118.93,13900.0,118.88,119.79,118.78,118.93,13900.0
2019-01-17 15:00:00,118.93,118.93,118.21,118.44,13318.0,118.93,118.93,118.21,118.44,13318.0
2019-01-17 15:30:00,118.54,118.88,118.25,118.51,55585.0,118.54,118.88,118.25,118.51,55585.0
2019-01-18 09:30:00,119.43,119.43,117.63,117.63,37190.0,119.43,119.43,117.63,117.63,37190.0
2019-01-18 10:00:00,117.89,117.89,117.2,117.39,33890.0,117.89,117.89,117.2,117.39,33890.0
2019-01-18 10:30:00,117.63,118.41,117.43,117.89,31946.0,117.63,118.41,117.43,117.89,31946.0
2019-01-18 11:00:00,117.91,118.8,117.74,118.8,12686.0,117.91,118.8,117.74,118.8,12686.0
2019-01-18 11:30:00,118.78,119.16,118.51,119.14,10560.0,118.78,119.16,118.51,119.14,10560.0
2019-01-18 12:00:00,119.2,119.66,119.2,119.56,8113.0,119.2,119.66,119.2,119.56,8113.0
2019-01-18 12:30:00,119.56,120.19,119.55,120.19,16087.0,119.56,120.19,119.55,120.19,16087.0
2019-01-18 13:00:00,120.2,120.41,119.94,120.1,12723.0,120.2,120.41,119.94,120.1,12723.0
2019-01-18 13:30:00,120.1,120.16,119.18,119.44,12216.0,120.1,120.16,119.18,119.44,12216.0
2019-01-18 14:00:00,119.65,119.66,118.88,118.88,5541.0,119.65,119.66,118.88,118.88,5541.0
2019-01-18 14:30:00,118.99,119.05,118.81,118.94,3622.0,118.99,119.05,118.81,118.94,3622.0
2019-01-18 15:00:00,119.02,119.47,118.86,119.28,15343.0,119.02,119.47,118.86,119.28,15343.0
2019-01-18 15:30:00,119.28,119.36,118.99,119.34,31936.0,119.28,119.36,118.99,119.34,31936.0
2019-01-22 09:30:00,118.34,119.33,118.15,118.64,25967.0,118.34,119.33,118.15,118.64,25967.0
2019-01-22 10:00:00,118.25,119.02,117.96,118.51,8756.0,118.25,119.02,117.96,118.51,8756.0
2019-01-22 10:30:00,118.61,119.26,118.53,118.93,10170.0,118.61,119.26,118.53,118.93,10170.0
2019-01-22 11:00:00,118.81,119.0,118.49,118.74,5800.0,118.81,119.0,118.49,118.74,5800.0
2019-01-22 11:30:00,118.7,118.74,117.43,117.44,8025.0,118.7,118.74,117.43,117.44,8025.0
2019-01-22 12:00:00,117.38,117.79,117.38,117.55,6602.0,117.38,117.79,117.38,117.55,6602.0
2019-01-22 12:30:00,117.65,117.9,117.6,117.74,7172.0,117.65,117.9,117.6,117.74,7172.0
2019-01-22 13:00:00,117.64,117.71,116.98,117.37,9335.0,117.64,117.71,116.98,117.37,9335.0
2019-01-22 13:30:00,117.19,117.7,117.16,117.62,9585.0,117.19,117.7,117.16,117.62,9585.0
2019-01-22 14:00:00,117.45,117.51,116.89,116.93,6946.0,117.45,117.51,116.89,116.93,6946.0
2019-01-22 14:30:00,116.92,116.92,116.4,116.5,8247.0,116.92,116.92,116.4,116.5,8247.0
2019-01-22 15:00:00,116.54,116.99,116.29,116.9,9791.0,116.54,116.99,116.29,116.9,9791.0
2019-01-22 15:30:00,116.82,117.64,116.5,117.57,48511.0,116.82,117.64,116.5,117.57,48511.0
2019-01-23 09:30:00,118.25,120.45,118.25,120.45,12865.0,118.25,120.45,118.25,120.45,12865.0
2019-01-23 10:00:00,120.85,120.85,118.68,118.87,11304.0,120.85,120.85,118.68,118.87,11304.0
2019-01-23 10:30:00,118.94,119.09,118.11,118.27,14612.0,118.94,119.09,118.11,118.27,14612.0
2019-01-23 11:00:00,118.12,118.53,117.21,117.53,5742.0,118.12,118.53,117.21,117.53,5742.0
2019-01-23 11:30:00,117.37,117.54,116.24,116.39,19097.0,117.37,117.54,116.24,116.39,19097.0
2019-01-23 12:00:00,116.62,117.32,116.42,117.32,6700.0,116.62,117.32,116.42,117.32,6700.0
2019-01-23 12:30:00,117.58,118.34,117.22,118.12,38435.0,117.58,118.34,117.22,118.12,38435.0
2019-01-23 13:00:00,118.23,118.39,117.74,118.15,9208.0,118.23,118.39,117.74,118.15,9208.0
2019-01-23 13:30:00,117.97,118.58,117.97,118.5,4170.0,117.97,118.58,117.97,118.5,4170.0
2019-01-23 14:00:00,118.54,119.22,118.53,118.92,14094.0,118.54,119.22,118.53,118.92,14094.0
2019-01-23 14:30:00,119.12,119.12,118.08,118.69,10033.0,119.12,119.12,118.08,118.69,10033.0
2019-01-23 15:00:00,118.73,118.77,118.52,118.68,6000.0,118.73,118.77,118.52,118.68,6000.0
2019-01-23 15:30:00,118.76,118.85,118.46,118.81,32897.0,118.76,118.85,118.46,118.81,32897.0
2019-01-24 09:30:00,118.56,119.62,118.03,119.07,16813.0,118.56,119.62,118.03,119.07,16813.0
2019-01-24 10:00:00,119.08,119.55,118.73,119.42,12119.0,119.08,119.55,118.73,119.42,12119.0
2019-01-24 10:30:00,119.33,119.33,118.36,118.71,6325.0,119.33,119.33,118.36,118.71,6325.0
2019-01-24 11:00:00,118.8,119.39,118.69,119.12,9993.0,118.8,119.39,118.69,119.12,9993.0
2019-01-24 11:30:00,118.96,119.17,118.78,118.92,5969.0,118.96,119.17,118.78,118.92,5969.0
2019-01-24 12:00:00,118.99,118.99,118.66,118.75,4100.0,118.99,118.99,118.66,118.75,4100.0
2019-01-24 12:30:00,118.69,118.77,118.48,118.5,6096.0,118.69,118.77,118.48,118.5,6096.0
2019-01-24 13:00:00,118.42,118.57,118.14,118.42,6416.0,118.42,118.57,118.14,118.42,6416.0
2019-01-24 13:30:00,118.48,118.74,118.45,118.53,11571.0,118.48,118.74,118.45,118.53,11571.0
2019-01-24 14:00:00,118.46,118.64,118.24,118.34,13619.0,118.46,118.64,118.24,118.34,13619.0
2019-01-24 14:30:00,118.28,118.36,117.76,118.0,11634.0,118.28,118.36,117.76,118.0,11634.0
2019-01-24 15:00:00,117.94,118.24,117.85,118.11,13154.0,117.94,118.24,117.85,118.11,13154.0
2019-01-24 15:30:00,118.07,118.08,117.68,117.93,35654.0,118.07,118.08,117.68,117.93,35654.0
2019-01-25 09:30:00,118.93,119.31,118.31,119.31,8014.0,118.93,119.31,118.31,119.31,8014.0
2019-01-25 10:00:00,119.16,119.29,118.73,118.81,9415.0,119.16,119.29,118.73,118.81,9415.0
2019-01-25 10:30:00,118.79,119.17,118.69,119.17,5900.0,118.79,119.17,118.69,119.17,5900.0
2019-01-25 11:00:00,119.09,119.1,118.39,118.39,4800.0,119.09,119.1,118.39,118.39,4800.0
2019-01-25 11:30:00,118.48,118.87,118.36,118.64,20948.0,118.48,118.87,118.36,118.64,20948.0
2019-01-25 12:00:00,118.46,118.57,118.27,118.49,4088.0,118.46,118.57,118.27,118.49,4088.0
2019-01-25 12:30:00,118.49,118.61,118.21,118.28,4100.0,118.49,118.61,118.21,118.28,4100.0
2019-01-25 13:00:00,118.45,118.84,118.39,118.78,3190.0,118.45,118.84,118.39,118.78,3190.0
2019-01-25 13:30:00,118.6,118.63,118.37,118.4,3047.0,118.6,118.63,118.37,118.4,3047.0
2019-01-25 14:00:00,118.38,118.38,117.9,117.94,6623.0,118.38,118.38,117.9,117.94,6623.0
2019-01-25 14:30:00,117.97,118.61,117.78,118.61,24263.0,117.97,118.61,117.78,118.61,24263.0
2019-01-25 15:00:00,118.66,119.18,118.64,119.07,12987.0,118.66,119.18,118.64,119.07,12987.0
2019-01-25 15:30:00,119.08,119.1,118.42,118.73,41811.0,119.08,119.1,118.42,118.73,41811.0
2019-01-28 09:30:00,117.33,117.88,116.9,117.0,3363.0,117.33,117.88,116.9,117.0,3363.0
2019-01-28 10:00:00,117.09,117.59,117.02,117.48,2682.0,117.09,117.59,117.02,117.48,2682.0
2019-01-28 10:30:00,117.78,117.8,117.4,117.71,6140.0,117.78,117.8,117.4,117.71,6140.0
2019-01-28 11:00:00,117.51,118.03,117.21,117.87,10409.0,117.51,118.03,117.21,117.87,10409.0
2019-01-28 11:30:00,117.9,118.2,117.43,117.63,9956.0,117.9,118.2,117.43,117.63,9956.0
2019-01-28 12:00:00,117.52,117.72,117.33,117.72,5498.0,117.52,117.72,117.33,117.72,5498.0
2019-01-28 12:30:00,117.61,118.01,117.46,117.46,6766.0,117.61,118.01,117.46,117.46,6766.0
2019-01-28 13:00:00,117.38,118.01,117.3,117.92,7856.0,117.38,118.01,117.3,117.92,7856.0
2019-01-28 13:30:00,117.93,118.41,117.9,118.29,5376.0,117.93,118.41,117.9,118.29,5376.0
2019-01-28 14:00:00,118.23,118.35,117.76,117.86,2551.0,118.23,118.35,117.76,117.86,2551.0
2019-01-28 14:30:00,117.88,118.1,117.72,117.96,2350.0,117.88,118.1,117.72,117.96,2350.0
2019-01-28 15:00:00,118.03,118.58,118.02,118.16,26026.0,118.03,118.58,118.02,118.16,26026.0
2019-01-28 15:30:00,118.16,118.63,117.98,118.56,31133.0,118.16,118.63,117.98,118.56,31133.0
2019-01-29 09:30:00,118.86,120.19,118.86,119.61,25014.0,118.86,120.19,118.86,119.61,25014.0
2019-01-29 10:00:00,119.28,119.89,118.98,119.88,27118.0,119.28,119.89,118.98,119.88,27118.0
2019-01-29 10:30:00,119.78,120.03,118.89,119.05,12552.0,119.78,120.03,118.89,119.05,12552.0
2019-01-29 11:00:00,118.92,119.55,118.92,119.44,7858.0,118.92,119.55,118.92,119.44,7858.0
2019-01-29 11:30:00,119.4,119.6,119.05,119.05,14037.0,119.4,119.6,119.05,119.05,14037.0
2019-01-29 12:00:00,119.32,119.86,119.25,119.86,2125.0,119.32,119.86,119.25,119.86,2125.0
2019-01-29 12:30:00,119.75,119.8,119.65,119.69,4224.0,119.75,119.8,119.65,119.69,4224.0
2019-01-29 13:00:00,119.52,119.52,119.27,119.43,4545.0,119.52,119.52,119.27,119.43,4545.0
2019-01-29 13:30:00,119.46,119.84,119.44,119.66,6132.0,119.46,119.84,119.44,119.66,6132.0
2019-01-29 14:00:00,119.73,119.78,119.17,119.3,6070.0,119.73,119.78,119.17,119.3,6070.0
2019-01-29 14:30:00,119.22,119.3,119.09,119.13,4084.0,119.22,119.3,119.09,119.13,4084.0
2019-01-29 15:00:00,119.09,119.4,119.05,119.4,9350.0,119.09,119.4,119.05,119.4,9350.0
2019-01-29 15:30:00,119.4,119.62,119.31,119.39,37020.0,119.4,119.62,119.31,119.39,37020.0
2019-01-30 09:30:00,119.73,120.22,118.65,118.79,9910.0,119.73,120.22,118.65,118.79,9910.0
2019-01-30 10:00:00,118.89,120.09,118.89,119.97,3340.0,118.89,120.09,118.89,119.97,3340.0
2019-01-30 10:30:00,120.08,120.66,119.89,120.51,11203.0,120.08,120.66,119.89,120.51,11203.0
2019-01-30 11:00:00,120.7,121.1,120.67,120.94,19964.0,120.7,121.1,120.67,120.94,19964.0
2019-01-30 11:30:00,121.03,121.72,120.93,121.55,9538.0,121.03,121.72,120.93,121.55,9538.0
2019-01-30 12:00:00,121.54,122.43,121.54,122.43,11056.0,121.54,122.43,121.54,122.43,11056.0
2019-01-30 12:30:00,122.27,122.27,121.76,121.94,10235.0,122.27,122.27,121.76,121.94,10235.0
2019-01-30 13:00:00,121.83,121.86,121.3,121.35,4111.0,121.83,121.86,121.3,121.35,4111.0
2019-01-30 13:30:00,121.35,121.35,121.02,121.24,11783.0,121.35,121.35,121.02,121.24,11783.0
2019-01-30 14:00:00,121.06,122.94,121.02,122.67,26285.0,121.06,122.94,121.02,122.67,26285.0
2019-01-30 14:30:00,122.46,123.27,122.39,123.27,9372.0,122.46,123.27,122.39,123.27,9372.0
2019-01-30 15:00:00,123.22,123.23,122.33,122.78,12910.0,123.22,123.23,122.33,122.78,12910.0
2019-01-30 15:30:00,122.79,122.87,121.5,122.3,68102.0,122.79,122.87,121.5,122.3,68102.0
2019-01-31 09:30:00,122.04,122.82,120.25,122.15,6334.0,122.04,122.82,120.25,122.15,6334.0
2019-01-31 10:00:00,122.24,122.36,121.83,122.03,5504.0,122.24,122.36,121.83,122.03,5504.0
2019-01-31 10:30:00,122.14,122.44,121.8,122.14,11510.0,122.14,122.44,121.8,122.14,11510.0
2019-01-31 11:00:00,122.14,122.96,122.1,122.96,14777.0,122.14,122.96,122.1,122.96,14777.0
2019-01-31 11:30:00,122.96,123.81,122.92,123.48,23620.0,122.96,123.81,122.92,123.48,23620.0
2019-01-31 12:00:00,123.48,123.48,122.91,122.96,17661.0,123.48,123.48,122.91,122.96,17661.0
2019-01-31 12:30:00,122.96,123.16,122.66,122.77,10100.0,122.96,123.16,122.66,122.77,10100.0
2019-01-31 13:00:00,122.72,122.97,122.63,122.83,6400.0,122.72,122.97,122.63,122.83,6400.0
2019-01-31 13:30:00,122.83,123.06,122.63,123.02,14044.0,122.83,123.06,122.63,123.02,14044.0
2019-01-31 14:00:00,123.09,123.09,122.65,122.71,9360.0,123.09,123.09,122.65,122.71,9360.0
2019-01-31 14:30:00,122.77,123.1,122.66,122.9,16689.0,122.77,123.1,122.66,122.9,16689.0
2019-01-31 15:00:00,122.88,123.01,122.24,122.94,16986.0,122.88,123.01,122.24,122.94,16986.0
2019-01-31 15:30:00,122.94,123.51,122.94,123.12,57718.0,122.94,123.51,122.94,123.12,57718.0
2019-02-01 09:30:00,123.69,124.15,122.97,123.33,12611.0,123.69,124.15,122.97,123.33,12611.0
2019-02-01 10:00:00,123.32,125.12,123.16,124.27,27441.0,123.32,125.12,123.16,124.27,27441.0
2019-02-01 10:30:00,124.2,124.74,124.1,124.37,6900.0,124.2,124.74,124.1,124.37,6900.0
2019-02-01 11:00:00,124.18,125.1,124.12,125.04,13656.0,124.18,125.1,124.12,125.04,13656.0
2019-02-01 11:30:00,124.95,125.43,124.95,125.43,9202.0,124.95,125.43,124.95,125.43,9202.0
2019-02-01 12:00:00,125.48,125.48,124.56,124.79,5671.0,125.48,125.48,124.56,124.79,5671.0
2019-02-01 12:30:00,124.75,125.09,124.43,124.64,8593.0,124.75,125.09,124.43,124.64,8593.0
2019-02-01 13:00:00,124.59,124.79,124.44,124.68,8143.0,124.59,124.79,124.44,124.68,8143.0
2019-02-01 13:30:00,124.77,124.77,124.14,124.47,9215.0,124.77,124.77,124.14,124.47,9215.0
2019-02-01 14:00:00,124.41,124.51,124.21,124.4,7739.0,124.41,124.51,124.21,124.4,7739.0
2019-02-01 14:30:00,124.46,124.54,124.25,124.36,11720.0,124.46,124.54,124.25,124.36,11720.0
2019-02-01 15:00:00,124.42,124.42,123.9,124.01,16049.0,124.42,124.42,123.9,124.01,16049.0
2019-02-01 15:30:00,124.12,124.6,124.11,124.14,48682.0,124.12,124.6,124.11,124.14,48682.0
2019-02-04 09:30:00,124.66,125.34,123.67,125.03,13699.0,124.66,125.34,123.67,125.03,13699.0
2019-02-04 10:00:00,124.78,125.09,124.18,125.03,21889.0,124.78,125.09,124.18,125.03,21889.0
2019-02-04 10:30:00,125.15,125.68,125.03,125.61,16239.0,125.15,125.68,125.03,125.61,16239.0
2019-02-04 11:00:00,125.7,126.29,125.7,126.1,14240.0,125.7,126.29,125.7,126.1,14240.0
2019-02-04 11:30:00,126.11,126.81,126.1,126.8,16338.0,126.11,126.81,126.1,126.8,16338.0
2019-02-04 12:00:00,126.81,126.81,126.52,126.57,7222.0,126.81,126.81,126.52,126.57,7222.0
2019-02-04 12:30:00,126.51,126.88,126.5,126.72,14006.0,126.51,126.88,126.5,126.72,14006.0
2019-02-04 13:00:00,126.74,126.96,126.72,126.77,10955.0,126.74,126.96,126.72,126.77,10955.0
2019-02-04 13:30:00,126.81,127.38,126.75,127.33,13222.0,126.81,127.38,126.75,127.33,13222.0
2019-02-04 14:00:00,127.36,127.42,127.22,127.26,18426.0,127.36,127.42,127.22,127.26,18426.0
2019-02-04 14:30:00,127.26,127.52,127.15,127.48,26251.0,127.26,127.52,127.15,127.48,26251.0
2019-02-04 15:00:00,127.43,127.94,127.33,127.94,42161.0,127.43,127.94,127.33,127.94,42161.0
2019-02-04 15:30:00,127.88,127.98,127.05,127.46,77856.0,127.88,127.98,127.05,127.46,77856.0
2019-02-05 09:30:00,127.51,128.69,127.48,128.25,10209.0,127.51,128.69,127.48,128.25,10209.0
2019-02-05 10:00:00,128.46,129.56,128.46,128.85,23486.0,128.46,129.56,128.46,128.85,23486.0
2019-02-05 10:30:00,128.99,129.39,128.69,129.0,21502.0,128.99,129.39,128.69,129.0,21502.0
2019-02-05 11:00:00,129.02,129.13,128.27,128.65,29145.0,129.02,129.13,128.27,128.65,29145.0
2019-02-05 11:30:00,128.62,128.62,127.55,127.86,10845.0,128.62,128.62,127.55,127.86,10845.0
2019-02-05 12:00:00,127.86,127.86,127.09,127.28,10898.0,127.86,127.86,127.09,127.28,10898.0
2019-02-05 12:30:00,127.27,127.38,126.69,126.69,10616.0,127.27,127.38,126.69,126.69,10616.0
2019-02-05 13:00:00,126.73,127.18,126.73,127.0,15475.0,126.73,127.18,126.73,127.0,15475.0
2019-02-05 13:30:00,127.0,127.06,126.64,127.06,12024.0,127.0,127.06,126.64,127.06,12024.0
2019-02-05 14:00:00,126.88,127.46,126.88,127.09,24241.0,126.88,127.46,126.88,127.09,24241.0
2019-02-05 14:30:00,127.04,127.24,126.91,126.95,8840.0,127.04,127.24,126.91,126.95,8840.0
2019-02-05 15:00:00,126.93,127.05,126.87,126.89,18355.0,126.93,127.05,126.87,126.89,18355.0
2019-02-05 15:30:00,126.85,126.86,126.31,126.37,64047.0,126.85,126.86,126.31,126.37,64047.0
2019-02-06 09:30:00,126.38,127.5,126.22,127.03,63209.0,126.38,127.5,126.22,127.03,63209.0
2019-02-06 10:00:00,126.86,126.94,125.81,126.52,6532.0,126.86,126.94,125.81,126.52,6532.0
2019-02-06 10:30:00,126.61,127.21,126.48,126.8,8836.0,126.61,127.21,126.48,126.8,8836.0
2019-02-06 11:00:00,126.63,126.97,126.28,126.6,7499.0,126.63,126.97,126.28,126.6,7499.0
2019-02-06 11:30:00,126.67,126.67,125.95,126.14,9815.0,126.67,126.67,125.95,126.14,9815.0
2019-02-06 12:00:00,126.12,126.6,125.91,126.54,10206.0,126.12,126.6,125.91,126.54,10206.0
2019-02-06 12:30:00,126.48,126.65,126.31,126.56,9500.0,126.48,126.65,126.31,126.56,9500.0
2019-02-06 13:00:00,126.56,127.41,126.55,127.21,28997.0,126.56,127.41,126.55,127.21,28997.0
2019-02-06 13:30:00,127.13,127.26,127.08,127.21,11489.0,127.13,127.26,127.08,127.21,11489.0
2019-02-06 14:00:00,127.18,127.24,126.67,126.92,8246.0,127.18,127.24,126.67,126.92,8246.0
2019-02-06 14:30:00,127.05,127.24,126.95,127.09,17571.0,127.05,127.24,126.95,127.09,17571.0
2019-02-06 15:00:00,127.09,127.1,126.88,127.0,15125.0,127.09,127.1,126.88,127.0,15125.0
2019-02-06 15:30:00,127.0,127.1,126.1,126.44,84695.0,127.0,127.1,126.1,126.44,84695.0
2019-02-07 09:30:00,125.97,126.5,125.53,126.16,4565.0,125.97,126.5,125.53,126.16,4565.0
2019-02-07 10:00:00,126.03,126.37,125.17,126.0,26877.0,126.03,126.37,125.17,126.0,26877.0
2019-02-07 10:30:00,126.11,126.11,124.98,125.2,20918.0,126.11,126.11,124.98,125.2,20918.0
2019-02-07 11:00:00,125.31,125.66,125.0,125.25,12689.0,125.31,125.66,125.0,125.25,12689.0
2019-02-07 11:30:00,125.19,125.19,124.73,125.0,13401.0,125.19,125.19,124.73,125.0,13401.0
2019-02-07 12:00:00,124.73,125.21,124.72,125.19,5191.0,124.73,125.21,124.72,125.19,5191.0
2019-02-07 12:30:00,125.36,125.7,125.21,125.44,12303.0,125.36,125.7,125.21,125.44,12303.0
2019-02-07 13:00:00,125.51,126.26,125.51,126.11,5685.0,125.51,126.26,125.51,126.11,5685.0
2019-02-07 13:30:00,126.04,126.24,125.94,125.94,6736.0,126.04,126.24,125.94,125.94,6736.0
2019-02-07 14:00:00,125.82,125.82,125.34,125.69,7109.0,125.82,125.82,125.34,125.69,7109.0
2019-02-07 14:30:00,125.71,125.81,125.32,125.39,13585.0,125.71,125.81,125.32,125.39,13585.0
2019-02-07 15:00:00,125.41,125.48,124.83,125.3,16810.0,125.41,125.48,124.83,125.3,16810.0
2019-02-07 15:30:00,125.32,125.83,125.19,125.28,66073.0,125.32,125.83,125.19,125.28,66073.0
2019-02-08 09:30:00,124.77,125.15,124.3,124.53,5498.0,124.77,125.15,124.3,124.53,5498.0
2019-02-08 10:00:00,124.61,125.36,124.61,125.35,4183.0,124.61,125.36,124.61,125.35,4183.0
2019-02-08 10:30:00,125.44,125.53,124.93,125.03,6693.0,125.44,125.53,124.93,125.03,6693.0
2019-02-08 11:00:00,124.96,125.08,124.62,124.92,4892.0,124.96,125.08,124.62,124.92,4892.0
2019-02-08 11:30:00,124.93,124.99,124.23,124.76,9744.0,124.93,124.99,124.23,124.76,9744.0
2019-02-08 12:00:00,124.83,124.83,124.31,124.64,7400.0,124.83,124.83,124.31,124.64,7400.0
2019-02-08 12:30:00,124.71,124.8,124.48,124.66,9708.0,124.71,124.8,124.48,124.66,9708.0
2019-02-08 13:00:00,124.62,124.85,124.38,124.75,13408.0,124.62,124.85,124.38,124.75,13408.0
2019-02-08 13:30:00,124.67,124.82,124.49,124.82,5136.0,124.67,124.82,124.49,124.82,5136.0
2019-02-08 14:00:00,124.82,125.3,124.82,125.3,8472.0,124.82,125.3,124.82,125.3,8472.0
2019-02-08 14:30:00,125.45,125.55,124.97,124.97,6498.0,125.45,125.55,124.97,124.97,6498.0
2019-02-08 15:00:00,124.97,125.34,124.86,125.33,7067.0,124.97,125.34,124.86,125.33,7067.0
2019-02-08 15:30:00,125.27,125.53,124.99,125.47,24422.0,125.27,125.53,124.99,125.47,24422.0
2019-02-11 09:30:00,125.86,127.23,125.86,126.01,9581.0,125.86,127.23,125.86,126.01,9581.0
2019-02-11 10:00:00,126.22,127.03,126.22,126.68,10836.0,126.22,127.03,126.22,126.68,10836.0
2019-02-11 10:30:00,126.62,127.37,126.62,127.03,12794.0,126.62,127.37,126.62,127.03,12794.0
2019-02-11 11:00:00,127.04,127.2,126.62,126.66,11765.0,127.04,127.2,126.62,126.66,11765.0
2019-02-11 11:30:00,126.66,126.82,126.16,126.47,12434.0,126.66,126.82,126.16,126.47,12434.0
2019-02-11 12:00:00,126.43,126.56,126.22,126.31,7559.0,126.43,126.56,126.22,126.31,7559.0
2019-02-11 12:30:00,126.3,126.32,126.03,126.19,11312.0,126.3,126.32,126.03,126.19,11312.0
2019-02-11 13:00:00,126.2,126.3,126.07,126.12,9475.0,126.2,126.3,126.07,126.12,9475.0
2019-02-11 13:30:00,126.15,126.15,125.69,125.72,20328.0,126.15,126.15,125.69,125.72,20328.0
2019-02-11 14:00:00,125.73,125.8,125.3,125.36,13193.0,125.73,125.8,125.3,125.36,13193.0
2019-02-11 14:30:00,125.31,125.68,125.31,125.42,11300.0,125.31,125.68,125.31,125.42,11300.0
2019-02-11 15:00:00,125.5,125.61,125.38,125.48,39156.0,125.5,125.61,125.38,125.48,39156.0
2019-02-11 15:30:00,125.48,126.34,125.43,125.99,54277.0,125.48,126.34,125.43,125.99,54277.0
2019-02-12 09:30:00,127.11,127.21,126.66,127.05,3834.0,127.11,127.21,126.66,127.05,3834.0
2019-02-12 10:00:00,126.65,127.32,126.63,126.81,13406.0,126.65,127.32,126.63,126.81,13406.0
2019-02-12 10:30:00,126.84,127.44,126.82,127.38,19647.0,126.84,127.44,126.82,127.38,19647.0
2019-02-12 11:00:00,127.38,128.13,127.19,128.1,58621.0,127.38,128.13,127.19,128.1,58621.0
2019-02-12 11:30:00,128.05,128.09,127.62,127.97,9048.0,128.05,128.09,127.62,127.97,9048.0
2019-02-12 12:00:00,127.97,128.69,127.88,128.15,39912.0,127.97,128.69,127.88,128.15,39912.0
2019-02-12 12:30:00,128.17,128.36,128.04,128.29,5451.0,128.17,128.36,128.04,128.29,5451.0
2019-02-12 13:00:00,128.29,129.32,128.28,129.23,26106.0,128.29,129.32,128.28,129.23,26106.0
2019-02-12 13:30:00,129.14,129.54,129.14,129.14,12269.0,129.14,129.54,129.14,129.14,12269.0
2019-02-12 14:00:00,129.17,129.22,128.99,129.08,11402.0,129.17,129.22,128.99,129.08,11402.0
2019-02-12 14:30:00,129.04,129.04,128.5,128.6,21893.0,129.04,129.04,128.5,128.6,21893.0
2019-02-12 15:00:00,128.63,129.32,128.58,129.2,23221.0,128.63,129.32,128.58,129.2,23221.0
2019-02-12 15:30:00,129.2,129.55,128.93,129.23,70506.0,129.2,129.55,128.93,129.23,70506.0
2019-02-13 09:30:00,135.06,139.91,135.06,139.41,163465.0,135.06,139.91,135.06,139.41,163465.0
2019-02-13 10:00:00,139.35,139.66,137.62,138.8,88201.0,139.35,139.66,137.62,138.8,88201.0
2019-02-13 10:30:00,138.5,139.42,138.07,139.06,73690.0,138.5,139.42,138.07,139.06,73690.0
2019-02-13 11:00:00,139.19,139.66,136.76,137.67,36031.0,139.19,139.66,136.76,137.67,36031.0
2019-02-13 11:30:00,137.71,137.72,136.55,136.94,16299.0,137.71,137.72,136.55,136.94,16299.0
2019-02-13 12:00:00,136.94,138.25,136.87,137.23,18182.0,136.94,138.25,136.87,137.23,18182.0
2019-02-13 12:30:00,137.24,138.26,137.23,137.9,15651.0,137.24,138.26,137.23,137.9,15651.0
2019-02-13 13:00:00,138.02,138.2,137.7,138.19,33575.0,138.02,138.2,137.7,138.19,33575.0
2019-02-13 13:30:00,138.17,138.18,137.78,137.95,29906.0,138.17,138.18,137.78,137.95,29906.0
2019-02-13 14:00:00,138.0,138.87,137.99,138.66,45973.0,138.0,138.87,137.99,138.66,45973.0
2019-02-13 14:30:00,138.74,139.54,138.11,139.4,53269.0,138.74,139.54,138.11,139.4,53269.0
2019-02-13 15:00:00,139.36,139.75,138.71,139.26,46058.0,139.36,139.75,138.71,139.26,46058.0
2019-02-13 15:30:00,139.32,139.65,138.69,139.05,112677.0,139.32,139.65,138.69,139.05,112677.0
2019-02-14 09:30:00,139.86,141.18,138.6,140.51,34705.0,139.86,141.18,138.6,140.51,34705.0
2019-02-14 10:00:00,140.52,141.21,139.13,140.78,26063.0,140.52,141.21,139.13,140.78,26063.0
2019-02-14 10:30:00,140.71,140.89,139.38,139.49,19415.0,140.71,140.89,139.38,139.49,19415.0
2019-02-14 11:00:00,139.55,140.09,139.25,139.82,12530.0,139.55,140.09,139.25,139.82,12530.0
2019-02-14 11:30:00,139.91,140.64,139.76,140.49,16974.0,139.91,140.64,139.76,140.49,16974.0
2019-02-14 12:00:00,140.42,141.53,139.95,141.14,28338.0,140.42,141.53,139.95,141.14,28338.0
2019-02-14 12:30:00,141.19,141.19,140.66,140.83,18923.0,141.19,141.19,140.66,140.83,18923.0
2019-02-14 13:00:00,140.78,140.89,140.25,140.33,18157.0,140.78,140.89,140.25,140.33,18157.0
2019-02-14 13:30:00,140.43,140.55,139.92,139.98,11332.0,140.43,140.55,139.92,139.98,11332.0
2019-02-14 14:00:00,139.84,140.07,139.52,140.07,13363.0,139.84,140.07,139.52,140.07,13363.0
2019-02-14 14:30:00,140.07,140.39,139.86,139.96,12436.0,140.07,140.39,139.86,139.96,12436.0
2019-02-14 15:00:00,139.98,140.62,139.83,140.01,18180.0,139.98,140.62,139.83,140.01,18180.0
2019-02-14 15:30:00,139.98,140.68,139.55,139.74,79367.0,139.98,140.68,139.55,139.74,79367.0
2019-02-15 09:30:00,140.74,140.74,139.1,139.41,29331.0,140.74,140.74,139.1,139.41,29331.0
2019-02-15 10:00:00,139.32,140.2,138.75,139.77,43945.0,139.32,140.2,138.75,139.77,43945.0
2019-02-15 10:30:00,139.72,140.09,139.63,139.91,30408.0,139.72,140.09,139.63,139.91,30408.0
2019-02-15 11:00:00,139.92,140.12,139.66,140.04,7367.0,139.92,140.12,139.66,140.04,7367.0
2019-02-15 11:30:00,140.09,140.09,139.45,139.79,11051.0,140.09,140.09,139.45,139.79,11051.0
2019-02-15 12:00:00,139.79,139.81,139.16,139.23,15526.0,139.79,139.81,139.16,139.23,15526.0
2019-02-15 12:30:00,139.21,139.27,138.97,139.05,16169.0,139.21,139.27,138.97,139.05,16169.0
2019-02-15 13:00:00,139.09,140.13,138.9,140.07,27619.0,139.09,140.13,138.9,140.07,27619.0
2019-02-15 13:30:00,140.12,140.16,139.67,140.16,10192.0,140.12,140.16,139.67,140.16,10192.0
2019-02-15 14:00:00,140.14,140.25,139.95,140.09,10967.0,140.14,140.25,139.95,140.09,10967.0
2019-02-15 14:30:00,140.07,140.59,140.07,140.45,8106.0,140.07,140.59,140.07,140.45,8106.0
2019-02-15 15:00:00,140.38,140.7,140.23,140.68,11719.0,140.38,140.7,140.23,140.68,11719.0
2019-02-15 15:30:00,140.69,140.92,140.24,140.87,88003.0,140.69,140.92,140.24,140.87,88003.0
2019-02-19 09:30:00,139.91,140.77,139.43,139.73,16497.0,139.91,140.77,139.43,139.73,16497.0
2019-02-19 10:00:00,139.98,140.24,139.81,139.85,15720.0,139.98,140.24,139.81,139.85,15720.0
2019-02-19 10:30:00,139.63,140.1,139.62,139.94,6519.0,139.63,140.1,139.62,139.94,6519.0
2019-02-19 11:00:00,140.0,141.05,140.0,140.5,18541.0,140.0,141.05,140.0,140.5,18541.0
2019-02-19 11:30:00,140.56,140.89,140.45,140.75,10955.0,140.56,140.89,140.45,140.75,10955.0
2019-02-19 12:00:00,140.63,141.11,140.54,141.04,14279.0,140.63,141.11,140.54,141.04,14279.0
2019-02-19 12:30:00,141.01,141.02,140.69,140.98,9266.0,141.01,141.02,140.69,140.98,9266.0
2019-02-19 13:00:00,140.98,141.36,140.94,141.29,6800.0,140.98,141.36,140.94,141.29,6800.0
2019-02-19 13:30:00,141.23,141.24,140.85,140.92,5979.0,141.23,141.24,140.85,140.92,5979.0
2019-02-19 14:00:00,140.92,141.22,140.9,141.16,9682.0,140.92,141.22,140.9,141.16,9682.0
2019-02-19 14:30:00,141.14,141.71,141.09,141.44,22018.0,141.14,141.71,141.09,141.44,22018.0
2019-02-19 15:00:00,141.38,141.53,141.19,141.47,11242.0,141.38,141.53,141.19,141.47,11242.0
2019-02-19 15:30:00,141.48,141.99,141.12,141.13,77359.0,141.48,141.99,141.12,141.13,77359.0
2019-02-20 09:30:00,141.43,141.43,140.39,140.9,12261.0,141.43,141.43,140.39,140.9,12261.0
2019-02-20 10:00:00,140.78,140.78,139.84,139.84,6635.0,140.78,140.78,139.84,139.84,6635.0
2019-02-20 10:30:00,139.84,141.31,139.84,141.03,24124.0,139.84,141.31,139.84,141.03,24124.0
2019-02-20 11:00:00,141.04,141.26,141.0,141.08,14825.0,141.04,141.26,141.0,141.08,14825.0
2019-02-20 11:30:00,141.08,141.13,140.82,140.94,7700.0,141.08,141.13,140.82,140.94,7700.0
2019-02-20 12:00:00,140.96,141.32,140.61,140.86,11438.0,140.96,141.32,140.61,140.86,11438.0
2019-02-20 12:30:00,140.77,141.03,140.5,140.75,8235.0,140.77,141.03,140.5,140.75,8235.0
2019-02-20 13:00:00,140.85,141.19,140.75,141.14,9719.0,140.85,141.19,140.75,141.14,9719.0
2019-02-20 13:30:00,141.18,141.44,140.83,141.42,20158.0,141.18,141.44,140.83,141.42,20158.0
2019-02-20 14:00:00,141.4,141.67,140.82,141.07,17253.0,141.4,141.67,140.82,141.07,17253.0
2019-02-20 14:30:00,141.23,141.64,141.1,141.45,14881.0,141.23,141.64,141.1,141.45,14881.0
2019-02-20 15:00:00,141.45,141.63,141.36,141.47,10837.0,141.45,141.63,141.36,141.47,10837.0
2019-02-20 15:30:00,141.46,141.68,141.33,141.67,49064.0,141.46,141.68,141.33,141.67,49064.0
2019-02-21 09:30:00,141.32,141.56,140.87,141.28,13437.0,141.32,141.56,140.87,141.28,13437.0
2019-02-21 10:00:00,141.14,142.2,140.59,141.86,22046.0,141.14,142.2,140.59,141.86,22046.0
2019-02-21 10:30:00,141.94,142.23,141.79,142.05,10492.0,141.94,142.23,141.79,142.05,10492.0
2019-02-21 11:00:00,142.05,142.25,141.83,141.86,6034.0,142.05,142.25,141.83,141.86,6034.0
2019-02-21 11:30:00,141.81,142.22,141.44,142.01,9592.0,141.81,142.22,141.44,142.01,9592.0
2019-02-21 12:00:00,142.09,142.39,142.01,142.15,11727.0,142.09,142.39,142.01,142.15,11727.0
2019-02-21 12:30:00,142.1,142.63,141.89,142.62,8979.0,142.1,142.63,141.89,142.62,8979.0
2019-02-21 13:00:00,142.63,142.7,142.42,142.45,6627.0,142.63,142.7,142.42,142.45,6627.0
2019-02-21 13:30:00,142.49,142.5,142.08,142.21,18988.0,142.49,142.5,142.08,142.21,18988.0
2019-02-21 14:00:00,142.23,142.36,141.82,141.96,12368.0,142.23,142.36,141.82,141.96,12368.0
2019-02-21 14:30:00,141.96,142.08,141.52,141.59,10458.0,141.96,142.08,141.52,141.59,10458.0
2019-02-21 15:00:00,141.54,142.02,141.54,141.9,19227.0,141.54,142.02,141.54,141.9,19227.0
2019-02-21 15:30:00,141.95,142.49,141.61,142.39,47143.0,141.95,142.49,141.61,142.39,47143.0
2019-02-22 09:30:00,142.36,143.57,141.95,143.17,18563.0,142.36,143.57,141.95,143.17,18563.0
2019-02-22 10:00:00,143.3,143.68,142.92,143.65,31202.0,143.3,143.68,142.92,143.65,31202.0
2019-02-22 10:30:00,143.52,144.09,143.41,143.94,9979.0,143.52,144.09,143.41,143.94,9979.0
2019-02-22 11:00:00,144.04,144.8,144.03,144.7,11157.0,144.04,144.8,144.03,144.7,11157.0
2019-02-22 11:30:00,144.84,145.23,144.8,145.12,21401.0,144.84,145.23,144.8,145.12,21401.0
2019-02-22 12:00:00,145.07,145.15,144.32,144.32,7042.0,145.07,145.15,144.32,144.32,7042.0
2019-02-22 12:30:00,144.32,144.32,143.94,143.96,4127.0,144.32,144.32,143.94,143.96,4127.0
2019-02-22 13:00:00,143.99,144.51,143.83,144.38,12107.0,143.99,144.51,143.83,144.38,12107.0
2019-02-22 13:30:00,144.3,144.37,143.78,144.02,22804.0,144.3,144.37,143.78,144.02,22804.0
2019-02-22 14:00:00,144.03,144.49,143.96,144.42,16196.0,144.03,144.49,143.96,144.42,16196.0
2019-02-22 14:30:00,144.44,144.44,143.81,143.82,7185.0,144.44,144.44,143.81,143.82,7185.0
2019-02-22 15:00:00,143.92,144.73,143.92,144.7,12335.0,143.92,144.73,143.92,144.7,12335.0
2019-02-22 15:30:00,144.72,144.84,144.34,144.67,41281.0,144.72,144.84,144.34,144.67,41281.0
2019-02-25 09:30:00,144.75,145.98,144.28,145.43,31609.0,144.75,145.98,144.28,145.43,31609.0
2019-02-25 10:00:00,145.62,146.31,145.2,145.2,24070.0,145.62,146.31,145.2,145.2,24070.0
2019-02-25 10:30:00,145.25,145.96,145.17,145.86,22196.0,145.25,145.96,145.17,145.86,22196.0
2019-02-25 11:00:00,145.86,146.22,145.2,145.2,34682.0,145.86,146.22,145.2,145.2,34682.0
2019-02-25 11:30:00,145.22,145.55,144.97,145.27,23240.0,145.22,145.55,144.97,145.27,23240.0
2019-02-25 12:00:00,145.27,145.31,144.56,144.77,19196.0,145.27,145.31,144.56,144.77,19196.0
2019-02-25 12:30:00,144.8,144.8,144.04,144.2,21330.0,144.8,144.8,144.04,144.2,21330.0
2019-02-25 13:00:00,144.15,144.54,144.11,144.32,19265.0,144.15,144.54,144.11,144.32,19265.0
2019-02-25 13:30:00,144.37,144.89,144.3,144.59,24292.0,144.37,144.89,144.3,144.59,24292.0
2019-02-25 14:00:00,144.6,145.15,144.6,144.83,19002.0,144.6,145.15,144.6,144.83,19002.0
2019-02-25 14:30:00,144.9,145.07,144.46,144.57,13825.0,144.9,145.07,144.46,144.57,13825.0
2019-02-25 15:00:00,144.65,145.02,144.65,144.75,16343.0,144.65,145.02,144.65,144.75,16343.0
2019-02-25 15:30:00,144.77,145.49,144.77,145.39,71166.0,144.77,145.49,144.77,145.39,71166.0
2019-02-26 09:30:00,144.59,145.01,142.33,142.36,22400.0,144.59,145.01,142.33,142.36,22400.0
2019-02-26 10:00:00,142.21,142.38,141.15,141.59,24967.0,142.21,142.38,141.15,141.59,24967.0
2019-02-26 10:30:00,141.49,141.49,140.02,140.05,33046.0,141.49,141.49,140.02,140.05,33046.0
2019-02-26 11:00:00,140.12,140.68,139.81,140.57,24295.0,140.12,140.68,139.81,140.57,24295.0
2019-02-26 11:30:00,140.59,140.98,139.99,140.06,19676.0,140.59,140.98,139.99,140.06,19676.0
2019-02-26 12:00:00,140.12,140.12,139.27,139.93,30501.0,140.12,140.12,139.27,139.93,30501.0
2019-02-26 12:30:00,140.0,140.03,139.32,139.33,21629.0,140.0,140.03,139.32,139.33,21629.0
2019-02-26 13:00:00,139.31,139.79,139.31,139.79,12174.0,139.31,139.79,139.31,139.79,12174.0
2019-02-26 13:30:00,139.72,140.0,139.43,139.79,12967.0,139.72,140.0,139.43,139.79,12967.0
2019-02-26 14:00:00,139.89,140.03,139.51,139.93,10131.0,139.89,140.03,139.51,139.93,10131.0
2019-02-26 14:30:00,139.92,140.56,139.92,140.53,13673.0,139.92,140.56,139.92,140.53,13673.0
2019-02-26 15:00:00,140.47,140.75,140.47,140.61,17144.0,140.47,140.75,140.47,140.61,17144.0
2019-02-26 15:30:00,140.63,140.92,140.54,140.71,67205.0,140.63,140.92,140.54,140.71,67205.0
2019-02-27 09:30:00,140.0,141.47,140.0,140.58,23847.0,140.0,141.47,140.0,140.58,23847.0
2019-02-27 10:00:00,140.75,140.99,139.84,140.27,14182.0,140.75,140.99,139.84,140.27,14182.0
2019-02-27 10:30:00,140.32,140.73,140.21,140.46,11977.0,140.32,140.73,140.21,140.46,11977.0
2019-02-27 11:00:00,140.6,141.37,140.46,141.37,23860.0,140.6,141.37,140.46,141.37,23860.0
2019-02-27 11:30:00,141.38,141.38,140.52,140.63,14793.0,141.38,141.38,140.52,140.63,14793.0
2019-02-27 12:00:00,140.57,141.19,140.49,141.18,13559.0,140.57,141.19,140.49,141.18,13559.0
2019-02-27 12:30:00,141.2,141.99,141.2,141.83,14496.0,141.2,141.99,141.2,141.83,14496.0
2019-02-27 13:00:00,141.81,142.31,141.09,142.29,17488.0,141.81,142.31,141.09,142.29,17488.0
2019-02-27 13:30:00,142.11,142.11,141.48,141.79,9109.0,142.11,142.11,141.48,141.79,9109.0
2019-02-27 14:00:00,141.83,142.34,141.72,141.87,8737.0,141.83,142.34,141.72,141.87,8737.0
2019-02-27 14:30:00,141.85,142.65,141.83,142.43,12277.0,141.85,142.65,141.83,142.43,12277.0
2019-02-27 15:00:00,142.38,142.67,142.14,142.14,8401.0,142.38,142.67,142.14,142.14,8401.0
2019-02-27 15:30:00,142.15,142.68,142.03,142.58,19500.0,142.15,142.68,142.03,142.58,19500.0
2019-02-28 09:30:00,141.91,141.91,139.97,140.88,15152.0,141.91,141.91,139.97,140.88,15152.0
2019-02-28 10:00:00,141.07,141.19,140.33,141.16,20764.0,141.07,141.19,140.33,141.16,20764.0
2019-02-28 10:30:00,141.16,141.93,141.14,141.93,35306.0,141.16,141.93,141.14,141.93,35306.0
2019-02-28 11:00:00,141.88,141.88,141.37,141.77,9168.0,141.88,141.88,141.37,141.77,9168.0
2019-02-28 11:30:00,141.82,142.15,141.76,141.81,17422.0,141.82,142.15,141.76,141.81,17422.0
2019-02-28 12:00:00,141.81,142.39,141.76,142.25,6388.0,141.81,142.39,141.76,142.25,6388.0
2019-02-28 12:30:00,142.18,142.3,141.79,141.88,6446.0,142.18,142.3,141.79,141.88,6446.0
2019-02-28 13:00:00,141.9,141.9,141.56,141.59,4131.0,141.9,141.9,141.56,141.59,4131.0
2019-02-28 13:30:00,141.5,141.83,141.48,141.83,4608.0,141.5,141.83,141.48,141.83,4608.0
2019-02-28 14:00:00,141.89,142.14,141.78,141.9,5653.0,141.89,142.14,141.78,141.9,5653.0
2019-02-28 14:30:00,141.88,142.61,141.8,142.32,13313.0,141.88,142.61,141.8,142.32,13313.0
2019-02-28 15:00:00,142.38,142.62,142.23,142.36,16399.0,142.38,142.62,142.23,142.36,16399.0
2019-02-28 15:30:00,142.39,142.64,141.99,142.14,51329.0,142.39,142.64,141.99,142.14,51329.0
2019-03-01 09:30:00,143.0,143.49,142.22,142.75,18828.0,143.0,143.49,142.22,142.75,18828.0
2019-03-01 10:00:00,142.76,143.02,142.11,142.46,17582.0,142.76,143.02,142.11,142.46,17582.0
2019-03-01 10:30:00,142.5,143.07,142.45,142.92,25049.0,142.5,143.07,142.45,142.92,25049.0
2019-03-01 11:00:00,142.94,143.13,142.41,142.6,14019.0,142.94,143.13,142.41,142.6,14019.0
2019-03-01 11:30:00,142.59,143.56,142.47,143.56,24325.0,142.59,143.56,142.47,143.56,24325.0
2019-03-01 12:00:00,143.56,144.51,143.56,144.4,36150.0,143.56,144.51,143.56,144.4,36150.0
2019-03-01 12:30:00,144.42,144.76,144.22,144.28,13534.0,144.42,144.76,144.22,144.28,13534.0
2019-03-01 13:00:00,144.25,144.39,144.08,144.22,7242.0,144.25,144.39,144.08,144.22,7242.0
2019-03-01 13:30:00,144.16,144.58,144.16,144.25,24100.0,144.16,144.58,144.16,144.25,24100.0
2019-03-01 14:00:00,144.22,144.42,144.06,144.42,6236.0,144.22,144.42,144.06,144.42,6236.0
2019-03-01 14:30:00,144.44,144.58,144.35,144.44,3929.0,144.44,144.58,144.35,144.44,3929.0
2019-03-01 15:00:00,144.41,144.47,144.21,144.39,11441.0,144.41,144.47,144.21,144.39,11441.0
2019-03-01 15:30:00,144.41,144.41,143.77,144.08,48943.0,144.41,144.41,143.77,144.08,48943.0
2019-03-04 09:30:00,144.09,144.53,143.08,143.6,21501.0,144.09,144.53,143.08,143.6,21501.0
2019-03-04 10:00:00,143.48,143.51,142.48,142.99,16481.0,143.48,143.51,142.48,142.99,16481.0
2019-03-04 10:30:00,143.09,143.19,141.97,142.17,23916.0,143.09,143.19,141.97,142.17,23916.0
2019-03-04 11:00:00,142.21,142.38,141.49,141.51,12290.0,142.21,142.38,141.49,141.51,12290.0
2019-03-04 11:30:00,141.45,141.54,140.64,140.76,12125.0,141.45,141.54,140.64,140.76,12125.0
2019-03-04 12:00:00,140.68,141.31,140.51,140.7,12843.0,140.68,141.31,140.51,140.7,12843.0
2019-03-04 12:30:00,140.93,141.04,140.48,140.82,7354.0,140.93,141.04,140.48,140.82,7354.0
2019-03-04 13:00:00,140.79,141.49,140.37,141.49,12948.0,140.79,141.49,140.37,141.49,12948.0
2019-03-04 13:30:00,141.39,141.39,140.95,141.37,8507.0,141.39,141.39,140.95,141.37,8507.0
2019-03-04 14:00:00,141.37,141.94,141.09,141.94,8515.0,141.37,141.94,141.09,141.94,8515.0
2019-03-04 14:30:00,141.84,141.84,141.32,141.46,12482.0,141.84,141.84,141.32,141.46,12482.0
2019-03-04 15:00:00,141.5,141.54,140.93,141.09,15736.0,141.5,141.54,140.93,141.09,15736.0
2019-03-04 15:30:00,141.09,141.35,140.56,141.24,82312.0,141.09,141.35,140.56,141.24,82312.0
2019-03-05 09:30:00,141.34,141.56,140.2,140.7,9767.0,141.34,141.56,140.2,140.7,9767.0
2019-03-05 10:00:00,141.08,141.54,140.86,141.48,13900.0,141.08,141.54,140.86,141.48,13900.0
2019-03-05 10:30:00,141.46,141.91,140.94,140.98,19886.0,141.46,141.91,140.94,140.98,19886.0
2019-03-05 11:00:00,141.14,141.31,141.0,141.14,10031.0,141.14,141.31,141.0,141.14,10031.0
2019-03-05 11:30:00,141.2,141.58,141.09,141.58,10576.0,141.2,141.58,141.09,141.58,10576.0
2019-03-05 12:00:00,141.66,141.66,140.72,141.0,8200.0,141.66,141.66,140.72,141.0,8200.0
2019-03-05 12:30:00,140.88,141.35,140.88,141.21,11629.0,140.88,141.35,140.88,141.21,11629.0
2019-03-05 13:00:00,141.13,141.33,141.05,141.12,15151.0,141.13,141.33,141.05,141.12,15151.0
2019-03-05 13:30:00,141.06,141.3,140.98,141.3,4410.0,141.06,141.3,140.98,141.3,4410.0
2019-03-05 14:00:00,141.29,141.41,141.02,141.06,5911.0,141.29,141.41,141.02,141.06,5911.0
2019-03-05 14:30:00,141.12,141.6,140.94,141.55,26078.0,141.12,141.6,140.94,141.55,26078.0
2019-03-05 15:00:00,141.5,141.52,140.76,141.04,11965.0,141.5,141.52,140.76,141.04,11965.0
2019-03-05 15:30:00,141.11,141.14,140.57,140.78,32495.0,141.11,141.14,140.57,140.78,32495.0
2019-03-06 09:30:00,141.09,141.09,139.71,139.96,18425.0,141.09,141.09,139.71,139.96,18425.0
2019-03-06 10:00:00,139.84,139.85,138.55,138.89,18324.0,139.84,139.85,138.55,138.89,18324.0
2019-03-06 10:30:00,138.8,139.17,138.54,138.9,7957.0,138.8,139.17,138.54,138.9,7957.0
2019-03-06 11:00:00,138.95,139.18,138.81,139.11,14149.0,138.95,139.18,138.81,139.11,14149.0
2019-03-06 11:30:00,139.24,139.28,138.87,139.2,17846.0,139.24,139.28,138.87,139.2,17846.0
2019-03-06 12:00:00,139.02,139.51,138.9,138.99,10466.0,139.02,139.51,138.9,138.99,10466.0
2019-03-06 12:30:00,139.04,139.35,138.9,138.94,6200.0,139.04,139.35,138.9,138.94,6200.0
2019-03-06 13:00:00,139.0,139.2,138.86,139.02,20879.0,139.0,139.2,138.86,139.02,20879.0
2019-03-06 13:30:00,138.95,139.27,138.94,139.22,8263.0,138.95,139.27,138.94,139.22,8263.0
2019-03-06 14:00:00,139.18,139.33,138.75,138.76,8902.0,139.18,139.33,138.75,138.76,8902.0
2019-03-06 14:30:00,138.7,138.81,138.47,138.5,10203.0,138.7,138.81,138.47,138.5,10203.0
2019-03-06 15:00:00,138.37,138.54,137.97,138.2,8632.0,138.37,138.54,137.97,138.2,8632.0
2019-03-06 15:30:00,138.22,138.33,137.96,138.04,53646.0,138.22,138.33,137.96,138.04,53646.0
2019-03-07 09:30:00,138.06,138.06,137.0,137.64,16418.0,138.06,138.06,137.0,137.64,16418.0
2019-03-07 10:00:00,137.45,138.3,137.44,138.18,9047.0,137.45,138.3,137.44,138.18,9047.0
2019-03-07 10:30:00,138.2,138.42,137.59,138.41,11083.0,138.2,138.42,137.59,138.41,11083.0
2019-03-07 11:00:00,138.33,138.65,137.78,138.5,5782.0,138.33,138.65,137.78,138.5,5782.0
2019-03-07 11:30:00,138.74,139.22,138.63,138.73,25737.0,138.74,139.22,138.63,138.73,25737.0
2019-03-07 12:00:00,138.85,139.13,138.58,138.93,5905.0,138.85,139.13,138.58,138.93,5905.0
2019-03-07 12:30:00,139.0,139.29,138.72,139.13,4205.0,139.0,139.29,138.72,139.13,4205.0
2019-03-07 13:00:00,139.15,139.22,138.27,138.5,11430.0,139.15,139.22,138.27,138.5,11430.0
2019-03-07 13:30:00,138.52,138.62,138.11,138.35,6798.0,138.52,138.62,138.11,138.35,6798.0
2019-03-07 14:00:00,138.32,138.4,137.93,138.29,7657.0,138.32,138.4,137.93,138.29,7657.0
2019-03-07 14:30:00,138.3,138.34,137.8,138.03,10108.0,138.3,138.34,137.8,138.03,10108.0
2019-03-07 15:00:00,138.0,138.26,137.72,137.77,28588.0,138.0,138.26,137.72,137.77,28588.0
2019-03-07 15:30:00,137.77,138.51,137.71,138.48,56726.0,137.77,138.51,137.71,138.48,56726.0
2019-03-08 09:30:00,136.89,137.97,136.11,137.72,13277.0,136.89,137.97,136.11,137.72,13277.0
2019-03-08 10:00:00,137.54,138.11,137.08,138.04,8768.0,137.54,138.11,137.08,138.04,8768.0
2019-03-08 10:30:00,138.0,138.17,137.32,137.9,14872.0,138.0,138.17,137.32,137.9,14872.0
2019-03-08 11:00:00,137.9,138.64,137.64,138.64,9580.0,137.9,138.64,137.64,138.64,9580.0
2019-03-08 11:30:00,138.66,138.74,137.89,138.06,17333.0,138.66,138.74,137.89,138.06,17333.0
2019-03-08 12:00:00,138.06,138.16,137.83,137.97,9953.0,138.06,138.16,137.83,137.97,9953.0
2019-03-08 12:30:00,137.96,138.04,137.53,137.8,15069.0,137.96,138.04,137.53,137.8,15069.0
2019-03-08 13:00:00,137.85,138.01,137.72,138.0,8700.0,137.85,138.01,137.72,138.0,8700.0
2019-03-08 13:30:00,137.95,138.43,137.81,137.92,7493.0,137.95,138.43,137.81,137.92,7493.0
2019-03-08 14:00:00,137.99,138.29,137.68,138.29,8500.0,137.99,138.29,137.68,138.29,8500.0
2019-03-08 14:30:00,138.22,138.31,137.98,138.12,7572.0,138.22,138.31,137.98,138.12,7572.0
2019-03-08 15:00:00,138.06,138.06,137.38,137.57,13299.0,138.06,138.06,137.38,137.57,13299.0
2019-03-08 15:30:00,137.49,138.31,137.42,137.94,41073.0,137.49,138.31,137.42,137.94,41073.0
2019-03-11 09:30:00,138.93,139.96,138.76,139.8,9925.0,138.93,139.96,138.76,139.8,9925.0
2019-03-11 10:00:00,139.97,140.64,139.88,140.44,8768.0,139.97,140.64,139.88,140.44,8768.0
2019-03-11 10:30:00,140.32,140.63,140.12,140.54,6109.0,140.32,140.63,140.12,140.54,6109.0
2019-03-11 11:00:00,140.55,140.75,140.09,140.42,9432.0,140.55,140.75,140.09,140.42,9432.0
2019-03-11 11:30:00,140.27,140.33,139.7,140.25,10255.0,140.27,140.33,139.7,140.25,10255.0
2019-03-11 12:00:00,140.25,140.25,139.8,140.02,7210.0,140.25,140.25,139.8,140.02,7210.0
2019-03-11 12:30:00,140.02,140.05,139.78,139.9,3175.0,140.02,140.05,139.78,139.9,3175.0
2019-03-11 13:00:00,139.9,140.32,139.9,140.28,4322.0,139.9,140.32,139.9,140.28,4322.0
2019-03-11 13:30:00,140.29,140.36,139.85,139.99,5383.0,140.29,140.36,139.85,139.99,5383.0
2019-03-11 14:00:00,139.94,139.98,139.7,139.74,4946.0,139.94,139.98,139.7,139.74,4946.0
2019-03-11 14:30:00,139.77,140.2,139.73,140.2,4300.0,139.77,140.2,139.73,140.2,4300.0
2019-03-11 15:00:00,140.1,140.44,140.06,140.13,4946.0,140.1,140.44,140.06,140.13,4946.0
2019-03-11 15:30:00,140.22,140.56,140.15,140.38,25584.0,140.22,140.56,140.15,140.38,25584.0
2019-03-12 09:30:00,140.65,140.65,140.0,140.24,5328.0,140.65,140.65,140.0,140.24,5328.0
2019-03-12 10:00:00,140.13,141.28,140.08,140.89,7941.0,140.13,141.28,140.08,140.89,7941.0
2019-03-12 10:30:00,140.88,141.0,140.19,140.36,6088.0,140.88,141.0,140.19,140.36,6088.0
2019-03-12 11:00:00,140.23,140.97,140.23,140.76,9288.0,140.23,140.97,140.23,140.76,9288.0
2019-03-12 11:30:00,140.73,141.16,140.72,141.14,8388.0,140.73,141.16,140.72,141.14,8388.0
2019-03-12 12:00:00,140.93,141.22,140.92,141.08,16358.0,140.93,141.22,140.92,141.08,16358.0
2019-03-12 12:30:00,140.97,141.0,140.61,140.69,4934.0,140.97,141.0,140.61,140.69,4934.0
2019-03-12 13:00:00,140.76,140.94,140.68,140.77,7485.0,140.76,140.94,140.68,140.77,7485.0
2019-03-12 13:30:00,140.71,140.74,140.52,140.59,8194.0,140.71,140.74,140.52,140.59,8194.0
2019-03-12 14:00:00,140.5,140.77,140.28,140.29,6812.0,140.5,140.77,140.28,140.29,6812.0
2019-03-12 14:30:00,140.23,140.45,140.15,140.38,5459.0,140.23,140.45,140.15,140.38,5459.0
2019-03-12 15:00:00,140.38,140.49,140.04,140.49,7949.0,140.38,140.49,140.04,140.49,7949.0
2019-03-12 15:30:00,140.46,140.57,139.97,140.48,47824.0,140.46,140.57,139.97,140.48,47824.0
2019-03-13 09:30:00,141.0,141.91,140.87,141.69,13690.0,141.0,141.91,140.87,141.69,13690.0
2019-03-13 10:00:00,141.73,141.95,141.32,141.35,26664.0,141.73,141.95,141.32,141.35,26664.0
2019-03-13 10:30:00,141.34,141.85,141.18,141.77,25400.0,141.34,141.85,141.18,141.77,25400.0
2019-03-13 11:00:00,141.9,142.57,141.9,142.48,7846.0,141.9,142.57,141.9,142.48,7846.0
2019-03-13 11:30:00,142.42,142.78,142.21,142.21,6248.0,142.42,142.78,142.21,142.21,6248.0
2019-03-13 12:00:00,142.21,142.26,142.04,142.19,6070.0,142.21,142.26,142.04,142.19,6070.0
2019-03-13 12:30:00,142.22,142.68,142.16,142.25,11318.0,142.22,142.68,142.16,142.25,11318.0
2019-03-13 13:00:00,142.25,142.26,142.01,142.08,5944.0,142.25,142.26,142.01,142.08,5944.0
2019-03-13 13:30:00,142.1,142.2,142.09,142.09,6814.0,142.1,142.2,142.09,142.09,6814.0
2019-03-13 14:00:00,142.14,142.15,141.92,142.13,16357.0,142.14,142.15,141.92,142.13,16357.0
2019-03-13 14:30:00,142.13,142.19,141.63,141.68,9983.0,142.13,142.19,141.63,141.68,9983.0
2019-03-13 15:00:00,141.65,141.88,140.43,141.3,46137.0,141.65,141.88,140.43,141.3,46137.0
2019-03-13 15:30:00,141.34,141.98,141.21,141.62,91771.0,141.34,141.98,141.21,141.62,91771.0
2019-03-14 09:30:00,141.84,142.29,141.19,142.14,6082.0,141.84,142.29,141.19,142.14,6082.0
2019-03-14 10:00:00,141.82,141.82,141.0,141.24,2178.0,141.82,141.82,141.0,141.24,2178.0
2019-03-14 10:30:00,141.39,141.46,140.67,140.94,5517.0,141.39,141.46,140.67,140.94,5517.0
2019-03-14 11:00:00,140.91,141.06,140.7,141.05,6190.0,140.91,141.06,140.7,141.05,6190.0
2019-03-14 11:30:00,141.17,141.62,141.11,141.5,4116.0,141.17,141.62,141.11,141.5,4116.0
2019-03-14 12:00:00,141.4,141.61,141.22,141.46,16322.0,141.4,141.61,141.22,141.46,16322.0
2019-03-14 12:30:00,141.46,141.56,141.31,141.46,3403.0,141.46,141.56,141.31,141.46,3403.0
2019-03-14 13:00:00,141.43,141.49,141.34,141.4,3459.0,141.43,141.49,141.34,141.4,3459.0
2019-03-14 13:30:00,141.49,141.49,140.98,141.07,2938.0,141.49,141.49,140.98,141.07,2938.0
2019-03-14 14:00:00,141.1,141.19,140.67,141.14,4655.0,141.1,141.19,140.67,141.14,4655.0
2019-03-14 14:30:00,141.14,141.14,140.79,140.93,9361.0,141.14,141.14,140.79,140.93,9361.0
2019-03-14 15:00:00,140.95,141.4,140.93,141.4,10457.0,140.95,141.4,140.93,141.4,10457.0
2019-03-14 15:30:00,141.36,141.44,141.02,141.07,45904.0,141.36,141.44,141.02,141.07,45904.0
2019-03-15 09:30:00,142.1,143.19,142.1,143.12,65301.0,142.1,143.19,142.1,143.12,65301.0
2019-03-15 10:00:00,142.88,143.23,142.51,142.57,8913.0,142.88,143.23,142.51,142.57,8913.0
2019-03-15 10:30:00,142.55,143.19,142.47,143.19,5975.0,142.55,143.19,142.47,143.19,5975.0
2019-03-15 11:00:00,143.06,143.3,142.77,142.86,12579.0,143.06,143.3,142.77,142.86,12579.0
2019-03-15 11:30:00,142.84,144.09,142.79,143.72,15385.0,142.84,144.09,142.79,143.72,15385.0
2019-03-15 12:00:00,143.62,144.27,143.62,143.96,10586.0,143.62,144.27,143.62,143.96,10586.0
2019-03-15 12:30:00,144.01,144.21,143.94,144.01,10644.0,144.01,144.21,143.94,144.01,10644.0
2019-03-15 13:00:00,144.17,144.22,144.0,144.08,5684.0,144.17,144.22,144.0,144.08,5684.0
2019-03-15 13:30:00,144.15,144.35,143.98,144.12,12411.0,144.15,144.35,143.98,144.12,12411.0
2019-03-15 14:00:00,144.08,144.11,143.8,143.94,12241.0,144.08,144.11,143.8,143.94,12241.0
2019-03-15 14:30:00,143.85,144.18,143.85,144.06,7754.0,143.85,144.18,143.85,144.06,7754.0
2019-03-15 15:00:00,144.1,144.13,143.82,143.91,12702.0,144.1,144.13,143.82,143.91,12702.0
2019-03-15 15:30:00,143.88,143.94,143.21,143.51,54142.0,143.88,143.94,143.21,143.51,54142.0
2019-03-18 09:30:00,144.07,144.11,142.98,143.62,12367.0,144.07,144.11,142.98,143.62,12367.0
2019-03-18 10:00:00,143.65,144.03,143.34,143.78,6202.0,143.65,144.03,143.34,143.78,6202.0
2019-03-18 10:30:00,143.99,144.63,143.79,144.26,9832.0,143.99,144.63,143.79,144.26,9832.0
2019-03-18 11:00:00,144.17,144.17,143.17,143.36,20571.0,144.17,144.17,143.17,143.36,20571.0
2019-03-18 11:30:00,143.39,144.03,143.19,143.87,20325.0,143.39,144.03,143.19,143.87,20325.0
2019-03-18 12:00:00,143.91,143.91,142.76,142.76,27814.0,143.91,143.91,142.76,142.76,27814.0
2019-03-18 12:30:00,142.79,143.55,142.64,143.49,8372.0,142.79,143.55,142.64,143.49,8372.0
2019-03-18 13:00:00,143.52,143.78,143.42,143.72,7217.0,143.52,143.78,143.42,143.72,7217.0
2019-03-18 13:30:00,143.69,143.96,143.45,143.96,9027.0,143.69,143.96,143.45,143.96,9027.0
2019-03-18 14:00:00,143.94,144.34,143.79,144.29,9969.0,143.94,144.34,143.79,144.29,9969.0
2019-03-18 14:30:00,144.28,144.66,144.18,144.65,10483.0,144.28,144.66,144.18,144.65,10483.0
2019-03-18 15:00:00,144.67,144.67,144.39,144.56,15037.0,144.67,144.67,144.39,144.56,15037.0
2019-03-18 15:30:00,144.6,145.09,144.53,144.92,48583.0,144.6,145.09,144.53,144.92,48583.0
2019-03-19 09:30:00,145.63,145.73,144.87,145.59,7020.0,145.63,145.73,144.87,145.59,7020.0
2019-03-19 10:00:00,145.59,145.76,145.3,145.3,3875.0,145.59,145.76,145.3,145.3,3875.0
2019-03-19 10:30:00,145.21,145.5,145.08,145.08,9273.0,145.21,145.5,145.08,145.08,9273.0
2019-03-19 11:00:00,145.13,145.69,145.05,145.61,5511.0,145.13,145.69,145.05,145.61,5511.0
2019-03-19 11:30:00,145.61,145.89,145.38,145.69,30560.0,145.61,145.89,145.38,145.69,30560.0
2019-03-19 12:00:00,145.74,146.2,145.64,146.17,4554.0,145.74,146.2,145.64,146.17,4554.0
2019-03-19 12:30:00,146.2,146.2,145.2,145.82,9750.0,146.2,146.2,145.2,145.82,9750.0
2019-03-19 13:00:00,145.82,145.9,145.55,145.84,5206.0,145.82,145.9,145.55,145.84,5206.0
2019-03-19 13:30:00,145.89,145.91,145.57,145.6,3931.0,145.89,145.91,145.57,145.6,3931.0
2019-03-19 14:00:00,145.67,146.03,145.59,146.02,3591.0,145.67,146.03,145.59,146.02,3591.0
2019-03-19 14:30:00,146.01,146.16,145.83,145.83,7350.0,146.01,146.16,145.83,145.83,7350.0
2019-03-19 15:00:00,145.7,145.82,145.36,145.59,12669.0,145.7,145.82,145.36,145.59,12669.0
2019-03-19 15:30:00,145.53,145.89,145.45,145.81,26714.0,145.53,145.89,145.45,145.81,26714.0
2019-03-20 09:30:00,145.99,145.99,144.77,144.77,8498.0,145.99,145.99,144.77,144.77,8498.0
2019-03-20 10:00:00,144.98,145.3,144.77,145.16,6561.0,144.98,145.3,144.77,145.16,6561.0
2019-03-20 10:30:00,145.06,145.19,144.96,145.15,2800.0,145.06,145.19,144.96,145.15,2800.0
2019-03-20 11:00:00,145.16,145.34,144.87,144.87,5855.0,145.16,145.34,144.87,144.87,5855.0
2019-03-20 11:30:00,145.02,145.02,144.05,144.23,6422.0,145.02,145.02,144.05,144.23,6422.0
2019-03-20 12:00:00,144.15,145.02,144.15,144.91,3064.0,144.15,145.02,144.15,144.91,3064.0
2019-03-20 12:30:00,144.86,144.86,144.17,144.51,6105.0,144.86,144.86,144.17,144.51,6105.0
2019-03-20 13:00:00,144.54,144.98,144.54,144.67,6865.0,144.54,144.98,144.54,144.67,6865.0
2019-03-20 13:30:00,144.74,145.21,144.72,145.21,4021.0,144.74,145.21,144.72,145.21,4021.0
2019-03-20 14:00:00,145.26,146.26,145.14,146.26,9691.0,145.26,146.26,145.14,146.26,9691.0
2019-03-20 14:30:00,146.11,146.55,145.99,146.15,9680.0,146.11,146.55,145.99,146.15,9680.0
2019-03-20 15:00:00,146.18,146.48,145.67,145.81,4915.0,146.18,146.48,145.67,145.81,4915.0
2019-03-20 15:30:00,145.75,145.75,145.06,145.12,34565.0,145.75,145.75,145.06,145.12,34565.0
2019-03-21 09:30:00,144.25,146.44,143.82,146.12,9322.0,144.25,146.44,143.82,146.12,9322.0
2019-03-21 10:00:00,146.18,146.84,146.18,146.53,5400.0,146.18,146.84,146.18,146.53,5400.0
2019-03-21 10:30:00,146.64,146.93,146.22,146.61,12087.0,146.64,146.93,146.22,146.61,12087.0
2019-03-21 11:00:00,146.86,147.29,146.58,146.74,25875.0,146.86,147.29,146.58,146.74,25875.0
2019-03-21 11:30:00,146.65,147.56,146.54,147.56,10712.0,146.65,147.56,146.54,147.56,10712.0
2019-03-21 12:00:00,147.5,147.55,146.88,146.93,7956.0,147.5,147.55,146.88,146.93,7956.0
2019-03-21 12:30:00,146.93,147.11,146.65,146.74,20350.0,146.93,147.11,146.65,146.74,20350.0
2019-03-21 13:00:00,146.74,147.17,146.6,146.99,32660.0,146.74,147.17,146.6,146.99,32660.0
2019-03-21 13:30:00,147.07,147.13,146.84,146.97,6366.0,147.07,147.13,146.84,146.97,6366.0
2019-03-21 14:00:00,146.94,147.37,146.94,147.31,4505.0,146.94,147.37,146.94,147.31,4505.0
2019-03-21 14:30:00,147.28,147.72,147.25,147.39,8231.0,147.28,147.72,147.25,147.39,8231.0
2019-03-21 15:00:00,147.31,147.58,147.05,147.06,7173.0,147.31,147.58,147.05,147.06,7173.0
2019-03-21 15:30:00,147.05,147.16,146.58,146.78,41066.0,147.05,147.16,146.58,146.78,41066.0
2019-03-22 09:30:00,145.45,146.25,144.81,144.81,6253.0,145.45,146.25,144.81,144.81,6253.0
2019-03-22 10:00:00,144.69,145.29,144.51,144.65,11809.0,144.69,145.29,144.51,144.65,11809.0
2019-03-22 10:30:00,144.68,145.26,144.05,144.13,9679.0,144.68,145.26,144.05,144.13,9679.0
2019-03-22 11:00:00,144.02,144.02,142.94,142.94,8100.0,144.02,144.02,142.94,142.94,8100.0
2019-03-22 11:30:00,142.97,143.27,142.3,142.32,12643.0,142.97,143.27,142.3,142.32,12643.0
2019-03-22 12:00:00,142.34,142.71,141.93,142.03,18493.0,142.34,142.71,141.93,142.03,18493.0
2019-03-22 12:30:00,141.91,142.26,141.51,142.03,12479.0,141.91,142.26,141.51,142.03,12479.0
2019-03-22 13:00:00,142.1,142.28,141.68,141.69,10257.0,142.1,142.28,141.68,141.69,10257.0
2019-03-22 13:30:00,141.72,141.93,141.43,141.48,15444.0,141.72,141.93,141.43,141.48,15444.0
2019-03-22 14:00:00,141.56,141.99,141.56,141.9,15751.0,141.56,141.99,141.56,141.9,15751.0
2019-03-22 14:30:00,141.9,142.27,141.78,142.24,16061.0,141.9,142.27,141.78,142.24,16061.0
2019-03-22 15:00:00,142.28,142.34,141.71,141.84,19694.0,142.28,142.34,141.71,141.84,19694.0
2019-03-22 15:30:00,141.68,141.69,140.78,141.01,66034.0,141.68,141.69,140.78,141.01,66034.0
2019-03-25 09:30:00,140.81,141.07,139.37,140.17,9061.0,140.81,141.07,139.37,140.17,9061.0
2019-03-25 10:00:00,139.85,140.55,139.62,140.55,8497.0,139.85,140.55,139.62,140.55,8497.0
2019-03-25 10:30:00,140.6,140.98,139.8,140.97,16802.0,140.6,140.98,139.8,140.97,16802.0
2019-03-25 11:00:00,140.85,142.33,140.85,142.33,10467.0,140.85,142.33,140.85,142.33,10467.0
2019-03-25 11:30:00,142.32,142.49,141.6,141.71,9718.0,142.32,142.49,141.6,141.71,9718.0
2019-03-25 12:00:00,141.64,142.23,141.64,141.9,6970.0,141.64,142.23,141.64,141.9,6970.0
2019-03-25 12:30:00,141.94,141.94,141.25,141.71,5637.0,141.94,141.94,141.25,141.71,5637.0
2019-03-25 13:00:00,141.72,142.32,141.63,141.66,5360.0,141.72,142.32,141.63,141.66,5360.0
2019-03-25 13:30:00,141.73,141.98,141.33,141.58,3831.0,141.73,141.98,141.33,141.58,3831.0
2019-03-25 14:00:00,141.5,141.79,141.33,141.39,11143.0,141.5,141.79,141.33,141.39,11143.0
2019-03-25 14:30:00,141.51,142.29,141.51,142.23,7200.0,141.51,142.29,141.51,142.23,7200.0
2019-03-25 15:00:00,142.29,142.84,142.07,142.74,13630.0,142.29,142.84,142.07,142.74,13630.0
2019-03-25 15:30:00,142.72,142.9,141.98,142.3,51669.0,142.72,142.9,141.98,142.3,51669.0
2019-03-26 09:30:00,144.11,144.89,143.15,144.32,10784.0,144.11,144.89,143.15,144.32,10784.0
2019-03-26 10:00:00,144.25,144.7,144.12,144.47,14224.0,144.25,144.7,144.12,144.47,14224.0
2019-03-26 10:30:00,144.46,144.53,143.92,144.27,18549.0,144.46,144.53,143.92,144.27,18549.0
2019-03-26 11:00:00,144.46,144.92,144.28,144.55,8034.0,144.46,144.92,144.28,144.55,8034.0
2019-03-26 11:30:00,144.45,144.46,143.82,143.82,3567.0,144.45,144.46,143.82,143.82,3567.0
2019-03-26 12:00:00,143.95,144.17,143.81,144.08,5880.0,143.95,144.17,143.81,144.08,5880.0
2019-03-26 12:30:00,143.96,143.96,143.17,143.17,5600.0,143.96,143.96,143.17,143.17,5600.0
2019-03-26 13:00:00,143.42,143.84,143.42,143.61,2678.0,143.42,143.84,143.42,143.61,2678.0
2019-03-26 13:30:00,143.51,143.51,142.91,142.94,11275.0,143.51,143.51,142.91,142.94,11275.0
2019-03-26 14:00:00,142.92,142.94,142.48,142.54,10015.0,142.92,142.94,142.48,142.54,10015.0
2019-03-26 14:30:00,142.5,142.89,142.31,142.82,16157.0,142.5,142.89,142.31,142.82,16157.0
2019-03-26 15:00:00,142.76,143.07,142.32,142.56,9106.0,142.76,143.07,142.32,142.56,9106.0
2019-03-26 15:30:00,142.58,143.28,142.44,143.15,19382.0,142.58,143.28,142.44,143.15,19382.0
2019-03-27 09:30:00,142.72,143.69,142.18,142.81,6945.0,142.72,143.69,142.18,142.81,6945.0
2019-03-27 10:00:00,142.96,143.17,142.74,142.83,5013.0,142.96,143.17,142.74,142.83,5013.0
2019-03-27 10:30:00,142.86,142.86,141.57,141.79,4980.0,142.86,142.86,141.57,141.79,4980.0
2019-03-27 11:00:00,141.82,141.98,140.58,140.64,14242.0,141.82,141.98,140.58,140.64,14242.0
2019-03-27 11:30:00,140.49,140.7,140.06,140.24,8424.0,140.49,140.7,140.06,140.24,8424.0
2019-03-27 12:00:00,140.49,141.16,140.29,140.97,12509.0,140.49,141.16,140.29,140.97,12509.0
2019-03-27 12:30:00,140.95,141.41,140.88,140.95,16651.0,140.95,141.41,140.88,140.95,16651.0
2019-03-27 13:00:00,140.9,141.39,140.84,141.39,12508.0,140.9,141.39,140.84,141.39,12508.0
2019-03-27 13:30:00,141.22,141.53,140.95,141.4,9081.0,141.22,141.53,140.95,141.4,9081.0
2019-03-27 14:00:00,141.43,141.84,141.25,141.46,5454.0,141.43,141.84,141.25,141.46,5454.0
2019-03-27 14:30:00,141.42,141.45,141.04,141.12,12376.0,141.42,141.45,141.04,141.12,12376.0
2019-03-27 15:00:00,141.15,141.37,140.93,141.37,3766.0,141.15,141.37,140.93,141.37,3766.0
2019-03-27 15:30:00,141.45,141.62,141.09,141.28,17793.0,141.45,141.62,141.09,141.28,17793.0
2019-03-28 09:30:00,142.07,142.96,141.54,142.96,12785.0,142.07,142.96,141.54,142.96,12785.0
2019-03-28 10:00:00,142.82,143.08,142.4,142.4,8422.0,142.82,143.08,142.4,142.4,8422.0
2019-03-28 10:30:00,142.53,142.95,142.19,142.52,12421.0,142.53,142.95,142.19,142.52,12421.0
2019-03-28 11:00:00,142.53,142.55,141.55,141.55,8310.0,142.53,142.55,141.55,141.55,8310.0
2019-03-28 11:30:00,141.63,142.39,141.63,142.39,5398.0,141.63,142.39,141.63,142.39,5398.0
2019-03-28 12:00:00,142.54,142.76,142.12,142.41,14987.0,142.54,142.76,142.12,142.41,14987.0
2019-03-28 12:30:00,142.42,143.05,142.36,143.05,11387.0,142.42,143.05,142.36,143.05,11387.0
2019-03-28 13:00:00,143.08,143.23,142.95,143.12,29600.0,143.08,143.23,142.95,143.12,29600.0
2019-03-28 13:30:00,143.21,143.25,142.92,143.11,12251.0,143.21,143.25,142.92,143.11,12251.0
2019-03-28 14:00:00,143.01,143.56,142.99,143.49,5945.0,143.01,143.56,142.99,143.49,5945.0
2019-03-28 14:30:00,143.49,143.64,142.91,142.99,9146.0,143.49,143.64,142.91,142.99,9146.0
2019-03-28 15:00:00,143.04,143.5,143.04,143.36,9400.0,143.04,143.5,143.04,143.36,9400.0
2019-03-28 15:30:00,143.42,143.66,143.19,143.34,35078.0,143.42,143.66,143.19,143.34,35078.0
2019-03-29 09:30:00,144.23,144.24,143.53,143.99,15836.0,144.23,144.24,143.53,143.99,15836.0
2019-03-29 10:00:00,144.36,145.0,144.34,145.0,9243.0,144.36,145.0,144.34,145.0,9243.0
2019-03-29 10:30:00,145.02,145.06,144.52,144.61,10780.0,145.02,145.06,144.52,144.61,10780.0
2019-03-29 11:00:00,144.62,145.03,144.55,144.93,10299.0,144.62,145.03,144.55,144.93,10299.0
2019-03-29 11:30:00,145.03,145.05,144.5,144.62,10217.0,145.03,145.05,144.5,144.62,10217.0
2019-03-29 12:00:00,144.6,145.05,144.28,144.93,11939.0,144.6,145.05,144.28,144.93,11939.0
2019-03-29 12:30:00,144.83,144.96,144.76,144.92,3849.0,144.83,144.96,144.76,144.92,3849.0
2019-03-29 13:00:00,144.96,145.0,144.51,144.82,9894.0,144.96,145.0,144.51,144.82,9894.0
2019-03-29 13:30:00,144.83,145.15,144.74,144.96,12424.0,144.83,145.15,144.74,144.96,12424.0
2019-03-29 14:00:00,144.99,145.29,144.93,145.29,7332.0,144.99,145.29,144.93,145.29,7332.0
2019-03-29 14:30:00,145.29,145.48,144.82,145.26,8073.0,145.29,145.48,144.82,145.26,8073.0
2019-03-29 15:00:00,145.31,145.48,144.72,144.89,16864.0,145.31,145.48,144.72,144.89,16864.0
2019-03-29 15:30:00,144.89,145.35,144.74,145.3,36614.0,144.89,145.35,144.74,145.3,36614.0
2019-04-01 09:30:00,146.8,147.86,146.25,146.25,13507.0,146.8,147.86,146.25,146.25,13507.0
2019-04-01 10:00:00,146.37,146.88,146.19,146.53,6508.0,146.37,146.88,146.19,146.53,6508.0
2019-04-01 10:30:00,146.59,147.05,146.0,146.19,28439.0,146.59,147.05,146.0,146.19,28439.0
2019-04-01 11:00:00,146.26,146.81,145.8,145.8,27511.0,146.26,146.81,145.8,145.8,27511.0
2019-04-01 11:30:00,145.69,145.69,144.94,145.11,19891.0,145.69,145.69,144.94,145.11,19891.0
2019-04-01 12:00:00,145.05,145.42,145.01,145.14,11497.0,145.05,145.42,145.01,145.14,11497.0
2019-04-01 12:30:00,145.15,145.17,144.77,145.16,28366.0,145.15,145.17,144.77,145.16,28366.0
2019-04-01 13:00:00,145.25,145.59,145.0,145.34,9508.0,145.25,145.59,145.0,145.34,9508.0
2019-04-01 13:30:00,145.28,145.31,144.98,145.09,3400.0,145.28,145.31,144.98,145.09,3400.0
2019-04-01 14:00:00,145.14,145.62,145.06,145.18,9815.0,145.14,145.62,145.06,145.18,9815.0
2019-04-01 14:30:00,145.32,145.69,145.3,145.59,6080.0,145.32,145.69,145.3,145.59,6080.0
2019-04-01 15:00:00,145.56,145.57,145.36,145.57,4907.0,145.56,145.57,145.36,145.57,4907.0
2019-04-01 15:30:00,145.63,145.71,145.3,145.56,34119.0,145.63,145.71,145.3,145.56,34119.0
2019-04-02 09:30:00,145.5,146.22,145.0,146.22,8875.0,145.5,146.22,145.0,146.22,8875.0
2019-04-02 10:00:00,145.95,146.73,145.88,146.73,15700.0,145.95,146.73,145.88,146.73,15700.0
2019-04-02 10:30:00,146.52,146.69,146.1,146.25,14669.0,146.52,146.69,146.1,146.25,14669.0
2019-04-02 11:00:00,146.08,146.1,145.64,145.92,25957.0,146.08,146.1,145.64,145.92,25957.0
2019-04-02 11:30:00,145.91,146.59,145.91,146.59,9550.0,145.91,146.59,145.91,146.59,9550.0
2019-04-02 12:00:00,146.66,146.7,146.13,146.23,7300.0,146.66,146.7,146.13,146.23,7300.0
2019-04-02 12:30:00,146.25,146.62,146.25,146.4,10213.0,146.25,146.62,146.25,146.4,10213.0
2019-04-02 13:00:00,146.38,146.59,146.21,146.59,8500.0,146.38,146.59,146.21,146.59,8500.0
2019-04-02 13:30:00,146.67,148.16,146.65,147.8,47152.0,146.67,148.16,146.65,147.8,47152.0
2019-04-02 14:00:00,147.83,147.89,147.17,147.2,9610.0,147.83,147.89,147.17,147.2,9610.0
2019-04-02 14:30:00,147.25,147.67,147.2,147.67,8648.0,147.25,147.67,147.2,147.67,8648.0
2019-04-02 15:00:00,147.64,148.03,147.62,147.95,17058.0,147.64,148.03,147.62,147.95,17058.0
2019-04-02 15:30:00,147.94,148.06,147.48,147.57,60569.0,147.94,148.06,147.48,147.57,60569.0
2019-04-03 09:30:00,148.5,149.07,148.04,148.64,12408.0,148.5,149.07,148.04,148.64,12408.0
2019-04-03 10:00:00,148.51,148.54,147.61,147.89,12912.0,148.51,148.54,147.61,147.89,12912.0
2019-04-03 10:30:00,147.91,148.63,147.9,148.09,11653.0,147.91,148.63,147.9,148.09,11653.0
2019-04-03 11:00:00,148.14,148.45,147.81,148.01,22759.0,148.14,148.45,147.81,148.01,22759.0
2019-04-03 11:30:00,147.99,148.48,147.9,148.44,33124.0,147.99,148.48,147.9,148.44,33124.0
2019-04-03 12:00:00,148.49,148.78,148.33,148.42,11885.0,148.49,148.78,148.33,148.42,11885.0
2019-04-03 12:30:00,148.44,148.47,148.2,148.33,7716.0,148.44,148.47,148.2,148.33,7716.0
2019-04-03 13:00:00,148.31,148.53,148.31,148.47,7077.0,148.31,148.53,148.31,148.47,7077.0
2019-04-03 13:30:00,148.45,148.47,147.43,147.5,35521.0,148.45,148.47,147.43,147.5,35521.0
2019-04-03 14:00:00,147.43,148.05,147.15,147.84,19809.0,147.43,148.05,147.15,147.84,19809.0
2019-04-03 14:30:00,147.85,148.09,147.82,148.01,20720.0,147.85,148.09,147.82,148.01,20720.0
2019-04-03 15:00:00,148.02,148.6,147.51,148.5,25857.0,148.02,148.6,147.51,148.5,25857.0
2019-04-03 15:30:00,148.49,148.75,148.07,148.5,95057.0,148.49,148.75,148.07,148.5,95057.0
2019-04-04 09:30:00,148.41,148.41,146.73,146.75,10226.0,148.41,148.41,146.73,146.75,10226.0
2019-04-04 10:00:00,146.87,147.02,145.7,145.7,11010.0,146.87,147.02,145.7,145.7,11010.0
2019-04-04 10:30:00,145.57,145.6,144.9,145.41,17958.0,145.57,145.6,144.9,145.41,17958.0
2019-04-04 11:00:00,145.21,145.6,144.59,145.43,22177.0,145.21,145.6,144.59,145.43,22177.0
2019-04-04 11:30:00,145.09,145.31,144.51,144.75,7659.0,145.09,145.31,144.51,144.75,7659.0
2019-04-04 12:00:00,144.65,144.97,144.52,144.56,13410.0,144.65,144.97,144.52,144.56,13410.0
2019-04-04 12:30:00,144.52,144.52,143.51,143.77,23663.0,144.52,144.52,143.51,143.77,23663.0
2019-04-04 13:00:00,143.84,144.41,143.69,144.32,9804.0,143.84,144.41,143.69,144.32,9804.0
2019-04-04 13:30:00,144.28,144.37,143.78,143.86,17660.0,144.28,144.37,143.78,143.86,17660.0
2019-04-04 14:00:00,143.85,144.13,143.67,143.91,13635.0,143.85,144.13,143.67,143.91,13635.0
2019-04-04 14:30:00,143.8,143.9,143.6,143.74,13302.0,143.8,143.9,143.6,143.74,13302.0
2019-04-04 15:00:00,143.63,143.63,143.09,143.09,22652.0,143.63,143.63,143.09,143.09,22652.0
2019-04-04 15:30:00,143.13,143.93,143.05,143.88,86283.0,143.13,143.93,143.05,143.88,86283.0
2019-04-05 09:30:00,144.5,145.24,143.89,144.54,6957.0,144.5,145.24,143.89,144.54,6957.0
2019-04-05 10:00:00,144.76,144.93,144.22,144.55,7002.0,144.76,144.93,144.22,144.55,7002.0
2019-04-05 10:30:00,144.49,144.67,144.25,144.46,9960.0,144.49,144.67,144.25,144.46,9960.0
2019-04-05 11:00:00,144.38,144.5,144.03,144.3,12470.0,144.38,144.5,144.03,144.3,12470.0
2019-04-05 11:30:00,144.3,144.58,144.2,144.48,5000.0,144.3,144.58,144.2,144.48,5000.0
2019-04-05 12:00:00,144.52,144.54,144.11,144.18,4393.0,144.52,144.54,144.11,144.18,4393.0
2019-04-05 12:30:00,144.08,144.19,143.87,143.87,6015.0,144.08,144.19,143.87,143.87,6015.0
2019-04-05 13:00:00,143.89,144.11,143.79,144.09,8686.0,143.89,144.11,143.79,144.09,8686.0
2019-04-05 13:30:00,144.0,144.18,143.85,144.17,6265.0,144.0,144.18,143.85,144.17,6265.0
2019-04-05 14:00:00,144.08,144.25,143.89,143.96,2896.0,144.08,144.25,143.89,143.96,2896.0
2019-04-05 14:30:00,143.96,144.09,143.77,143.77,5659.0,143.96,144.09,143.77,143.77,5659.0
2019-04-05 15:00:00,143.9,144.03,143.86,143.91,9873.0,143.9,144.03,143.86,143.91,9873.0
2019-04-05 15:30:00,143.92,144.1,143.67,144.0,33800.0,143.92,144.1,143.67,144.0,33800.0
2019-04-08 09:30:00,143.63,143.63,141.1,141.3,12075.0,143.63,143.63,141.1,141.3,12075.0
2019-04-08 10:00:00,141.27,142.28,141.11,141.74,5400.0,141.27,142.28,141.11,141.74,5400.0
2019-04-08 10:30:00,141.88,143.43,141.87,143.22,5935.0,141.88,143.43,141.87,143.22,5935.0
2019-04-08 11:00:00,143.43,143.8,143.19,143.57,8014.0,143.43,143.8,143.19,143.57,8014.0
2019-04-08 11:30:00,143.67,144.08,143.51,143.6,8440.0,143.67,144.08,143.51,143.6,8440.0
2019-04-08 12:00:00,143.66,143.89,143.41,143.89,7806.0,143.66,143.89,143.41,143.89,7806.0
2019-04-08 12:30:00,143.89,144.33,143.84,144.25,11846.0,143.89,144.33,143.84,144.25,11846.0
2019-04-08 13:00:00,144.28,144.63,144.19,144.63,6000.0,144.28,144.63,144.19,144.63,6000.0
2019-04-08 13:30:00,144.63,144.92,144.61,144.89,6700.0,144.63,144.92,144.61,144.89,6700.0
2019-04-08 14:00:00,144.92,144.99,144.7,144.72,9922.0,144.92,144.99,144.7,144.72,9922.0
2019-04-08 14:30:00,144.73,144.96,144.62,144.72,7451.0,144.73,144.96,144.62,144.72,7451.0
2019-04-08 15:00:00,144.67,144.95,144.59,144.79,17315.0,144.67,144.95,144.59,144.79,17315.0
2019-04-08 15:30:00,144.69,145.39,144.69,144.75,91398.0,144.69,145.39,144.69,144.75,91398.0
2019-04-09 09:30:00,144.25,145.73,144.25,144.94,9378.0,144.25,145.73,144.25,144.94,9378.0
2019-04-09 10:00:00,144.54,144.67,144.24,144.49,1431.0,144.54,144.67,144.24,144.49,1431.0
2019-04-09 10:30:00,144.5,144.84,144.38,144.58,5389.0,144.5,144.84,144.38,144.58,5389.0
2019-04-09 11:00:00,144.66,145.32,144.66,145.31,7542.0,144.66,145.32,144.66,145.31,7542.0
2019-04-09 11:30:00,145.31,145.38,145.19,145.24,1790.0,145.31,145.38,145.19,145.24,1790.0
2019-04-09 12:00:00,145.2,145.5,145.16,145.5,3653.0,145.2,145.5,145.16,145.5,3653.0
2019-04-09 12:30:00,145.43,145.48,145.23,145.36,5372.0,145.43,145.48,145.23,145.36,5372.0
2019-04-09 13:00:00,145.2,145.2,144.74,144.86,5319.0,145.2,145.2,144.74,144.86,5319.0
2019-04-09 13:30:00,144.71,144.95,144.7,144.9,2300.0,144.71,144.95,144.7,144.9,2300.0
2019-04-09 14:00:00,144.93,145.05,144.72,145.05,4222.0,144.93,145.05,144.72,145.05,4222.0
2019-04-09 14:30:00,145.08,145.21,144.61,144.61,4705.0,145.08,145.21,144.61,144.61,4705.0
2019-04-09 15:00:00,144.61,144.61,144.12,144.16,5337.0,144.61,144.61,144.12,144.16,5337.0
2019-04-09 15:30:00,144.14,144.48,143.91,144.2,40433.0,144.14,144.48,143.91,144.2,40433.0
2019-04-10 09:30:00,144.37,145.05,144.16,144.89,4767.0,144.37,145.05,144.16,144.89,4767.0
2019-04-10 10:00:00,144.96,145.21,144.7,144.94,5997.0,144.96,145.21,144.7,144.94,5997.0
2019-04-10 10:30:00,145.08,145.38,145.0,145.17,7530.0,145.08,145.38,145.0,145.17,7530.0
2019-04-10 11:00:00,145.17,145.48,145.06,145.14,8700.0,145.17,145.48,145.06,145.14,8700.0
2019-04-10 11:30:00,145.12,145.27,144.81,145.12,5502.0,145.12,145.27,144.81,145.12,5502.0
2019-04-10 12:00:00,145.16,145.29,144.83,145.22,7790.0,145.16,145.29,144.83,145.22,7790.0
2019-04-10 12:30:00,145.26,145.38,145.06,145.38,4246.0,145.26,145.38,145.06,145.38,4246.0
2019-04-10 13:00:00,145.45,145.49,145.25,145.26,6144.0,145.45,145.49,145.25,145.26,6144.0
2019-04-10 13:30:00,145.12,145.65,145.11,145.62,5326.0,145.12,145.65,145.11,145.62,5326.0
2019-04-10 14:00:00,145.66,145.66,144.88,145.13,8561.0,145.66,145.66,144.88,145.13,8561.0
2019-04-10 14:30:00,145.12,145.33,145.01,145.3,7408.0,145.12,145.33,145.01,145.3,7408.0
2019-04-10 15:00:00,145.22,145.33,145.17,145.23,7925.0,145.22,145.33,145.17,145.23,7925.0
2019-04-10 15:30:00,145.24,145.35,144.98,145.22,27067.0,145.24,145.35,144.98,145.22,27067.0
2019-04-11 09:30:00,145.17,145.17,143.63,143.64,5105.0,145.17,145.17,143.63,143.64,5105.0
2019-04-11 10:00:00,143.66,143.71,142.92,143.71,9968.0,143.66,143.71,142.92,143.71,9968.0
2019-04-11 10:30:00,143.65,144.24,143.64,144.05,6300.0,143.65,144.24,143.64,144.05,6300.0
2019-04-11 11:00:00,144.04,144.16,143.81,143.98,8062.0,144.04,144.16,143.81,143.98,8062.0
2019-04-11 11:30:00,143.95,144.27,143.61,143.88,9237.0,143.95,144.27,143.61,143.88,9237.0
2019-04-11 12:00:00,143.96,144.15,143.67,144.09,11528.0,143.96,144.15,143.67,144.09,11528.0
2019-04-11 12:30:00,144.17,144.57,144.17,144.56,3800.0,144.17,144.57,144.17,144.56,3800.0
2019-04-11 13:00:00,144.63,144.79,144.58,144.62,2399.0,144.63,144.79,144.58,144.62,2399.0
2019-04-11 13:30:00,144.51,144.51,143.85,143.86,8574.0,144.51,144.51,143.85,143.86,8574.0
2019-04-11 14:00:00,143.67,143.89,143.67,143.78,3348.0,143.67,143.89,143.67,143.78,3348.0
2019-04-11 14:30:00,143.72,144.04,143.72,144.04,3100.0,143.72,144.04,143.72,144.04,3100.0
2019-04-11 15:00:00,144.13,144.16,143.82,143.87,7080.0,144.13,144.16,143.82,143.87,7080.0
2019-04-11 15:30:00,143.91,144.25,143.7,144.17,30151.0,143.91,144.25,143.7,144.17,30151.0
2019-04-12 09:30:00,144.88,145.86,144.41,145.78,9690.0,144.88,145.86,144.41,145.78,9690.0
2019-04-12 10:00:00,145.79,145.8,145.19,145.24,10299.0,145.79,145.8,145.19,145.24,10299.0
2019-04-12 10:30:00,145.35,145.35,144.49,144.51,6265.0,145.35,145.35,144.49,144.51,6265.0
2019-04-12 11:00:00,144.44,144.49,143.87,144.44,8976.0,144.44,144.49,143.87,144.44,8976.0
2019-04-12 11:30:00,144.58,144.66,144.09,144.4,3513.0,144.58,144.66,144.09,144.4,3513.0
2019-04-12 12:00:00,144.28,144.28,143.92,144.06,6596.0,144.28,144.28,143.92,144.06,6596.0
2019-04-12 12:30:00,144.05,144.16,143.72,144.16,11597.0,144.05,144.16,143.72,144.16,11597.0
2019-04-12 13:00:00,144.15,144.67,144.11,144.61,10154.0,144.15,144.67,144.11,144.61,10154.0
2019-04-12 13:30:00,144.55,144.64,144.32,144.38,4260.0,144.55,144.64,144.32,144.38,4260.0
2019-04-12 14:00:00,144.31,144.58,144.06,144.06,3905.0,144.31,144.58,144.06,144.06,3905.0
2019-04-12 14:30:00,143.96,144.08,143.89,144.05,5000.0,143.96,144.08,143.89,144.05,5000.0
2019-04-12 15:00:00,143.94,144.14,143.86,143.89,5860.0,143.94,144.14,143.86,143.89,5860.0
2019-04-12 15:30:00,143.93,144.36,143.78,144.34,46844.0,143.93,144.36,143.78,144.34,46844.0
2019-04-15 09:30:00,144.52,145.4,143.92,143.92,12419.0,144.52,145.4,143.92,143.92,12419.0
2019-04-15 10:00:00,144.02,144.02,142.88,143.06,12025.0,144.02,144.02,142.88,143.06,12025.0
2019-04-15 10:30:00,143.02,143.41,142.54,143.41,11628.0,143.02,143.41,142.54,143.41,11628.0
2019-04-15 11:00:00,143.28,143.64,143.23,143.46,12085.0,143.28,143.64,143.23,143.46,12085.0
2019-04-15 11:30:00,143.41,143.41,142.86,143.1,8977.0,143.41,143.41,142.86,143.1,8977.0
2019-04-15 12:00:00,143.1,143.1,142.38,142.65,10218.0,143.1,143.1,142.38,142.65,10218.0
2019-04-15 12:30:00,142.65,143.18,142.6,143.16,8021.0,142.65,143.18,142.6,143.16,8021.0
2019-04-15 13:00:00,143.15,143.43,142.88,143.35,6232.0,143.15,143.43,142.88,143.35,6232.0
2019-04-15 13:30:00,143.35,143.43,143.18,143.18,5014.0,143.35,143.43,143.18,143.18,5014.0
2019-04-15 14:00:00,143.29,143.36,143.09,143.09,6508.0,143.29,143.36,143.09,143.09,6508.0
2019-04-15 14:30:00,143.11,143.38,142.93,143.38,7217.0,143.11,143.38,142.93,143.38,7217.0
2019-04-15 15:00:00,143.3,143.43,142.97,142.97,10474.0,143.3,143.43,142.97,142.97,10474.0
2019-04-15 15:30:00,143.0,143.48,142.66,143.28,55656.0,143.0,143.48,142.66,143.28,55656.0
2019-04-16 09:30:00,144.41,144.75,142.77,142.87,10930.0,144.41,144.75,142.77,142.87,10930.0
2019-04-16 10:00:00,142.87,143.23,142.53,142.67,11346.0,142.87,143.23,142.53,142.67,11346.0
2019-04-16 10:30:00,142.59,142.81,141.9,141.9,12408.0,142.59,142.81,141.9,141.9,12408.0
2019-04-16 11:00:00,141.97,142.2,141.12,141.56,25150.0,141.97,142.2,141.12,141.56,25150.0
2019-04-16 11:30:00,141.47,141.74,141.07,141.07,18010.0,141.47,141.74,141.07,141.07,18010.0
2019-04-16 12:00:00,141.11,141.64,141.03,141.42,21845.0,141.11,141.64,141.03,141.42,21845.0
2019-04-16 12:30:00,141.32,141.45,141.11,141.18,5500.0,141.32,141.45,141.11,141.18,5500.0
2019-04-16 13:00:00,141.19,141.33,140.64,140.66,17331.0,141.19,141.33,140.64,140.66,17331.0
2019-04-16 13:30:00,140.64,140.66,139.89,139.99,7526.0,140.64,140.66,139.89,139.99,7526.0
2019-04-16 14:00:00,140.19,140.19,138.77,138.87,19367.0,140.19,140.19,138.77,138.87,19367.0
2019-04-16 14:30:00,138.82,139.02,138.47,138.54,14745.0,138.82,139.02,138.47,138.54,14745.0
2019-04-16 15:00:00,138.48,138.62,137.34,137.58,22492.0,138.48,138.62,137.34,137.58,22492.0
2019-04-16 15:30:00,137.58,138.61,137.26,138.0,105601.0,137.58,138.61,137.26,138.0,105601.0
2019-04-17 09:30:00,138.86,138.86,135.71,135.72,17175.0,138.86,138.86,135.71,135.72,17175.0
2019-04-17 10:00:00,135.78,136.32,135.01,136.0,34008.0,135.78,136.32,135.01,136.0,34008.0
2019-04-17 10:30:00,136.0,136.15,135.24,135.31,15031.0,136.0,136.15,135.24,135.31,15031.0
2019-04-17 11:00:00,135.24,136.01,135.16,135.16,17264.0,135.24,136.01,135.16,135.16,17264.0
2019-04-17 11:30:00,135.16,135.22,134.36,134.36,33694.0,135.16,135.22,134.36,134.36,33694.0
2019-04-17 12:00:00,134.4,134.57,133.92,134.3,23366.0,134.4,134.57,133.92,134.3,23366.0
2019-04-17 12:30:00,134.36,134.55,134.03,134.26,14225.0,134.36,134.55,134.03,134.26,14225.0
2019-04-17 13:00:00,134.24,134.27,133.52,133.53,38356.0,134.24,134.27,133.52,133.53,38356.0
2019-04-17 13:30:00,133.59,133.62,132.57,132.81,12075.0,133.59,133.62,132.57,132.81,12075.0
2019-04-17 14:00:00,132.83,132.91,132.12,132.29,25598.0,132.83,132.91,132.12,132.29,25598.0
2019-04-17 14:30:00,132.63,133.19,132.41,133.12,52674.0,132.63,133.19,132.41,133.12,52674.0
2019-04-17 15:00:00,133.17,133.19,132.84,133.12,26119.0,133.17,133.19,132.84,133.12,26119.0
2019-04-17 15:30:00,133.12,133.57,133.12,133.5,96891.0,133.12,133.57,133.12,133.5,96891.0
2019-04-18 09:30:00,133.82,134.95,133.06,133.06,20188.0,133.82,134.95,133.06,133.06,20188.0
2019-04-18 10:00:00,132.99,133.05,131.27,131.71,27662.0,132.99,133.05,131.27,131.71,27662.0
2019-04-18 10:30:00,132.09,133.86,131.42,133.59,53913.0,132.09,133.86,131.42,133.59,53913.0
2019-04-18 11:00:00,133.6,133.66,132.82,133.12,32154.0,133.6,133.66,132.82,133.12,32154.0
2019-04-18 11:30:00,133.16,134.0,132.99,134.0,19492.0,133.16,134.0,132.99,134.0,19492.0
2019-04-18 12:00:00,133.96,134.56,133.62,134.56,39577.0,133.96,134.56,133.62,134.56,39577.0
2019-04-18 12:30:00,134.6,134.69,133.92,134.06,14787.0,134.6,134.69,133.92,134.06,14787.0
2019-04-18 13:00:00,134.15,134.52,133.85,134.11,25806.0,134.15,134.52,133.85,134.11,25806.0
2019-04-18 13:30:00,134.1,134.54,133.87,134.35,6564.0,134.1,134.54,133.87,134.35,6564.0
2019-04-18 14:00:00,134.35,135.14,134.32,134.9,32880.0,134.35,135.14,134.32,134.9,32880.0
2019-04-18 14:30:00,134.95,135.53,134.91,135.47,19365.0,134.95,135.53,134.91,135.47,19365.0
2019-04-18 15:00:00,135.49,135.49,134.88,135.26,36304.0,135.49,135.49,134.88,135.26,36304.0
2019-04-18 15:30:00,135.23,135.61,134.96,135.15,53690.0,135.23,135.61,134.96,135.15,53690.0
2019-04-22 09:30:00,134.75,136.04,134.75,135.62,11671.0,134.75,136.04,134.75,135.62,11671.0
2019-04-22 10:00:00,135.93,136.06,135.06,135.33,13322.0,135.93,136.06,135.06,135.33,13322.0
2019-04-22 10:30:00,135.32,136.0,135.04,135.04,10028.0,135.32,136.0,135.04,135.04,10028.0
2019-04-22 11:00:00,135.14,135.21,134.53,134.56,10565.0,135.14,135.21,134.53,134.56,10565.0
2019-04-22 11:30:00,134.62,134.65,133.87,134.52,8080.0,134.62,134.65,133.87,134.52,8080.0
2019-04-22 12:00:00,134.45,134.5,133.99,134.18,4380.0,134.45,134.5,133.99,134.18,4380.0
2019-04-22 12:30:00,134.26,134.35,134.11,134.2,6812.0,134.26,134.35,134.11,134.2,6812.0
2019-04-22 13:00:00,134.19,134.44,134.06,134.15,10497.0,134.19,134.44,134.06,134.15,10497.0
2019-04-22 13:30:00,134.12,134.38,133.98,134.19,14525.0,134.12,134.38,133.98,134.19,14525.0
2019-04-22 14:00:00,134.24,134.24,133.81,134.06,7085.0,134.24,134.24,133.81,134.06,7085.0
2019-04-22 14:30:00,134.12,134.21,133.81,133.85,11616.0,134.12,134.21,133.81,133.85,11616.0
2019-04-22 15:00:00,133.81,134.08,133.67,133.91,12627.0,133.81,134.08,133.67,133.91,12627.0
2019-04-22 15:30:00,133.95,134.06,133.66,133.71,40292.0,133.95,134.06,133.66,133.71,40292.0
2019-04-23 09:30:00,133.76,134.6,132.81,134.19,29797.0,133.76,134.6,132.81,134.19,29797.0
2019-04-23 10:00:00,133.95,134.6,133.66,134.3,34837.0,133.95,134.6,133.66,134.3,34837.0
2019-04-23 10:30:00,134.36,134.73,134.25,134.63,23902.0,134.36,134.73,134.25,134.63,23902.0
2019-04-23 11:00:00,134.71,135.94,134.71,135.83,39510.0,134.71,135.94,134.71,135.83,39510.0
2019-04-23 11:30:00,135.97,135.97,135.35,135.48,31973.0,135.97,135.97,135.35,135.48,31973.0
2019-04-23 12:00:00,135.49,135.94,135.42,135.5,21612.0,135.49,135.94,135.42,135.5,21612.0
2019-04-23 12:30:00,135.5,135.66,135.36,135.5,11007.0,135.5,135.66,135.36,135.5,11007.0
2019-04-23 13:00:00,135.57,135.98,135.57,135.7,9850.0,135.57,135.98,135.57,135.7,9850.0
2019-04-23 13:30:00,135.74,135.95,135.57,135.67,8699.0,135.74,135.95,135.57,135.67,8699.0
2019-04-23 14:00:00,135.71,136.24,135.66,136.17,12835.0,135.71,136.24,135.66,136.17,12835.0
2019-04-23 14:30:00,136.18,136.29,135.9,135.91,11462.0,136.18,136.29,135.9,135.91,11462.0
2019-04-23 15:00:00,135.89,136.39,135.75,136.34,34961.0,135.89,136.39,135.75,136.34,34961.0
2019-04-23 15:30:00,136.38,136.51,136.0,136.03,44047.0,136.38,136.51,136.0,136.03,44047.0
2019-04-24 09:30:00,136.48,136.74,135.44,135.7,14235.0,136.48,136.74,135.44,135.7,14235.0
2019-04-24 10:00:00,135.55,135.92,135.26,135.26,12621.0,135.55,135.92,135.26,135.26,12621.0
2019-04-24 10:30:00,135.36,135.8,135.13,135.27,7660.0,135.36,135.8,135.13,135.27,7660.0
2019-04-24 11:00:00,135.27,135.49,134.92,134.94,14618.0,135.27,135.49,134.92,134.94,14618.0
2019-04-24 11:30:00,135.01,135.99,134.97,135.7,12453.0,135.01,135.99,134.97,135.7,12453.0
2019-04-24 12:00:00,135.8,136.01,135.65,135.96,10222.0,135.8,136.01,135.65,135.96,10222.0
2019-04-24 12:30:00,136.01,136.76,135.97,136.59,19802.0,136.01,136.76,135.97,136.59,19802.0
2019-04-24 13:00:00,136.5,137.07,136.5,137.0,12825.0,136.5,137.07,136.5,137.0,12825.0
2019-04-24 13:30:00,137.03,137.29,136.98,137.19,9153.0,137.03,137.29,136.98,137.19,9153.0
2019-04-24 14:00:00,137.19,137.24,136.61,136.99,18739.0,137.19,137.24,136.61,136.99,18739.0
2019-04-24 14:30:00,136.96,137.65,136.95,137.48,22124.0,136.96,137.65,136.95,137.48,22124.0
2019-04-24 15:00:00,137.46,137.53,137.01,137.01,14004.0,137.46,137.53,137.01,137.01,14004.0
2019-04-24 15:30:00,137.04,137.29,136.9,137.0,67282.0,137.04,137.29,136.9,137.0,67282.0
2019-04-25 09:30:00,136.35,137.06,135.73,137.06,18280.0,136.35,137.06,135.73,137.06,18280.0
2019-04-25 10:00:00,137.02,137.02,135.53,136.27,9385.0,137.02,137.02,135.53,136.27,9385.0
2019-04-25 10:30:00,136.35,137.26,136.0,137.26,12343.0,136.35,137.26,136.0,137.26,12343.0
2019-04-25 11:00:00,137.07,137.79,136.61,137.67,13487.0,137.07,137.79,136.61,137.67,13487.0
2019-04-25 11:30:00,137.68,138.11,137.65,137.71,11760.0,137.68,138.11,137.65,137.71,11760.0
2019-04-25 12:00:00,137.76,138.25,137.75,138.06,24932.0,137.76,138.25,137.75,138.06,24932.0
2019-04-25 12:30:00,138.06,138.51,138.05,138.18,8850.0,138.06,138.51,138.05,138.18,8850.0
2019-04-25 13:00:00,138.26,138.74,138.14,138.71,18228.0,138.26,138.74,138.14,138.71,18228.0
2019-04-25 13:30:00,138.62,138.81,138.61,138.71,13504.0,138.62,138.81,138.61,138.71,13504.0
2019-04-25 14:00:00,138.69,139.12,138.69,138.93,13689.0,138.69,139.12,138.69,138.93,13689.0
2019-04-25 14:30:00,138.87,139.43,138.87,139.22,11493.0,138.87,139.43,138.87,139.22,11493.0
2019-04-25 15:00:00,139.19,139.64,139.03,139.57,12000.0,139.19,139.64,139.03,139.57,12000.0
2019-04-25 15:30:00,139.63,140.28,139.63,140.0,54234.0,139.63,140.28,139.63,140.0,54234.0
2019-04-26 09:30:00,140.24,140.99,139.71,140.55,71442.0,140.24,140.99,139.71,140.55,71442.0
2019-04-26 10:00:00,140.55,141.05,140.04,140.98,36271.0,140.55,141.05,140.04,140.98,36271.0
2019-04-26 10:30:00,141.0,141.22,140.72,141.02,16349.0,141.0,141.22,140.72,141.02,16349.0
2019-04-26 11:00:00,141.09,141.91,141.09,141.87,12003.0,141.09,141.91,141.09,141.87,12003.0
2019-04-26 11:30:00,141.83,142.32,141.73,141.89,27964.0,141.83,142.32,141.73,141.89,27964.0
2019-04-26 12:00:00,141.9,141.9,141.32,141.32,10566.0,141.9,141.9,141.32,141.32,10566.0
2019-04-26 12:30:00,141.33,141.62,141.12,141.38,11253.0,141.33,141.62,141.12,141.38,11253.0
2019-04-26 13:00:00,141.38,141.74,141.25,141.63,8876.0,141.38,141.74,141.25,141.63,8876.0
2019-04-26 13:30:00,141.56,141.77,141.37,141.41,10316.0,141.56,141.77,141.37,141.41,10316.0
2019-04-26 14:00:00,141.46,141.65,141.3,141.65,16394.0,141.46,141.65,141.3,141.65,16394.0
2019-04-26 14:30:00,141.69,142.0,141.62,141.9,16427.0,141.69,142.0,141.62,141.9,16427.0
2019-04-26 15:00:00,141.94,142.22,141.89,142.15,26092.0,141.94,142.22,141.89,142.15,26092.0
2019-04-26 15:30:00,142.21,142.77,141.97,142.69,93118.0,142.21,142.77,141.97,142.69,93118.0
2019-04-29 09:30:00,142.44,142.78,141.4,141.69,6192.0,142.44,142.78,141.4,141.69,6192.0
2019-04-29 10:00:00,141.61,142.95,141.48,142.81,13441.0,141.61,142.95,141.48,142.81,13441.0
2019-04-29 10:30:00,142.96,143.76,142.89,143.76,16211.0,142.96,143.76,142.89,143.76,16211.0
2019-04-29 11:00:00,143.98,144.1,143.56,143.81,11667.0,143.98,144.1,143.56,143.81,11667.0
2019-04-29 11:30:00,143.81,144.26,143.24,143.24,27229.0,143.81,144.26,143.24,143.24,27229.0
2019-04-29 12:00:00,143.05,143.38,143.04,143.26,7892.0,143.05,143.38,143.04,143.26,7892.0
2019-04-29 12:30:00,143.23,143.59,143.07,143.53,16238.0,143.23,143.59,143.07,143.53,16238.0
2019-04-29 13:00:00,143.51,143.93,143.43,143.88,7850.0,143.51,143.93,143.43,143.88,7850.0
2019-04-29 13:30:00,143.93,143.95,143.34,143.8,17322.0,143.93,143.95,143.34,143.8,17322.0
2019-04-29 14:00:00,143.8,143.9,143.46,143.75,18708.0,143.8,143.9,143.46,143.75,18708.0
2019-04-29 14:30:00,143.73,143.8,143.21,143.21,14142.0,143.73,143.8,143.21,143.21,14142.0
2019-04-29 15:00:00,143.32,143.32,142.66,142.72,13593.0,143.32,143.32,142.66,142.72,13593.0
2019-04-29 15:30:00,142.75,142.75,142.13,142.48,56431.0,142.75,142.75,142.13,142.48,56431.0
2019-04-30 09:30:00,141.3,141.74,139.3,140.97,143895.0,141.3,141.74,139.3,140.97,143895.0
2019-04-30 10:00:00,141.09,142.22,140.67,141.99,36572.0,141.09,142.22,140.67,141.99,36572.0
2019-04-30 10:30:00,141.96,142.19,141.62,141.9,22248.0,141.96,142.19,141.62,141.9,22248.0
2019-04-30 11:00:00,141.75,141.75,140.45,141.28,16159.0,141.75,141.75,140.45,141.28,16159.0
2019-04-30 11:30:00,141.28,141.95,141.28,141.71,10534.0,141.28,141.95,141.28,141.71,10534.0
2019-04-30 12:00:00,141.73,141.95,141.36,141.5,14946.0,141.73,141.95,141.36,141.5,14946.0
2019-04-30 12:30:00,141.5,141.55,141.04,141.29,14629.0,141.5,141.55,141.04,141.29,14629.0
2019-04-30 13:00:00,141.33,141.59,140.93,141.06,29261.0,141.33,141.59,140.93,141.06,29261.0
2019-04-30 13:30:00,141.04,141.67,141.04,141.59,13713.0,141.04,141.67,141.04,141.59,13713.0
2019-04-30 14:00:00,141.55,141.55,141.11,141.3,10520.0,141.55,141.55,141.11,141.3,10520.0
2019-04-30 14:30:00,141.28,141.5,141.06,141.12,13675.0,141.28,141.5,141.06,141.12,13675.0
2019-04-30 15:00:00,141.22,141.23,140.9,140.92,22824.0,141.22,141.23,140.9,140.92,22824.0
2019-04-30 15:30:00,140.9,140.95,140.43,140.44,66167.0,140.9,140.95,140.43,140.44,66167.0
2019-05-01 09:30:00,141.34,141.34,139.25,139.73,37265.0,141.34,141.34,139.25,139.73,37265.0
2019-05-01 10:00:00,139.71,140.43,139.29,139.65,17769.0,139.71,140.43,139.29,139.65,17769.0
2019-05-01 10:30:00,139.38,139.55,138.95,138.95,15201.0,139.38,139.55,138.95,138.95,15201.0
2019-05-01 11:00:00,138.95,139.24,137.75,137.75,11020.0,138.95,139.24,137.75,137.75,11020.0
2019-05-01 11:30:00,137.85,138.47,137.56,138.47,40515.0,137.85,138.47,137.56,138.47,40515.0
2019-05-01 12:00:00,138.47,138.5,137.55,137.59,23418.0,138.47,138.5,137.55,137.59,23418.0
2019-05-01 12:30:00,137.56,138.59,137.4,138.24,20913.0,137.56,138.59,137.4,138.24,20913.0
2019-05-01 13:00:00,138.32,138.33,137.63,137.73,9560.0,138.32,138.33,137.63,137.73,9560.0
2019-05-01 13:30:00,137.73,138.55,137.64,138.05,14416.0,137.73,138.55,137.64,138.05,14416.0
2019-05-01 14:00:00,138.12,139.13,137.95,139.02,19686.0,138.12,139.13,137.95,139.02,19686.0
2019-05-01 14:30:00,139.03,139.21,137.71,138.5,22769.0,139.03,139.21,137.71,138.5,22769.0
2019-05-01 15:00:00,138.44,138.44,137.63,137.64,19000.0,138.44,138.44,137.63,137.64,19000.0
2019-05-01 15:30:00,137.59,137.79,137.23,137.34,30561.0,137.59,137.79,137.23,137.34,30561.0
2019-05-02 09:30:00,136.73,138.45,136.25,138.3,24457.0,136.73,138.45,136.25,138.3,24457.0
2019-05-02 10:00:00,138.74,139.37,138.62,138.99,16290.0,138.74,139.37,138.62,138.99,16290.0
2019-05-02 10:30:00,138.99,139.11,137.44,137.45,9340.0,138.99,139.11,137.44,137.45,9340.0
2019-05-02 11:00:00,137.61,137.75,136.24,136.65,8086.0,137.61,137.75,136.24,136.65,8086.0
2019-05-02 11:30:00,136.83,137.57,136.83,137.31,7344.0,136.83,137.57,136.83,137.31,7344.0
2019-05-02 12:00:00,137.39,137.67,136.8,137.39,6718.0,137.39,137.67,136.8,137.39,6718.0
2019-05-02 12:30:00,137.62,138.31,137.52,138.21,6265.0,137.62,138.31,137.52,138.21,6265.0
2019-05-02 13:00:00,138.27,138.88,138.0,138.88,3100.0,138.27,138.88,138.0,138.88,3100.0
2019-05-02 13:30:00,138.81,139.05,138.55,139.03,6035.0,138.81,139.05,138.55,139.03,6035.0
2019-05-02 14:00:00,138.95,139.75,138.89,139.51,7704.0,138.95,139.75,138.89,139.51,7704.0
2019-05-02 14:30:00,139.45,139.8,139.26,139.61,5435.0,139.45,139.8,139.26,139.61,5435.0
2019-05-02 15:00:00,139.68,139.89,139.54,139.89,6400.0,139.68,139.89,139.54,139.89,6400.0
2019-05-02 15:30:00,139.72,140.0,139.11,139.81,43746.0,139.72,140.0,139.11,139.81,43746.0
2019-05-03 09:30:00,141.0,141.73,140.32,140.49,7139.0,141.0,141.73,140.32,140.49,7139.0
2019-05-03 10:00:00,141.03,141.76,140.79,141.33,9850.0,141.03,141.76,140.79,141.33,9850.0
2019-05-03 10:30:00,141.65,142.22,141.48,141.95,5917.0,141.65,142.22,141.48,141.95,5917.0
2019-05-03 11:00:00,142.28,142.46,140.87,141.11,11100.0,142.28,142.46,140.87,141.11,11100.0
2019-05-03 11:30:00,141.14,141.64,141.04,141.22,8055.0,141.14,141.64,141.04,141.22,8055.0
2019-05-03 12:00:00,141.38,141.56,141.3,141.35,5898.0,141.38,141.56,141.3,141.35,5898.0
2019-05-03 12:30:00,141.48,141.58,141.34,141.55,3350.0,141.48,141.58,141.34,141.55,3350.0
2019-05-03 13:00:00,141.49,141.68,141.46,141.51,7173.0,141.49,141.68,141.46,141.51,7173.0
2019-05-03 13:30:00,141.63,142.29,141.61,142.29,4928.0,141.63,142.29,141.61,142.29,4928.0
2019-05-03 14:00:00,142.22,142.4,141.88,142.11,9798.0,142.22,142.4,141.88,142.11,9798.0
2019-05-03 14:30:00,142.11,142.49,141.95,141.98,6551.0,142.11,142.49,141.95,141.98,6551.0
2019-05-03 15:00:00,141.95,142.5,141.95,142.44,9538.0,141.95,142.5,141.95,142.44,9538.0
2019-05-03 15:30:00,142.42,142.56,142.21,142.33,36842.0,142.42,142.56,142.21,142.33,36842.0
2019-05-06 09:30:00,139.49,141.54,139.49,141.16,14717.0,139.49,141.54,139.49,141.16,14717.0
2019-05-06 10:00:00,141.18,141.31,140.15,140.16,9491.0,141.18,141.31,140.15,140.16,9491.0
2019-05-06 10:30:00,140.4,141.68,140.32,141.34,32801.0,140.4,141.68,140.32,141.34,32801.0
2019-05-06 11:00:00,141.5,141.73,141.17,141.34,14346.0,141.5,141.73,141.17,141.34,14346.0
2019-05-06 11:30:00,141.41,141.65,141.02,141.57,12095.0,141.41,141.65,141.02,141.57,12095.0
2019-05-06 12:00:00,141.51,141.75,141.25,141.68,10681.0,141.51,141.75,141.25,141.68,10681.0
2019-05-06 12:30:00,141.86,142.26,141.59,141.59,8146.0,141.86,142.26,141.59,141.59,8146.0
2019-05-06 13:00:00,141.58,141.76,141.26,141.35,6056.0,141.58,141.76,141.26,141.35,6056.0
2019-05-06 13:30:00,141.35,141.64,141.24,141.36,10071.0,141.35,141.64,141.24,141.36,10071.0
2019-05-06 14:00:00,141.37,141.65,141.12,141.46,12800.0,141.37,141.65,141.12,141.46,12800.0
2019-05-06 14:30:00,141.47,142.02,141.47,142.02,62429.0,141.47,142.02,141.47,142.02,62429.0
2019-05-06 15:00:00,142.0,142.48,141.88,142.34,18031.0,142.0,142.48,141.88,142.34,18031.0
2019-05-06 15:30:00,142.36,142.73,142.18,142.49,53943.0,142.36,142.73,142.18,142.49,53943.0
2019-05-07 09:30:00,140.0,140.36,134.5,136.47,38903.0,140.0,140.36,134.5,136.47,38903.0
2019-05-07 10:00:00,136.22,137.36,135.49,135.81,29240.0,136.22,137.36,135.49,135.81,29240.0
2019-05-07 10:30:00,135.8,135.91,134.51,134.51,19213.0,135.8,135.91,134.51,134.51,19213.0
2019-05-07 11:00:00,134.51,134.76,133.8,134.07,13379.0,134.51,134.76,133.8,134.07,13379.0
2019-05-07 11:30:00,134.09,135.29,133.67,134.18,13527.0,134.09,135.29,133.67,134.18,13527.0
2019-05-07 12:00:00,133.81,135.08,133.61,134.42,25610.0,133.81,135.08,133.61,134.42,25610.0
2019-05-07 12:30:00,134.45,134.9,134.22,134.41,12400.0,134.45,134.9,134.22,134.41,12400.0
2019-05-07 13:00:00,134.42,134.52,133.96,134.16,21327.0,134.42,134.52,133.96,134.16,21327.0
2019-05-07 13:30:00,134.16,134.16,133.24,133.47,32462.0,134.16,134.16,133.24,133.47,32462.0
2019-05-07 14:00:00,133.37,133.69,132.55,133.54,20111.0,133.37,133.69,132.55,133.54,20111.0
2019-05-07 14:30:00,133.54,135.4,133.2,135.24,21600.0,133.54,135.4,133.2,135.24,21600.0
2019-05-07 15:00:00,135.15,135.33,133.97,134.04,31960.0,135.15,135.33,133.97,134.04,31960.0
2019-05-07 15:30:00,134.12,134.57,133.1,134.26,104084.0,134.12,134.57,133.1,134.26,104084.0
2019-05-08 09:30:00,133.59,133.59,131.52,133.04,20690.0,133.59,133.59,131.52,133.04,20690.0
2019-05-08 10:00:00,133.26,133.42,132.25,132.42,14352.0,133.26,133.42,132.25,132.42,14352.0
2019-05-08 10:30:00,132.43,133.28,131.84,133.28,17408.0,132.43,133.28,131.84,133.28,17408.0
2019-05-08 11:00:00,133.42,134.68,133.41,134.57,21629.0,133.42,134.68,133.41,134.57,21629.0
2019-05-08 11:30:00,134.44,135.45,133.84,135.2,20858.0,134.44,135.45,133.84,135.2,20858.0
2019-05-08 12:00:00,135.21,136.95,134.03,136.72,69178.0,135.21,136.95,134.03,136.72,69178.0
2019-05-08 12:30:00,136.28,136.61,135.28,135.81,22044.0,136.28,136.61,135.28,135.81,22044.0
2019-05-08 13:00:00,135.78,136.73,135.78,136.16,22620.0,135.78,136.73,135.78,136.16,22620.0
2019-05-08 13:30:00,136.06,136.54,135.94,136.34,14005.0,136.06,136.54,135.94,136.34,14005.0
2019-05-08 14:00:00,136.52,136.73,136.24,136.24,20003.0,136.52,136.73,136.24,136.24,20003.0
2019-05-08 14:30:00,136.26,136.48,135.82,135.97,23685.0,136.26,136.48,135.82,135.97,23685.0
2019-05-08 15:00:00,136.01,136.42,136.01,136.42,23558.0,136.01,136.42,136.01,136.42,23558.0
2019-05-08 15:30:00,136.42,136.62,136.0,136.29,123279.0,136.42,136.62,136.0,136.29,123279.0
2019-05-09 09:30:00,135.29,135.94,133.31,134.3,31641.0,135.29,135.94,133.31,134.3,31641.0
2019-05-09 10:00:00,134.13,134.74,133.82,133.85,14348.0,134.13,134.74,133.82,133.85,14348.0
2019-05-09 10:30:00,133.85,134.91,133.78,134.42,12248.0,133.85,134.91,133.78,134.42,12248.0
2019-05-09 11:00:00,134.5,134.95,134.24,134.58,13383.0,134.5,134.95,134.24,134.58,13383.0
2019-05-09 11:30:00,134.62,135.5,134.62,135.46,8678.0,134.62,135.5,134.62,135.46,8678.0
2019-05-09 12:00:00,135.38,136.02,134.93,135.69,7000.0,135.38,136.02,134.93,135.69,7000.0
2019-05-09 12:30:00,135.84,136.95,135.77,136.47,64329.0,135.84,136.95,135.77,136.47,64329.0
2019-05-09 13:00:00,136.34,137.59,136.34,136.85,24397.0,136.34,137.59,136.34,136.85,24397.0
2019-05-09 13:30:00,136.8,137.3,136.6,137.02,14627.0,136.8,137.3,136.6,137.02,14627.0
2019-05-09 14:00:00,137.07,137.61,136.82,137.61,15634.0,137.07,137.61,136.82,137.61,15634.0
2019-05-09 14:30:00,137.65,137.81,136.77,136.78,12600.0,137.65,137.81,136.77,136.78,12600.0
2019-05-09 15:00:00,136.62,136.87,136.04,136.87,21143.0,136.62,136.87,136.04,136.87,21143.0
2019-05-09 15:30:00,136.81,137.13,136.6,136.73,61779.0,136.81,137.13,136.6,136.73,61779.0
2019-05-10 09:30:00,135.88,136.57,135.23,136.28,10170.0,135.88,136.57,135.23,136.28,10170.0
2019-05-10 10:00:00,136.17,136.17,134.27,134.27,15806.0,136.17,136.17,134.27,134.27,15806.0
2019-05-10 10:30:00,134.15,134.15,131.94,131.99,14803.0,134.15,134.15,131.94,131.99,14803.0
2019-05-10 11:00:00,132.17,133.16,132.11,132.71,11910.0,132.17,133.16,132.11,132.71,11910.0
2019-05-10 11:30:00,132.52,132.74,132.14,132.64,10086.0,132.52,132.74,132.14,132.64,10086.0
2019-05-10 12:00:00,132.65,133.92,132.64,133.81,11501.0,132.65,133.92,132.64,133.81,11501.0
2019-05-10 12:30:00,133.89,134.33,133.7,133.87,17342.0,133.89,134.33,133.7,133.87,17342.0
2019-05-10 13:00:00,133.8,135.3,133.78,134.76,9062.0,133.8,135.3,133.78,134.76,9062.0
2019-05-10 13:30:00,134.8,135.65,134.8,135.46,6400.0,134.8,135.65,134.8,135.46,6400.0
2019-05-10 14:00:00,135.48,135.64,135.01,135.19,8336.0,135.48,135.64,135.01,135.19,8336.0
2019-05-10 14:30:00,135.16,136.16,135.16,135.94,9703.0,135.16,136.16,135.16,135.94,9703.0
2019-05-10 15:00:00,135.99,136.79,135.96,136.77,14364.0,135.99,136.79,135.96,136.77,14364.0
2019-05-10 15:30:00,136.64,136.68,135.99,136.51,66377.0,136.64,136.68,135.99,136.51,66377.0
2019-05-13 09:30:00,133.33,134.18,132.29,133.02,26055.0,133.33,134.18,132.29,133.02,26055.0
2019-05-13 10:00:00,132.84,133.2,132.19,132.92,22236.0,132.84,133.2,132.19,132.92,22236.0
2019-05-13 10:30:00,132.96,133.38,132.7,133.38,13612.0,132.96,133.38,132.7,133.38,13612.0
2019-05-13 11:00:00,133.48,133.78,132.99,133.0,7604.0,133.48,133.78,132.99,133.0,7604.0
2019-05-13 11:30:00,133.11,133.41,132.86,133.26,10014.0,133.11,133.41,132.86,133.26,10014.0
2019-05-13 12:00:00,133.26,133.26,132.63,132.71,16040.0,133.26,133.26,132.63,132.71,16040.0
2019-05-13 12:30:00,132.69,133.1,132.46,132.46,9530.0,132.69,133.1,132.46,132.46,9530.0
2019-05-13 13:00:00,132.31,132.43,131.83,131.89,7630.0,132.31,132.43,131.83,131.89,7630.0
2019-05-13 13:30:00,131.92,132.7,131.92,132.66,8704.0,131.92,132.7,131.92,132.66,8704.0
2019-05-13 14:00:00,132.61,132.9,131.65,132.15,21421.0,132.61,132.9,131.65,132.15,21421.0
2019-05-13 14:30:00,132.19,132.2,131.42,131.79,28494.0,132.19,132.2,131.42,131.79,28494.0
2019-05-13 15:00:00,131.71,131.92,131.0,131.19,33503.0,131.71,131.92,131.0,131.19,33503.0
2019-05-13 15:30:00,131.22,131.23,130.76,131.14,66120.0,131.22,131.23,130.76,131.14,66120.0
2019-05-14 09:30:00,132.44,132.9,132.04,132.53,16716.0,132.44,132.9,132.04,132.53,16716.0
2019-05-14 10:00:00,132.83,133.54,132.57,133.41,20994.0,132.83,133.54,132.57,133.41,20994.0
2019-05-14 10:30:00,133.41,133.43,132.25,132.44,13135.0,133.41,133.43,132.25,132.44,13135.0
2019-05-14 11:00:00,132.43,132.76,132.25,132.59,17134.0,132.43,132.76,132.25,132.59,17134.0
2019-05-14 11:30:00,132.61,132.97,132.5,132.52,14151.0,132.61,132.97,132.5,132.52,14151.0
2019-05-14 12:00:00,132.52,132.94,132.34,132.59,14116.0,132.52,132.94,132.34,132.59,14116.0
2019-05-14 12:30:00,132.56,132.65,132.31,132.31,9978.0,132.56,132.65,132.31,132.31,9978.0
2019-05-14 13:00:00,132.31,132.88,132.27,132.69,16320.0,132.31,132.88,132.27,132.69,16320.0
2019-05-14 13:30:00,132.72,132.82,132.54,132.61,30706.0,132.72,132.82,132.54,132.61,30706.0
2019-05-14 14:00:00,132.55,132.86,132.41,132.58,18478.0,132.55,132.86,132.41,132.58,18478.0
2019-05-14 14:30:00,132.58,132.71,132.17,132.29,10209.0,132.58,132.71,132.17,132.29,10209.0
2019-05-14 15:00:00,132.25,132.67,132.23,132.4,12811.0,132.25,132.67,132.23,132.4,12811.0
2019-05-14 15:30:00,132.41,132.41,131.42,131.74,54635.0,132.41,132.41,131.42,131.74,54635.0
2019-05-15 09:30:00,129.66,131.91,129.12,131.57,17503.0,129.66,131.91,129.12,131.57,17503.0
2019-05-15 10:00:00,131.53,131.55,130.59,130.9,17461.0,131.53,131.55,130.59,130.9,17461.0
2019-05-15 10:30:00,131.11,132.18,131.09,131.99,6233.0,131.11,132.18,131.09,131.99,6233.0
2019-05-15 11:00:00,132.0,132.0,131.25,131.66,5604.0,132.0,132.0,131.25,131.66,5604.0
2019-05-15 11:30:00,131.74,131.74,131.05,131.37,7327.0,131.74,131.74,131.05,131.37,7327.0
2019-05-15 12:00:00,131.37,131.76,131.36,131.71,16414.0,131.37,131.76,131.36,131.71,16414.0
2019-05-15 12:30:00,131.65,131.71,131.31,131.31,4447.0,131.65,131.71,131.31,131.31,4447.0
2019-05-15 13:00:00,131.26,131.44,131.04,131.39,3994.0,131.26,131.44,131.04,131.39,3994.0
2019-05-15 13:30:00,131.34,131.95,131.33,131.79,3900.0,131.34,131.95,131.33,131.79,3900.0
2019-05-15 14:00:00,131.8,132.16,131.65,131.67,6916.0,131.8,132.16,131.65,131.67,6916.0
2019-05-15 14:30:00,131.78,132.12,131.5,131.73,6734.0,131.78,132.12,131.5,131.73,6734.0
2019-05-15 15:00:00,131.77,132.0,131.65,131.86,12193.0,131.77,132.0,131.65,131.86,12193.0
2019-05-15 15:30:00,131.85,131.96,131.46,131.69,30314.0,131.85,131.96,131.46,131.69,30314.0
2019-05-16 09:30:00,132.46,133.21,131.5,132.98,10566.0,132.46,133.21,131.5,132.98,10566.0
2019-05-16 10:00:00,133.1,133.16,132.46,132.97,6457.0,133.1,133.16,132.46,132.97,6457.0
2019-05-16 10:30:00,132.95,133.3,132.62,132.82,13571.0,132.95,133.3,132.62,132.82,13571.0
2019-05-16 11:00:00,132.94,133.17,132.88,133.07,5072.0,132.94,133.17,132.88,133.07,5072.0
2019-05-16 11:30:00,132.94,133.13,132.63,132.63,5500.0,132.94,133.13,132.63,132.63,5500.0
2019-05-16 12:00:00,132.67,132.85,132.44,132.6,7982.0,132.67,132.85,132.44,132.6,7982.0
2019-05-16 12:30:00,132.66,133.27,132.66,133.27,9364.0,132.66,133.27,132.66,133.27,9364.0
2019-05-16 13:00:00,133.06,133.34,133.0,133.2,6820.0,133.06,133.34,133.0,133.2,6820.0
2019-05-16 13:30:00,133.2,133.26,132.74,132.74,8600.0,133.2,133.26,132.74,132.74,8600.0
2019-05-16 14:00:00,132.86,133.14,132.61,133.0,4951.0,132.86,133.14,132.61,133.0,4951.0
2019-05-16 14:30:00,132.86,132.98,132.48,132.66,14720.0,132.86,132.98,132.48,132.66,14720.0
2019-05-16 15:00:00,132.56,132.56,131.86,132.4,19080.0,132.56,132.56,131.86,132.4,19080.0
2019-05-16 15:30:00,132.41,132.41,131.69,132.24,28571.0,132.41,132.41,131.69,132.24,28571.0
2019-05-17 09:30:00,130.77,131.46,130.59,130.63,5496.0,130.77,131.46,130.59,130.63,5496.0
2019-05-17 10:00:00,130.79,130.84,129.71,130.56,9284.0,130.79,130.84,129.71,130.56,9284.0
2019-05-17 10:30:00,130.37,131.08,129.94,131.08,12294.0,130.37,131.08,129.94,131.08,12294.0
2019-05-17 11:00:00,131.05,131.42,130.76,130.93,7202.0,131.05,131.42,130.76,130.93,7202.0
2019-05-17 11:30:00,130.93,130.94,130.12,130.4,6900.0,130.93,130.94,130.12,130.4,6900.0
2019-05-17 12:00:00,130.27,130.27,129.67,129.85,4775.0,130.27,130.27,129.67,129.85,4775.0
2019-05-17 12:30:00,129.99,130.12,129.68,129.87,7125.0,129.99,130.12,129.68,129.87,7125.0
2019-05-17 13:00:00,129.95,130.57,129.94,130.1,21809.0,129.95,130.57,129.94,130.1,21809.0
2019-05-17 13:30:00,130.12,130.28,129.94,130.06,10813.0,130.12,130.28,129.94,130.06,10813.0
2019-05-17 14:00:00,130.1,130.21,129.72,129.8,17365.0,130.1,130.21,129.72,129.8,17365.0
2019-05-17 14:30:00,129.8,129.97,129.55,129.96,6681.0,129.8,129.97,129.55,129.96,6681.0
2019-05-17 15:00:00,129.82,129.82,128.74,129.14,11973.0,129.82,129.82,128.74,129.14,11973.0
2019-05-17 15:30:00,129.18,129.36,128.98,129.05,42095.0,129.18,129.36,128.98,129.05,42095.0
2019-05-20 09:30:00,127.89,128.29,127.26,128.17,7903.0,127.89,128.29,127.26,128.17,7903.0
2019-05-20 10:00:00,128.03,128.28,127.76,127.89,5918.0,128.03,128.28,127.76,127.89,5918.0
2019-05-20 10:30:00,128.51,128.75,128.12,128.55,8885.0,128.51,128.75,128.12,128.55,8885.0
2019-05-20 11:00:00,128.47,128.59,128.29,128.46,5418.0,128.47,128.59,128.29,128.46,5418.0
2019-05-20 11:30:00,128.54,129.26,128.27,129.26,15198.0,128.54,129.26,128.27,129.26,15198.0
2019-05-20 12:00:00,129.31,129.91,129.31,129.52,2843.0,129.31,129.91,129.31,129.52,2843.0
2019-05-20 12:30:00,129.33,129.34,128.72,128.72,16225.0,129.33,129.34,128.72,128.72,16225.0
2019-05-20 13:00:00,128.75,129.21,128.74,129.07,22567.0,128.75,129.21,128.74,129.07,22567.0
2019-05-20 13:30:00,128.98,129.33,128.92,129.03,10489.0,128.98,129.33,128.92,129.03,10489.0
2019-05-20 14:00:00,129.11,129.22,128.94,129.22,2817.0,129.11,129.22,128.94,129.22,2817.0
2019-05-20 14:30:00,129.2,129.22,128.7,128.78,8447.0,129.2,129.22,128.7,128.78,8447.0
2019-05-20 15:00:00,128.7,128.78,128.39,128.75,6834.0,128.7,128.78,128.39,128.75,6834.0
2019-05-20 15:30:00,128.78,129.19,128.67,128.75,33787.0,128.78,129.19,128.67,128.75,33787.0
2019-05-21 09:30:00,129.99,131.42,129.99,130.48,5674.0,129.99,131.42,129.99,130.48,5674.0
2019-05-21 10:00:00,130.76,131.09,130.51,130.94,4108.0,130.76,131.09,130.51,130.94,4108.0
2019-05-21 10:30:00,130.82,131.37,130.72,131.37,2700.0,130.82,131.37,130.72,131.37,2700.0
2019-05-21 11:00:00,131.25,131.46,130.78,131.46,10953.0,131.25,131.46,130.78,131.46,10953.0
2019-05-21 11:30:00,131.37,131.4,130.62,130.62,7401.0,131.37,131.4,130.62,130.62,7401.0
2019-05-21 12:00:00,130.77,130.83,130.36,130.51,5970.0,130.77,130.83,130.36,130.51,5970.0
2019-05-21 12:30:00,130.46,130.54,130.19,130.35,1974.0,130.46,130.54,130.19,130.35,1974.0
2019-05-21 13:00:00,130.4,130.68,130.38,130.47,5413.0,130.4,130.68,130.38,130.47,5413.0
2019-05-21 13:30:00,130.46,130.7,130.38,130.58,6900.0,130.46,130.7,130.38,130.58,6900.0
2019-05-21 14:00:00,130.57,130.57,130.23,130.28,5915.0,130.57,130.57,130.23,130.28,5915.0
2019-05-21 14:30:00,130.25,130.6,130.23,130.35,8427.0,130.25,130.6,130.23,130.35,8427.0
2019-05-21 15:00:00,130.31,130.43,130.23,130.25,16211.0,130.31,130.43,130.23,130.25,16211.0
2019-05-21 15:30:00,130.29,130.47,130.0,130.06,53833.0,130.29,130.47,130.0,130.06,53833.0
2019-05-22 09:30:00,129.74,129.79,129.26,129.46,17412.0,129.74,129.79,129.26,129.46,17412.0
2019-05-22 10:00:00,129.38,129.38,128.7,128.94,7245.0,129.38,129.38,128.7,128.94,7245.0
2019-05-22 10:30:00,128.88,128.89,128.25,128.41,9501.0,128.88,128.89,128.25,128.41,9501.0
2019-05-22 11:00:00,128.38,128.48,127.88,128.39,16653.0,128.38,128.48,127.88,128.39,16653.0
2019-05-22 11:30:00,128.52,128.82,128.11,128.39,13086.0,128.52,128.82,128.11,128.39,13086.0
2019-05-22 12:00:00,128.43,128.8,128.32,128.56,15081.0,128.43,128.8,128.32,128.56,15081.0
2019-05-22 12:30:00,128.45,128.53,128.28,128.43,10500.0,128.45,128.53,128.28,128.43,10500.0
2019-05-22 13:00:00,128.33,128.36,128.11,128.29,9837.0,128.33,128.36,128.11,128.29,9837.0
2019-05-22 13:30:00,128.21,129.42,128.13,129.42,39615.0,128.21,129.42,128.13,129.42,39615.0
2019-05-22 14:00:00,129.52,129.52,129.13,129.37,3965.0,129.52,129.52,129.13,129.37,3965.0
2019-05-22 14:30:00,129.24,129.81,129.23,129.62,6859.0,129.24,129.81,129.23,129.62,6859.0
2019-05-22 15:00:00,129.63,129.74,129.36,129.52,9194.0,129.63,129.74,129.36,129.52,9194.0
2019-05-22 15:30:00,129.41,129.82,129.3,129.44,36052.0,129.41,129.82,129.3,129.44,36052.0
2019-05-23 09:30:00,127.87,128.4,126.92,126.92,5638.0,127.87,128.4,126.92,126.92,5638.0
2019-05-23 10:00:00,127.18,127.53,126.87,127.41,3942.0,127.18,127.53,126.87,127.41,3942.0
2019-05-23 10:30:00,127.49,127.89,127.49,127.77,3376.0,127.49,127.89,127.49,127.77,3376.0
2019-05-23 11:00:00,127.65,127.65,127.07,127.26,7882.0,127.65,127.65,127.07,127.26,7882.0
2019-05-23 11:30:00,127.35,127.44,126.63,126.63,10794.0,127.35,127.44,126.63,126.63,10794.0
2019-05-23 12:00:00,126.64,127.15,126.63,126.86,6221.0,126.64,127.15,126.63,126.86,6221.0
2019-05-23 12:30:00,126.89,127.26,126.68,126.96,16944.0,126.89,127.26,126.68,126.96,16944.0
2019-05-23 13:00:00,127.03,127.57,126.97,127.57,6900.0,127.03,127.57,126.97,127.57,6900.0
2019-05-23 13:30:00,127.39,127.64,127.19,127.27,6165.0,127.39,127.64,127.19,127.27,6165.0
2019-05-23 14:00:00,127.36,127.7,127.26,127.41,6328.0,127.36,127.7,127.26,127.41,6328.0
2019-05-23 14:30:00,127.35,127.66,127.33,127.5,9220.0,127.35,127.66,127.33,127.5,9220.0
2019-05-23 15:00:00,127.46,128.39,127.26,128.32,9653.0,127.46,128.39,127.26,128.32,9653.0
2019-05-23 15:30:00,128.11,128.52,127.76,128.41,30670.0,128.11,128.52,127.76,128.41,30670.0
2019-05-24 09:30:00,129.1,130.52,129.1,130.19,7280.0,129.1,130.52,129.1,130.19,7280.0
2019-05-24 10:00:00,130.58,130.92,130.35,130.44,6947.0,130.58,130.92,130.35,130.44,6947.0
2019-05-24 10:30:00,130.26,130.77,129.86,129.9,11608.0,130.26,130.77,129.86,129.9,11608.0
2019-05-24 11:00:00,129.86,130.07,129.56,129.8,5876.0,129.86,130.07,129.56,129.8,5876.0
2019-05-24 11:30:00,129.8,130.18,129.8,129.99,4039.0,129.8,130.18,129.8,129.99,4039.0
2019-05-24 12:00:00,129.99,130.02,129.66,129.96,5076.0,129.99,130.02,129.66,129.96,5076.0
2019-05-24 12:30:00,130.06,130.22,129.88,130.02,4317.0,130.06,130.22,129.88,130.02,4317.0
2019-05-24 13:00:00,130.18,130.18,129.75,129.75,3572.0,130.18,130.18,129.75,129.75,3572.0
2019-05-24 13:30:00,129.76,129.81,129.48,129.48,4458.0,129.76,129.81,129.48,129.48,4458.0
2019-05-24 14:00:00,129.47,130.06,129.28,130.0,23332.0,129.47,130.06,129.28,130.0,23332.0
2019-05-24 14:30:00,129.99,130.24,129.96,130.14,4441.0,129.99,130.24,129.96,130.14,4441.0
2019-05-24 15:00:00,130.25,130.37,129.95,130.15,13666.0,130.25,130.37,129.95,130.15,13666.0
2019-05-24 15:30:00,130.16,130.24,129.61,129.95,15753.0,130.16,130.24,129.61,129.95,15753.0
2019-05-28 09:30:00,130.36,130.84,129.53,130.5,6138.0,130.36,130.84,129.53,130.5,6138.0
2019-05-28 10:00:00,130.88,130.95,129.38,129.4,6076.0,130.88,130.95,129.38,129.4,6076.0
2019-05-28 10:30:00,129.39,129.55,129.1,129.26,5604.0,129.39,129.55,129.1,129.26,5604.0
2019-05-28 11:00:00,129.23,129.8,129.23,129.43,4901.0,129.23,129.8,129.23,129.43,4901.0
2019-05-28 11:30:00,129.27,129.85,129.1,129.75,4486.0,129.27,129.85,129.1,129.75,4486.0
2019-05-28 12:00:00,129.57,129.99,129.57,129.81,2800.0,129.57,129.99,129.57,129.81,2800.0
2019-05-28 12:30:00,129.69,129.76,129.43,129.43,2900.0,129.69,129.76,129.43,129.43,2900.0
2019-05-28 13:00:00,129.46,129.6,129.1,129.11,14447.0,129.46,129.6,129.1,129.11,14447.0
2019-05-28 13:30:00,129.22,129.33,129.1,129.17,2801.0,129.22,129.33,129.1,129.17,2801.0
2019-05-28 14:00:00,129.1,129.2,128.93,128.94,7544.0,129.1,129.2,128.93,128.94,7544.0
2019-05-28 14:30:00,128.87,129.0,128.4,128.47,15313.0,128.87,129.0,128.4,128.47,15313.0
2019-05-28 15:00:00,128.47,128.52,128.07,128.08,4000.0,128.47,128.52,128.07,128.08,4000.0
2019-05-28 15:30:00,128.06,128.06,127.55,127.55,23624.0,128.06,128.06,127.55,127.55,23624.0
2019-05-29 09:30:00,126.2,127.07,125.54,125.97,15199.0,126.2,127.07,125.54,125.97,15199.0
2019-05-29 10:00:00,126.34,126.34,125.78,126.14,15426.0,126.34,126.34,125.78,126.14,15426.0
2019-05-29 10:30:00,126.15,126.24,125.76,126.0,4492.0,126.15,126.24,125.76,126.0,4492.0
2019-05-29 11:00:00,125.87,126.4,125.79,125.95,4901.0,125.87,126.4,125.79,125.95,4901.0
2019-05-29 11:30:00,126.15,126.15,125.4,125.41,3930.0,126.15,126.15,125.4,125.41,3930.0
2019-05-29 12:00:00,125.36,126.17,125.31,125.95,7038.0,125.36,126.17,125.31,125.95,7038.0
2019-05-29 12:30:00,126.16,126.24,125.87,126.05,12323.0,126.16,126.24,125.87,126.05,12323.0
2019-05-29 13:00:00,125.89,126.56,125.89,126.16,4094.0,125.89,126.56,125.89,126.16,4094.0
2019-05-29 13:30:00,126.16,126.4,125.95,126.1,6549.0,126.16,126.4,125.95,126.1,6549.0
2019-05-29 14:00:00,126.16,126.35,125.7,125.7,6546.0,126.16,126.35,125.7,125.7,6546.0
2019-05-29 14:30:00,125.69,125.7,124.83,125.16,9043.0,125.69,125.7,124.83,125.16,9043.0
2019-05-29 15:00:00,125.04,125.6,124.95,125.43,13090.0,125.04,125.6,124.95,125.43,13090.0
2019-05-29 15:30:00,125.45,125.98,125.24,125.4,36072.0,125.45,125.98,125.24,125.4,36072.0
2019-05-30 09:30:00,125.63,126.3,125.63,125.73,5973.0,125.63,126.3,125.63,125.73,5973.0
2019-05-30 10:00:00,125.89,126.69,125.87,126.69,4451.0,125.89,126.69,125.87,126.69,4451.0
2019-05-30 10:30:00,126.71,126.91,125.9,126.12,4900.0,126.71,126.91,125.9,126.12,4900.0
2019-05-30 11:00:00,125.86,126.29,125.45,126.28,6392.0,125.86,126.29,125.45,126.28,6392.0
2019-05-30 11:30:00,126.03,126.03,125.56,125.62,3300.0,126.03,126.03,125.56,125.62,3300.0
2019-05-30 12:00:00,125.89,126.0,125.65,125.65,1655.0,125.89,126.0,125.65,125.65,1655.0
2019-05-30 12:30:00,125.63,126.24,125.62,126.02,14272.0,125.63,126.24,125.62,126.02,14272.0
2019-05-30 13:00:00,126.13,126.13,125.49,125.49,2600.0,126.13,126.13,125.49,125.49,2600.0
2019-05-30 13:30:00,125.49,125.62,125.3,125.53,3714.0,125.49,125.62,125.3,125.53,3714.0
2019-05-30 14:00:00,125.53,125.7,125.39,125.39,7888.0,125.53,125.7,125.39,125.39,7888.0
2019-05-30 14:30:00,125.46,125.65,124.88,125.65,6474.0,125.46,125.65,124.88,125.65,6474.0
2019-05-30 15:00:00,125.5,125.83,125.32,125.76,12000.0,125.5,125.83,125.32,125.76,12000.0
2019-05-30 15:30:00,125.76,125.91,125.62,125.67,25134.0,125.76,125.91,125.62,125.67,25134.0
2019-05-31 09:30:00,124.39,125.02,123.9,124.6,9825.0,124.39,125.02,123.9,124.6,9825.0
2019-05-31 10:00:00,124.32,124.68,124.28,124.66,9392.0,124.32,124.68,124.28,124.66,9392.0
2019-05-31 10:30:00,124.66,125.92,124.66,125.78,10319.0,124.66,125.92,124.66,125.78,10319.0
2019-05-31 11:00:00,125.69,126.09,125.52,125.83,14688.0,125.69,126.09,125.52,125.83,14688.0
2019-05-31 11:30:00,125.66,125.92,125.5,125.8,6300.0,125.66,125.92,125.5,125.8,6300.0
2019-05-31 12:00:00,125.82,125.82,125.32,125.37,8646.0,125.82,125.82,125.32,125.37,8646.0
2019-05-31 12:30:00,125.41,125.62,125.14,125.18,9305.0,125.41,125.62,125.14,125.18,9305.0
2019-05-31 13:00:00,125.23,126.12,125.18,126.11,14462.0,125.23,126.12,125.18,126.11,14462.0
2019-05-31 13:30:00,126.15,126.71,126.15,126.57,10167.0,126.15,126.71,126.15,126.57,10167.0
2019-05-31 14:00:00,126.44,126.44,125.64,125.96,7172.0,126.44,126.44,125.64,125.96,7172.0
2019-05-31 14:30:00,125.83,126.26,125.66,126.19,7109.0,125.83,126.26,125.66,126.19,7109.0
2019-05-31 15:00:00,126.1,126.1,125.61,125.79,13467.0,126.1,126.1,125.61,125.79,13467.0
2019-05-31 15:30:00,125.88,125.88,125.37,125.49,35407.0,125.88,125.88,125.37,125.49,35407.0
2019-06-03 09:30:00,125.75,126.82,125.2,125.83,8904.0,125.75,126.82,125.2,125.83,8904.0
2019-06-03 10:00:00,125.66,126.32,125.52,126.32,9976.0,125.66,126.32,125.52,126.32,9976.0
2019-06-03 10:30:00,126.28,126.28,125.22,125.71,10146.0,126.28,126.28,125.22,125.71,10146.0
2019-06-03 11:00:00,125.66,125.85,125.18,125.4,17499.0,125.66,125.85,125.18,125.4,17499.0
2019-06-03 11:30:00,125.49,125.5,124.42,124.55,8716.0,125.49,125.5,124.42,124.55,8716.0
2019-06-03 12:00:00,124.52,124.8,123.59,123.59,8354.0,124.52,124.8,123.59,123.59,8354.0
2019-06-03 12:30:00,123.7,124.04,123.58,123.71,4581.0,123.7,124.04,123.58,123.71,4581.0
2019-06-03 13:00:00,123.6,124.38,123.47,123.98,5597.0,123.6,124.38,123.47,123.98,5597.0
2019-06-03 13:30:00,123.93,124.49,123.6,124.41,7916.0,123.93,124.49,123.6,124.41,7916.0
2019-06-03 14:00:00,124.42,124.64,124.31,124.36,6988.0,124.42,124.64,124.31,124.36,6988.0
2019-06-03 14:30:00,124.47,124.56,123.68,123.85,9499.0,124.47,124.56,123.68,123.85,9499.0
2019-06-03 15:00:00,123.82,124.06,123.19,123.53,16540.0,123.82,124.06,123.19,123.53,16540.0
2019-06-03 15:30:00,123.53,123.7,123.17,123.34,41373.0,123.53,123.7,123.17,123.34,41373.0
2019-06-04 09:30:00,124.64,125.47,123.89,124.7,16750.0,124.64,125.47,123.89,124.7,16750.0
2019-06-04 10:00:00,124.68,125.04,124.44,124.8,5210.0,124.68,125.04,124.44,124.8,5210.0
2019-06-04 10:30:00,124.99,125.28,124.73,124.93,13525.0,124.99,125.28,124.73,124.93,13525.0
2019-06-04 11:00:00,125.12,125.64,124.89,125.09,7320.0,125.12,125.64,124.89,125.09,7320.0
2019-06-04 11:30:00,125.29,125.48,125.16,125.32,6590.0,125.29,125.48,125.16,125.32,6590.0
2019-06-04 12:00:00,125.32,125.35,124.76,124.79,36435.0,125.32,125.35,124.76,124.79,36435.0
2019-06-04 12:30:00,124.89,125.47,124.72,125.44,22700.0,124.89,125.47,124.72,125.44,22700.0
2019-06-04 13:00:00,125.47,125.82,125.47,125.81,4615.0,125.47,125.82,125.47,125.81,4615.0
2019-06-04 13:30:00,125.94,126.46,125.92,126.36,12805.0,125.94,126.46,125.92,126.36,12805.0
2019-06-04 14:00:00,126.29,126.29,125.76,125.89,6700.0,126.29,126.29,125.76,125.89,6700.0
2019-06-04 14:30:00,125.88,126.01,125.39,125.87,9989.0,125.88,126.01,125.39,125.87,9989.0
2019-06-04 15:00:00,125.96,126.19,125.89,126.01,10211.0,125.96,126.19,125.89,126.01,10211.0
2019-06-04 15:30:00,125.98,126.61,125.87,126.44,37493.0,125.98,126.61,125.87,126.44,37493.0
2019-06-05 09:30:00,127.64,129.1,127.17,129.1,12916.0,127.64,129.1,127.17,129.1,12916.0
2019-06-05 10:00:00,128.96,129.06,128.53,128.81,6450.0,128.96,129.06,128.53,128.81,6450.0
2019-06-05 10:30:00,128.63,128.76,127.76,127.94,7457.0,128.63,128.76,127.76,127.94,7457.0
2019-06-05 11:00:00,128.07,128.14,127.58,128.02,8431.0,128.07,128.14,127.58,128.02,8431.0
2019-06-05 11:30:00,128.16,128.16,127.54,127.72,4600.0,128.16,128.16,127.54,127.72,4600.0
2019-06-05 12:00:00,127.69,127.69,127.03,127.2,9232.0,127.69,127.69,127.03,127.2,9232.0
2019-06-05 12:30:00,127.19,127.34,126.93,127.22,5815.0,127.19,127.34,126.93,127.22,5815.0
2019-06-05 13:00:00,127.27,127.98,127.26,127.74,5850.0,127.27,127.98,127.26,127.74,5850.0
2019-06-05 13:30:00,127.84,128.19,127.71,127.71,3494.0,127.84,128.19,127.71,127.71,3494.0
2019-06-05 14:00:00,127.79,127.81,127.57,127.7,4201.0,127.79,127.81,127.57,127.7,4201.0
2019-06-05 14:30:00,127.62,127.95,127.34,127.34,4400.0,127.62,127.95,127.34,127.34,4400.0
2019-06-05 15:00:00,127.41,128.23,127.41,127.86,42769.0,127.41,128.23,127.41,127.86,42769.0
2019-06-05 15:30:00,127.78,127.81,127.44,127.68,23522.0,127.78,127.81,127.44,127.68,23522.0
2019-06-06 09:30:00,127.94,128.41,127.47,127.87,5065.0,127.94,128.41,127.47,127.87,5065.0
2019-06-06 10:00:00,127.92,127.98,127.23,127.23,5400.0,127.92,127.98,127.23,127.23,5400.0
2019-06-06 10:30:00,127.24,127.63,127.24,127.52,1610.0,127.24,127.63,127.24,127.52,1610.0
2019-06-06 11:00:00,127.56,128.03,127.3,127.93,6827.0,127.56,128.03,127.3,127.93,6827.0
2019-06-06 11:30:00,127.92,128.12,127.13,127.23,5559.0,127.92,128.12,127.13,127.23,5559.0
2019-06-06 12:00:00,127.24,127.45,126.91,127.13,5519.0,127.24,127.45,126.91,127.13,5519.0
2019-06-06 12:30:00,127.23,127.45,126.87,127.1,5276.0,127.23,127.45,126.87,127.1,5276.0
2019-06-06 13:00:00,127.13,127.2,126.83,127.2,3051.0,127.13,127.2,126.83,127.2,3051.0
2019-06-06 13:30:00,127.27,127.3,126.89,126.89,3963.0,127.27,127.3,126.89,126.89,3963.0
2019-06-06 14:00:00,126.89,127.07,126.63,126.76,3517.0,126.89,127.07,126.63,126.76,3517.0
2019-06-06 14:30:00,126.69,127.53,126.69,126.92,3535.0,126.69,127.53,126.69,126.92,3535.0
2019-06-06 15:00:00,127.04,127.42,126.84,127.27,6763.0,127.04,127.42,126.84,127.27,6763.0
2019-06-06 15:30:00,127.2,128.04,127.19,127.6,32677.0,127.2,128.04,127.19,127.6,32677.0
2019-06-07 09:30:00,128.61,129.45,128.36,129.11,11290.0,128.61,129.45,128.36,129.11,11290.0
2019-06-07 10:00:00,129.11,129.3,128.5,128.62,5971.0,129.11,129.3,128.5,128.62,5971.0
2019-06-07 10:30:00,128.62,128.72,128.25,128.52,12938.0,128.62,128.72,128.25,128.52,12938.0
2019-06-07 11:00:00,128.52,128.52,127.62,127.79,8970.0,128.52,128.52,127.62,127.79,8970.0
2019-06-07 11:30:00,127.86,127.9,127.37,127.81,3621.0,127.86,127.9,127.37,127.81,3621.0
2019-06-07 12:00:00,127.71,127.81,127.54,127.78,5399.0,127.71,127.81,127.54,127.78,5399.0
2019-06-07 12:30:00,127.71,128.09,127.71,127.92,4121.0,127.71,128.09,127.71,127.92,4121.0
2019-06-07 13:00:00,127.78,128.14,127.73,127.83,6297.0,127.78,128.14,127.73,127.83,6297.0
2019-06-07 13:30:00,128.01,128.5,128.01,128.45,3651.0,128.01,128.5,128.01,128.45,3651.0
2019-06-07 14:00:00,128.53,128.66,128.42,128.56,7554.0,128.53,128.66,128.42,128.56,7554.0
2019-06-07 14:30:00,128.62,128.86,128.38,128.52,9600.0,128.62,128.86,128.38,128.52,9600.0
2019-06-07 15:00:00,128.46,128.89,128.46,128.82,8900.0,128.46,128.89,128.46,128.82,8900.0
2019-06-07 15:30:00,128.81,128.91,128.17,128.21,35876.0,128.81,128.91,128.17,128.21,35876.0
2019-06-10 09:30:00,130.32,131.03,128.6,131.03,22076.0,130.32,131.03,128.6,131.03,22076.0
2019-06-10 10:00:00,131.15,131.49,130.18,130.37,7493.0,131.15,131.49,130.18,130.37,7493.0
2019-06-10 10:30:00,130.39,130.47,129.84,129.95,6989.0,130.39,130.47,129.84,129.95,6989.0
2019-06-10 11:00:00,129.95,130.18,129.56,129.83,6170.0,129.95,130.18,129.56,129.83,6170.0
2019-06-10 11:30:00,129.88,130.59,129.62,130.34,6972.0,129.88,130.59,129.62,130.34,6972.0
2019-06-10 12:00:00,130.27,130.28,129.97,130.08,3800.0,130.27,130.28,129.97,130.08,3800.0
2019-06-10 12:30:00,130.31,130.67,130.23,130.43,3239.0,130.31,130.67,130.23,130.43,3239.0
2019-06-10 13:00:00,130.33,130.73,130.27,130.58,6330.0,130.33,130.73,130.27,130.58,6330.0
2019-06-10 13:30:00,130.56,130.84,130.25,130.4,7118.0,130.56,130.84,130.25,130.4,7118.0
2019-06-10 14:00:00,130.38,130.56,130.16,130.52,4519.0,130.38,130.56,130.16,130.52,4519.0
2019-06-10 14:30:00,130.46,130.96,130.37,130.58,12508.0,130.46,130.96,130.37,130.58,12508.0
2019-06-10 15:00:00,130.58,131.08,130.57,130.78,8800.0,130.58,131.08,130.57,130.78,8800.0
2019-06-10 15:30:00,130.8,131.04,130.55,130.56,35333.0,130.8,131.04,130.55,130.56,35333.0
2019-06-11 09:30:00,131.98,132.59,131.25,132.29,24906.0,131.98,132.59,131.25,132.29,24906.0
2019-06-11 10:00:00,132.12,132.18,131.67,132.08,21181.0,132.12,132.18,131.67,132.08,21181.0
2019-06-11 10:30:00,132.21,132.23,131.6,131.96,23479.0,132.21,132.23,131.6,131.96,23479.0
2019-06-11 11:00:00,131.98,132.33,131.74,131.75,8938.0,131.98,132.33,131.74,131.75,8938.0
2019-06-11 11:30:00,131.64,131.85,131.25,131.82,9945.0,131.64,131.85,131.25,131.82,9945.0
2019-06-11 12:00:00,131.69,131.74,130.9,131.29,9961.0,131.69,131.74,130.9,131.29,9961.0
2019-06-11 12:30:00,131.34,131.43,130.94,130.94,4314.0,131.34,131.43,130.94,130.94,4314.0
2019-06-11 13:00:00,130.98,131.15,130.67,130.87,10198.0,130.98,131.15,130.67,130.87,10198.0
2019-06-11 13:30:00,130.77,131.73,130.73,131.73,4246.0,130.77,131.73,130.73,131.73,4246.0
2019-06-11 14:00:00,131.6,131.66,131.34,131.38,9476.0,131.6,131.66,131.34,131.38,9476.0
2019-06-11 14:30:00,131.3,131.3,130.74,131.16,6718.0,131.3,131.3,130.74,131.16,6718.0
2019-06-11 15:00:00,131.17,131.61,131.06,131.6,6108.0,131.17,131.61,131.06,131.6,6108.0
2019-06-11 15:30:00,131.57,131.62,131.21,131.36,34198.0,131.57,131.62,131.21,131.36,34198.0
2019-06-12 09:30:00,130.64,131.54,130.64,131.02,4430.0,130.64,131.54,130.64,131.02,4430.0
2019-06-12 10:00:00,130.91,131.32,130.77,130.99,13130.0,130.91,131.32,130.77,130.99,13130.0
2019-06-12 10:30:00,131.09,131.72,131.08,131.44,36738.0,131.09,131.72,131.08,131.44,36738.0
2019-06-12 11:00:00,131.48,131.92,131.26,131.81,11500.0,131.48,131.92,131.26,131.81,11500.0
2019-06-12 11:30:00,131.81,132.01,131.22,131.45,4883.0,131.81,132.01,131.22,131.45,4883.0
2019-06-12 12:00:00,131.43,131.76,131.43,131.67,3801.0,131.43,131.76,131.43,131.67,3801.0
2019-06-12 12:30:00,131.67,132.09,131.54,132.09,4166.0,131.67,132.09,131.54,132.09,4166.0
2019-06-12 13:00:00,132.13,132.13,131.78,131.89,4209.0,132.13,132.13,131.78,131.89,4209.0
2019-06-12 13:30:00,131.97,132.16,131.97,132.06,6300.0,131.97,132.16,131.97,132.06,6300.0
2019-06-12 14:00:00,132.03,132.11,131.94,132.11,5958.0,132.03,132.11,131.94,132.11,5958.0
2019-06-12 14:30:00,132.15,132.68,132.15,132.64,5892.0,132.15,132.68,132.15,132.64,5892.0
2019-06-12 15:00:00,132.45,132.76,132.45,132.68,9785.0,132.45,132.76,132.45,132.68,9785.0
2019-06-12 15:30:00,132.61,133.01,132.52,132.86,52668.0,132.61,133.01,132.52,132.86,52668.0
2019-06-13 09:30:00,133.0,133.29,131.69,132.07,13901.0,133.0,133.29,131.69,132.07,13901.0
2019-06-13 10:00:00,132.1,132.62,131.73,132.61,12485.0,132.1,132.62,131.73,132.61,12485.0
2019-06-13 10:30:00,132.71,133.07,132.71,132.72,3500.0,132.71,133.07,132.71,132.72,3500.0
2019-06-13 11:00:00,132.85,132.92,132.43,132.67,7543.0,132.85,132.92,132.43,132.67,7543.0
2019-06-13 11:30:00,132.7,132.97,132.49,132.53,11260.0,132.7,132.97,132.49,132.53,11260.0
2019-06-13 12:00:00,132.58,132.58,132.25,132.34,9449.0,132.58,132.58,132.25,132.34,9449.0
2019-06-13 12:30:00,132.09,132.47,131.98,132.47,1406.0,132.09,132.47,131.98,132.47,1406.0
2019-06-13 13:00:00,132.46,132.46,132.14,132.3,3344.0,132.46,132.46,132.14,132.3,3344.0
2019-06-13 13:30:00,132.32,132.39,132.18,132.34,4648.0,132.32,132.39,132.18,132.34,4648.0
2019-06-13 14:00:00,132.36,132.39,132.21,132.28,3403.0,132.36,132.39,132.21,132.28,3403.0
2019-06-13 14:30:00,132.35,132.37,131.42,131.42,21013.0,132.35,132.37,131.42,131.42,21013.0
2019-06-13 15:00:00,131.38,131.66,131.14,131.66,7540.0,131.38,131.66,131.14,131.66,7540.0
2019-06-13 15:30:00,131.63,131.96,131.38,131.95,22627.0,131.63,131.96,131.38,131.95,22627.0
2019-06-14 09:30:00,131.94,131.94,131.0,131.42,21224.0,131.94,131.94,131.0,131.42,21224.0
2019-06-14 10:00:00,131.43,131.47,131.05,131.2,5585.0,131.43,131.47,131.05,131.2,5585.0
2019-06-14 10:30:00,131.31,131.33,130.61,131.1,27927.0,131.31,131.33,130.61,131.1,27927.0
2019-06-14 11:00:00,131.08,131.42,130.67,131.31,11000.0,131.08,131.42,130.67,131.31,11000.0
2019-06-14 11:30:00,131.39,131.7,131.27,131.7,25534.0,131.39,131.7,131.27,131.7,25534.0
2019-06-14 12:00:00,131.68,131.71,131.38,131.48,7019.0,131.68,131.71,131.38,131.48,7019.0
2019-06-14 12:30:00,131.4,131.41,130.75,131.1,12900.0,131.4,131.41,130.75,131.1,12900.0
2019-06-14 13:00:00,130.97,130.97,130.49,130.49,2478.0,130.97,130.97,130.49,130.49,2478.0
2019-06-14 13:30:00,130.48,130.6,130.09,130.17,4700.0,130.48,130.6,130.09,130.17,4700.0
2019-06-14 14:00:00,130.21,130.31,130.03,130.15,3723.0,130.21,130.31,130.03,130.15,3723.0
2019-06-14 14:30:00,130.11,130.11,129.78,129.83,5179.0,130.11,130.11,129.78,129.83,5179.0
2019-06-14 15:00:00,129.79,130.24,129.73,130.06,9343.0,129.79,130.24,129.73,130.06,9343.0
2019-06-14 15:30:00,130.06,130.08,129.31,129.41,43500.0,130.06,130.08,129.31,129.41,43500.0
2019-06-17 09:30:00,130.0,130.21,129.66,129.94,4666.0,130.0,130.21,129.66,129.94,4666.0
2019-06-17 10:00:00,129.89,130.09,129.37,130.05,8791.0,129.89,130.09,129.37,130.05,8791.0
2019-06-17 10:30:00,130.02,130.16,129.83,130.06,2103.0,130.02,130.16,129.83,130.06,2103.0
2019-06-17 11:00:00,130.17,130.33,129.8,130.16,5650.0,130.17,130.33,129.8,130.16,5650.0
2019-06-17 11:30:00,130.21,130.22,130.02,130.22,2975.0,130.21,130.22,130.02,130.22,2975.0
2019-06-17 12:00:00,130.1,130.73,130.07,130.61,4135.0,130.1,130.73,130.07,130.61,4135.0
2019-06-17 12:30:00,130.52,130.76,130.5,130.75,2200.0,130.52,130.76,130.5,130.75,2200.0
2019-06-17 13:00:00,130.77,131.01,130.66,131.01,4496.0,130.77,131.01,130.66,131.01,4496.0
2019-06-17 13:30:00,130.94,130.94,130.78,130.89,1960.0,130.94,130.94,130.78,130.89,1960.0
2019-06-17 14:00:00,130.89,130.92,130.76,130.9,2665.0,130.89,130.92,130.76,130.9,2665.0
2019-06-17 14:30:00,130.91,131.06,130.73,131.01,5365.0,130.91,131.06,130.73,131.01,5365.0
2019-06-17 15:00:00,131.02,131.07,130.9,130.99,5427.0,131.02,131.07,130.9,130.99,5427.0
2019-06-17 15:30:00,130.99,131.07,130.49,130.8,30641.0,130.99,131.07,130.49,130.8,30641.0
2019-06-18 09:30:00,131.97,134.25,131.97,132.57,16062.0,131.97,134.25,131.97,132.57,16062.0
2019-06-18 10:00:00,132.57,133.08,132.35,132.69,5692.0,132.57,133.08,132.35,132.69,5692.0
2019-06-18 10:30:00,132.79,133.26,132.71,133.06,4449.0,132.79,133.26,132.71,133.06,4449.0
2019-06-18 11:00:00,133.08,133.44,132.96,132.96,6911.0,133.08,133.44,132.96,132.96,6911.0
2019-06-18 11:30:00,133.04,133.09,132.59,132.89,12178.0,133.04,133.09,132.59,132.89,12178.0
2019-06-18 12:00:00,132.88,133.05,132.75,132.96,4471.0,132.88,133.05,132.75,132.96,4471.0
2019-06-18 12:30:00,133.09,133.34,132.98,132.98,14109.0,133.09,133.34,132.98,132.98,14109.0
2019-06-18 13:00:00,132.94,132.99,132.65,132.65,3000.0,132.94,132.99,132.65,132.65,3000.0
2019-06-18 13:30:00,132.61,132.72,132.38,132.61,4094.0,132.61,132.72,132.38,132.61,4094.0
2019-06-18 14:00:00,132.69,133.03,132.54,132.96,5458.0,132.69,133.03,132.54,132.96,5458.0
2019-06-18 14:30:00,132.95,133.45,132.92,133.18,20619.0,132.95,133.45,132.92,133.18,20619.0
2019-06-18 15:00:00,133.21,133.4,132.84,132.92,9831.0,133.21,133.4,132.84,132.92,9831.0
2019-06-18 15:30:00,132.71,132.91,132.57,132.64,15115.0,132.71,132.91,132.57,132.64,15115.0
2019-06-19 09:30:00,133.02,135.73,133.02,135.47,25671.0,133.02,135.73,133.02,135.47,25671.0
2019-06-19 10:00:00,135.61,136.06,135.5,136.02,14519.0,135.61,136.06,135.5,136.02,14519.0
2019-06-19 10:30:00,135.91,136.9,135.82,136.87,23026.0,135.91,136.9,135.82,136.87,23026.0
2019-06-19 11:00:00,136.71,137.28,136.43,136.95,42641.0,136.71,137.28,136.43,136.95,42641.0
2019-06-19 11:30:00,136.94,137.08,135.9,136.05,23410.0,136.94,137.08,135.9,136.05,23410.0
2019-06-19 12:00:00,135.93,136.22,135.73,136.18,16640.0,135.93,136.22,135.73,136.18,16640.0
2019-06-19 12:30:00,136.1,136.16,135.91,136.0,7926.0,136.1,136.16,135.91,136.0,7926.0
2019-06-19 13:00:00,136.0,136.25,135.96,136.13,10815.0,136.0,136.25,135.96,136.13,10815.0
2019-06-19 13:30:00,136.12,136.68,136.06,136.68,10654.0,136.12,136.68,136.06,136.68,10654.0
2019-06-19 14:00:00,136.58,137.29,136.28,137.05,30834.0,136.58,137.29,136.28,137.05,30834.0
2019-06-19 14:30:00,137.06,137.49,136.99,137.19,18371.0,137.06,137.49,136.99,137.19,18371.0
2019-06-19 15:00:00,137.26,137.58,137.2,137.39,16846.0,137.26,137.58,137.2,137.39,16846.0
2019-06-19 15:30:00,137.39,137.77,137.31,137.46,46606.0,137.39,137.77,137.31,137.46,46606.0
2019-06-20 09:30:00,139.17,139.93,138.68,139.0,20174.0,139.17,139.93,138.68,139.0,20174.0
2019-06-20 10:00:00,138.97,139.9,138.7,139.37,29834.0,138.97,139.9,138.7,139.37,29834.0
2019-06-20 10:30:00,139.37,139.56,138.64,138.93,33853.0,139.37,139.56,138.64,138.93,33853.0
2019-06-20 11:00:00,138.85,138.98,138.17,138.54,20708.0,138.85,138.98,138.17,138.54,20708.0
2019-06-20 11:30:00,138.64,139.38,138.39,139.09,10498.0,138.64,139.38,138.39,139.09,10498.0
2019-06-20 12:00:00,139.18,139.18,138.23,138.9,17235.0,139.18,139.18,138.23,138.9,17235.0
2019-06-20 12:30:00,138.97,139.37,138.85,139.05,9664.0,138.97,139.37,138.85,139.05,9664.0
2019-06-20 13:00:00,138.8,139.5,138.8,139.5,12591.0,138.8,139.5,138.8,139.5,12591.0
2019-06-20 13:30:00,139.5,139.61,139.26,139.33,47313.0,139.5,139.61,139.26,139.33,47313.0
2019-06-20 14:00:00,139.33,139.33,138.1,138.39,22410.0,139.33,139.33,138.1,138.39,22410.0
2019-06-20 14:30:00,138.28,139.12,138.28,138.94,18122.0,138.28,139.12,138.28,138.94,18122.0
2019-06-20 15:00:00,138.99,139.02,138.63,138.75,13683.0,138.99,139.02,138.63,138.75,13683.0
2019-06-20 15:30:00,138.72,139.29,138.66,139.23,86133.0,138.72,139.29,138.66,139.23,86133.0
2019-06-21 09:30:00,138.37,138.7,137.41,137.72,48856.0,138.37,138.7,137.41,137.72,48856.0
2019-06-21 10:00:00,137.44,137.51,137.06,137.21,5900.0,137.44,137.51,137.06,137.21,5900.0
2019-06-21 10:30:00,137.17,137.39,136.97,137.21,12498.0,137.17,137.39,136.97,137.21,12498.0
2019-06-21 11:00:00,137.22,138.4,137.22,138.3,6650.0,137.22,138.4,137.22,138.3,6650.0
2019-06-21 11:30:00,138.22,138.24,137.06,137.45,7011.0,138.22,138.24,137.06,137.45,7011.0
2019-06-21 12:00:00,137.49,137.72,137.21,137.26,4795.0,137.49,137.72,137.21,137.26,4795.0
2019-06-21 12:30:00,137.25,137.42,137.12,137.23,6281.0,137.25,137.42,137.12,137.23,6281.0
2019-06-21 13:00:00,137.22,137.22,136.88,137.09,4901.0,137.22,137.22,136.88,137.09,4901.0
2019-06-21 13:30:00,137.15,137.15,136.92,137.07,4113.0,137.15,137.15,136.92,137.07,4113.0
2019-06-21 14:00:00,137.08,137.56,137.06,137.42,10136.0,137.08,137.56,137.06,137.42,10136.0
2019-06-21 14:30:00,137.42,138.07,137.33,138.01,5249.0,137.42,138.07,137.33,138.01,5249.0
2019-06-21 15:00:00,138.07,138.37,137.97,138.2,8718.0,138.07,138.37,137.97,138.2,8718.0
2019-06-21 15:30:00,138.17,138.58,137.83,138.26,44751.0,138.17,138.58,137.83,138.26,44751.0
2019-06-24 09:30:00,138.32,138.37,137.38,137.66,15885.0,138.32,138.37,137.38,137.66,15885.0
2019-06-24 10:00:00,137.78,138.54,137.78,138.08,5901.0,137.78,138.54,137.78,138.08,5901.0
2019-06-24 10:30:00,138.12,138.12,137.66,137.83,12066.0,138.12,138.12,137.66,137.83,12066.0
2019-06-24 11:00:00,137.96,138.34,137.81,137.94,6128.0,137.96,138.34,137.81,137.94,6128.0
2019-06-24 11:30:00,137.97,138.33,137.86,138.16,10288.0,137.97,138.33,137.86,138.16,10288.0
2019-06-24 12:00:00,138.16,138.19,137.15,137.27,13209.0,138.16,138.19,137.15,137.27,13209.0
2019-06-24 12:30:00,137.27,137.54,137.13,137.46,11004.0,137.27,137.54,137.13,137.46,11004.0
2019-06-24 13:00:00,137.33,137.42,137.21,137.31,6715.0,137.33,137.42,137.21,137.31,6715.0
2019-06-24 13:30:00,137.23,137.39,137.17,137.3,4517.0,137.23,137.39,137.17,137.3,4517.0
2019-06-24 14:00:00,137.34,137.48,137.3,137.44,3535.0,137.34,137.48,137.3,137.44,3535.0
2019-06-24 14:30:00,137.53,137.72,137.42,137.61,4760.0,137.53,137.72,137.42,137.61,4760.0
2019-06-24 15:00:00,137.61,137.72,137.27,137.55,9113.0,137.61,137.72,137.27,137.55,9113.0
2019-06-24 15:30:00,137.59,137.6,137.03,137.15,63892.0,137.59,137.6,137.03,137.15,63892.0
2019-06-25 09:30:00,138.06,138.06,136.52,137.0,21443.0,138.06,138.06,136.52,137.0,21443.0
2019-06-25 10:00:00,136.78,136.98,136.17,136.47,20223.0,136.78,136.98,136.17,136.47,20223.0
2019-06-25 10:30:00,136.48,136.48,136.04,136.18,14077.0,136.48,136.48,136.04,136.18,14077.0
2019-06-25 11:00:00,136.12,136.12,135.32,135.79,52031.0,136.12,136.12,135.32,135.79,52031.0
2019-06-25 11:30:00,135.79,136.1,135.63,136.08,18511.0,135.79,136.1,135.63,136.08,18511.0
2019-06-25 12:00:00,136.08,136.2,135.88,135.93,8394.0,136.08,136.2,135.88,135.93,8394.0
2019-06-25 12:30:00,135.99,136.14,135.41,135.72,22301.0,135.99,136.14,135.41,135.72,22301.0
2019-06-25 13:00:00,135.65,135.85,135.22,135.85,6603.0,135.65,135.85,135.22,135.85,6603.0
2019-06-25 13:30:00,135.81,136.06,135.69,135.69,6633.0,135.81,136.06,135.69,135.69,6633.0
2019-06-25 14:00:00,135.67,135.71,135.0,135.12,9084.0,135.67,135.71,135.0,135.12,9084.0
2019-06-25 14:30:00,135.11,135.11,134.23,134.96,20234.0,135.11,135.11,134.23,134.96,20234.0
2019-06-25 15:00:00,135.02,135.41,134.5,134.54,23008.0,135.02,135.41,134.5,134.54,23008.0
2019-06-25 15:30:00,134.54,134.62,133.81,134.05,106383.0,134.54,134.62,133.81,134.05,106383.0
2019-06-26 09:30:00,134.98,135.17,133.65,133.65,13934.0,134.98,135.17,133.65,133.65,13934.0
2019-06-26 10:00:00,133.75,134.26,133.73,133.98,9078.0,133.75,134.26,133.73,133.98,9078.0
2019-06-26 10:30:00,133.94,134.6,133.86,134.5,19991.0,133.94,134.6,133.86,134.5,19991.0
2019-06-26 11:00:00,134.56,134.8,134.43,134.67,8463.0,134.56,134.8,134.43,134.67,8463.0
2019-06-26 11:30:00,134.65,134.85,134.52,134.72,4570.0,134.65,134.85,134.52,134.72,4570.0
2019-06-26 12:00:00,134.83,134.91,134.35,134.46,9220.0,134.83,134.91,134.35,134.46,9220.0
2019-06-26 12:30:00,134.55,136.0,134.52,135.67,25829.0,134.55,136.0,134.52,135.67,25829.0
2019-06-26 13:00:00,135.66,136.36,135.65,136.19,22983.0,135.66,136.36,135.65,136.19,22983.0
2019-06-26 13:30:00,136.17,136.52,136.14,136.38,14099.0,136.17,136.52,136.14,136.38,14099.0
2019-06-26 14:00:00,136.33,136.82,136.33,136.57,17963.0,136.33,136.82,136.33,136.57,17963.0
2019-06-26 14:30:00,136.56,136.71,136.25,136.61,13106.0,136.56,136.71,136.25,136.61,13106.0
2019-06-26 15:00:00,136.66,136.92,136.36,136.69,21176.0,136.66,136.92,136.36,136.69,21176.0
2019-06-26 15:30:00,136.69,137.4,136.67,137.07,65465.0,136.69,137.4,136.67,137.07,65465.0
2019-06-27 09:30:00,137.79,138.73,137.32,138.67,16059.0,137.79,138.73,137.32,138.67,16059.0
2019-06-27 10:00:00,138.4,139.07,138.26,139.06,18623.0,138.4,139.07,138.26,139.06,18623.0
2019-06-27 10:30:00,139.0,139.23,138.6,139.23,21027.0,139.0,139.23,138.6,139.23,21027.0
2019-06-27 11:00:00,139.21,140.62,139.15,139.22,47468.0,139.21,140.62,139.15,139.22,47468.0
2019-06-27 11:30:00,139.22,139.95,139.22,139.94,15265.0,139.22,139.95,139.22,139.94,15265.0
2019-06-27 12:00:00,140.0,140.02,139.74,139.89,11680.0,140.0,140.02,139.74,139.89,11680.0
2019-06-27 12:30:00,139.84,140.08,139.76,140.08,11393.0,139.84,140.08,139.76,140.08,11393.0
2019-06-27 13:00:00,140.05,140.49,139.9,140.31,13210.0,140.05,140.49,139.9,140.31,13210.0
2019-06-27 13:30:00,140.28,140.54,140.28,140.41,21191.0,140.28,140.54,140.28,140.41,21191.0
2019-06-27 14:00:00,140.4,140.92,140.22,140.82,23930.0,140.4,140.92,140.22,140.82,23930.0
2019-06-27 14:30:00,140.83,140.99,140.19,140.43,16503.0,140.83,140.99,140.19,140.43,16503.0
2019-06-27 15:00:00,140.47,140.6,140.36,140.58,15423.0,140.47,140.6,140.36,140.58,15423.0
2019-06-27 15:30:00,140.59,140.59,139.77,140.15,60836.0,140.59,140.59,139.77,140.15,60836.0
2019-06-28 09:30:00,140.44,142.18,140.44,141.96,24056.0,140.44,142.18,140.44,141.96,24056.0
2019-06-28 10:00:00,142.06,142.32,141.9,142.24,14192.0,142.06,142.32,141.9,142.24,14192.0
2019-06-28 10:30:00,142.35,142.58,141.63,142.07,21103.0,142.35,142.58,141.63,142.07,21103.0
2019-06-28 11:00:00,142.08,142.31,141.62,142.22,7615.0,142.08,142.31,141.62,142.22,7615.0
2019-06-28 11:30:00,142.18,142.3,141.91,141.94,10201.0,142.18,142.3,141.91,141.94,10201.0
2019-06-28 12:00:00,141.79,142.13,141.75,142.13,11196.0,141.79,142.13,141.75,142.13,11196.0
2019-06-28 12:30:00,142.03,142.15,141.71,142.09,11372.0,142.03,142.15,141.71,142.09,11372.0
2019-06-28 13:00:00,142.0,142.65,141.89,142.4,12949.0,142.0,142.65,141.89,142.4,12949.0
2019-06-28 13:30:00,142.41,142.93,142.37,142.41,12007.0,142.41,142.93,142.37,142.41,12007.0
2019-06-28 14:00:00,142.48,142.7,142.15,142.7,13946.0,142.48,142.7,142.15,142.7,13946.0
2019-06-28 14:30:00,142.7,142.86,142.15,142.15,12104.0,142.7,142.86,142.15,142.15,12104.0
2019-06-28 15:00:00,142.16,142.75,142.16,142.44,10680.0,142.16,142.75,142.16,142.44,10680.0
2019-06-28 15:30:00,142.39,142.71,141.7,141.7,91221.0,142.39,142.71,141.7,141.7,91221.0
2019-07-01 09:30:00,143.66,144.39,143.14,143.45,37298.0,143.66,144.39,143.14,143.45,37298.0
2019-07-01 10:00:00,143.46,143.77,142.47,143.68,68093.0,143.46,143.77,142.47,143.68,68093.0
2019-07-01 10:30:00,143.74,143.76,142.98,143.1,16646.0,143.74,143.76,142.98,143.1,16646.0
2019-07-01 11:00:00,143.13,143.13,141.92,141.98,11689.0,143.13,143.13,141.92,141.98,11689.0
2019-07-01 11:30:00,141.89,142.98,141.87,142.71,11548.0,141.89,142.98,141.87,142.71,11548.0
2019-07-01 12:00:00,142.56,142.86,142.55,142.63,5880.0,142.56,142.86,142.55,142.63,5880.0
2019-07-01 12:30:00,142.62,143.25,142.61,142.64,14811.0,142.62,143.25,142.61,142.64,14811.0
2019-07-01 13:00:00,142.74,142.96,142.62,142.7,10819.0,142.74,142.96,142.62,142.7,10819.0
2019-07-01 13:30:00,142.71,143.24,142.62,143.19,15768.0,142.71,143.24,142.62,143.19,15768.0
2019-07-01 14:00:00,143.26,143.48,142.88,143.15,15691.0,143.26,143.48,142.88,143.15,15691.0
2019-07-01 14:30:00,143.09,143.2,142.66,142.76,7258.0,143.09,143.2,142.66,142.76,7258.0
2019-07-01 15:00:00,142.69,143.63,142.64,143.56,15823.0,142.69,143.63,142.64,143.56,15823.0
2019-07-01 15:30:00,143.56,143.85,143.39,143.66,44819.0,143.56,143.85,143.39,143.66,44819.0
2019-07-02 09:30:00,144.07,144.07,141.24,141.55,8793.0,144.07,144.07,141.24,141.55,8793.0
2019-07-02 10:00:00,141.44,141.87,141.3,141.54,13332.0,141.44,141.87,141.3,141.54,13332.0
2019-07-02 10:30:00,141.54,141.97,141.54,141.62,16955.0,141.54,141.97,141.54,141.62,16955.0
2019-07-02 11:00:00,141.7,142.05,141.49,141.63,10500.0,141.7,142.05,141.49,141.63,10500.0
2019-07-02 11:30:00,141.71,141.87,141.24,141.68,12325.0,141.71,141.87,141.24,141.68,12325.0
2019-07-02 12:00:00,141.79,142.05,141.57,141.87,12630.0,141.79,142.05,141.57,141.87,12630.0
2019-07-02 12:30:00,141.81,141.95,141.45,141.63,12258.0,141.81,141.95,141.45,141.63,12258.0
2019-07-02 13:00:00,141.62,141.95,141.56,141.61,11696.0,141.62,141.95,141.56,141.61,11696.0
2019-07-02 13:30:00,141.55,141.55,141.16,141.43,9319.0,141.55,141.55,141.16,141.43,9319.0
2019-07-02 14:00:00,141.48,142.01,141.31,141.31,21895.0,141.48,142.01,141.31,141.31,21895.0
2019-07-02 14:30:00,141.39,141.39,140.91,140.91,5819.0,141.39,141.39,140.91,140.91,5819.0
2019-07-02 15:00:00,140.98,141.15,140.85,141.05,16053.0,140.98,141.15,140.85,141.05,16053.0
2019-07-02 15:30:00,141.05,141.36,140.83,141.29,52362.0,141.05,141.36,140.83,141.29,52362.0
2019-07-03 09:30:00,141.8,142.04,140.97,141.81,27636.0,141.8,142.04,140.97,141.81,27636.0
2019-07-03 10:00:00,142.01,142.01,141.26,141.38,9347.0,142.01,142.01,141.26,141.38,9347.0
2019-07-03 10:30:00,141.35,141.6,141.33,141.56,10253.0,141.35,141.6,141.33,141.56,10253.0
2019-07-03 11:00:00,141.55,141.7,141.39,141.44,12437.0,141.55,141.7,141.39,141.44,12437.0
2019-07-03 11:30:00,141.55,142.15,141.55,141.7,8613.0,141.55,142.15,141.55,141.7,8613.0
2019-07-03 12:00:00,141.73,142.6,141.59,142.43,17149.0,141.73,142.6,141.59,142.43,17149.0
2019-07-03 12:30:00,142.43,142.51,142.12,142.39,26315.0,142.43,142.51,142.12,142.39,26315.0
2019-07-05 09:30:00,142.12,142.12,140.62,140.9,9730.0,142.12,142.12,140.62,140.9,9730.0
2019-07-05 10:00:00,141.09,141.59,141.09,141.14,1732.0,141.09,141.59,141.09,141.14,1732.0
2019-07-05 10:30:00,141.17,141.17,140.72,141.09,3350.0,141.17,141.17,140.72,141.09,3350.0
2019-07-05 11:00:00,141.03,141.53,140.86,141.31,3159.0,141.03,141.53,140.86,141.31,3159.0
2019-07-05 11:30:00,141.16,141.16,140.84,140.89,3050.0,141.16,141.16,140.84,140.89,3050.0
2019-07-05 12:00:00,140.82,140.99,140.47,140.58,1555.0,140.82,140.99,140.47,140.58,1555.0
2019-07-05 12:30:00,140.68,141.71,140.68,141.63,9285.0,140.68,141.71,140.68,141.63,9285.0
2019-07-05 13:00:00,141.71,142.45,141.56,142.44,5387.0,141.71,142.45,141.56,142.44,5387.0
2019-07-05 13:30:00,142.32,142.57,141.9,142.31,13945.0,142.32,142.57,141.9,142.31,13945.0
2019-07-05 14:00:00,142.39,142.65,142.25,142.35,11817.0,142.39,142.65,142.25,142.35,11817.0
2019-07-05 14:30:00,142.43,142.81,142.43,142.77,7036.0,142.43,142.81,142.43,142.77,7036.0
2019-07-05 15:00:00,142.58,142.61,142.16,142.39,8862.0,142.58,142.61,142.16,142.39,8862.0
2019-07-05 15:30:00,142.39,142.59,142.26,142.51,17065.0,142.39,142.59,142.26,142.51,17065.0
2019-07-08 09:30:00,141.9,142.48,141.03,142.0,10708.0,141.9,142.48,141.03,142.0,10708.0
2019-07-08 10:00:00,141.99,142.01,141.02,141.04,12202.0,141.99,142.01,141.02,141.04,12202.0
2019-07-08 10:30:00,140.9,141.39,140.73,140.89,4237.0,140.9,141.39,140.73,140.89,4237.0
2019-07-08 11:00:00,140.98,141.29,140.41,140.42,11296.0,140.98,141.29,140.41,140.42,11296.0
2019-07-08 11:30:00,140.29,140.61,139.85,139.88,9126.0,140.29,140.61,139.85,139.88,9126.0
2019-07-08 12:00:00,139.84,140.4,139.81,140.16,8000.0,139.84,140.4,139.81,140.16,8000.0
2019-07-08 12:30:00,140.2,140.51,140.2,140.34,5051.0,140.2,140.51,140.2,140.34,5051.0
2019-07-08 13:00:00,140.33,141.26,140.33,141.04,15582.0,140.33,141.26,140.33,141.04,15582.0
2019-07-08 13:30:00,141.03,141.41,141.0,141.26,14195.0,141.03,141.41,141.0,141.26,14195.0
2019-07-08 14:00:00,141.27,141.27,139.94,140.14,10698.0,141.27,141.27,139.94,140.14,10698.0
2019-07-08 14:30:00,140.14,140.47,139.94,140.27,5300.0,140.14,140.47,139.94,140.27,5300.0
2019-07-08 15:00:00,140.34,140.63,140.25,140.3,11430.0,140.34,140.63,140.25,140.3,11430.0
2019-07-08 15:30:00,140.31,140.44,139.94,140.34,43970.0,140.31,140.44,139.94,140.34,43970.0
2019-07-09 09:30:00,139.85,140.85,139.1,139.99,12490.0,139.85,140.85,139.1,139.99,12490.0
2019-07-09 10:00:00,139.87,140.24,139.63,139.89,8436.0,139.87,140.24,139.63,139.89,8436.0
2019-07-09 10:30:00,139.81,139.92,139.43,139.55,6773.0,139.81,139.92,139.43,139.55,6773.0
2019-07-09 11:00:00,139.57,140.03,139.5,139.5,7350.0,139.57,140.03,139.5,139.5,7350.0
2019-07-09 11:30:00,139.5,139.63,139.44,139.63,7800.0,139.5,139.63,139.44,139.63,7800.0
2019-07-09 12:00:00,139.54,139.78,139.31,139.51,12445.0,139.54,139.78,139.31,139.51,12445.0
2019-07-09 12:30:00,139.47,139.61,139.34,139.34,2355.0,139.47,139.61,139.34,139.34,2355.0
2019-07-09 13:00:00,139.29,139.41,139.0,139.2,7522.0,139.29,139.41,139.0,139.2,7522.0
2019-07-09 13:30:00,139.32,139.6,139.32,139.35,6000.0,139.32,139.6,139.32,139.35,6000.0
2019-07-09 14:00:00,139.41,139.58,139.24,139.44,4558.0,139.41,139.58,139.24,139.44,4558.0
2019-07-09 14:30:00,139.48,139.74,139.48,139.63,17000.0,139.48,139.74,139.48,139.63,17000.0
2019-07-09 15:00:00,139.62,139.88,139.29,139.35,6295.0,139.62,139.88,139.29,139.35,6295.0
2019-07-09 15:30:00,139.28,139.61,139.25,139.44,54727.0,139.28,139.61,139.25,139.44,54727.0
2019-07-10 09:30:00,140.41,140.41,139.28,139.28,6369.0,140.41,140.41,139.28,139.28,6369.0
2019-07-10 10:00:00,139.33,139.61,138.45,138.45,9633.0,139.33,139.61,138.45,138.45,9633.0
2019-07-10 10:30:00,138.64,138.96,138.35,138.35,8897.0,138.64,138.96,138.35,138.35,8897.0
2019-07-10 11:00:00,138.17,138.5,137.91,138.29,4633.0,138.17,138.5,137.91,138.29,4633.0
2019-07-10 11:30:00,138.34,138.47,138.1,138.29,5150.0,138.34,138.47,138.1,138.29,5150.0
2019-07-10 12:00:00,138.39,138.74,138.38,138.49,4720.0,138.39,138.74,138.38,138.49,4720.0
2019-07-10 12:30:00,138.51,138.58,138.28,138.51,6068.0,138.51,138.58,138.28,138.51,6068.0
2019-07-10 13:00:00,138.43,138.47,138.1,138.32,5632.0,138.43,138.47,138.1,138.32,5632.0
2019-07-10 13:30:00,138.32,138.62,138.3,138.49,7100.0,138.32,138.62,138.3,138.49,7100.0
2019-07-10 14:00:00,138.51,138.58,138.17,138.21,5221.0,138.51,138.58,138.17,138.21,5221.0
2019-07-10 14:30:00,138.27,138.4,138.11,138.26,9261.0,138.27,138.4,138.11,138.26,9261.0
2019-07-10 15:00:00,138.28,138.35,138.17,138.33,5386.0,138.28,138.35,138.17,138.33,5386.0
2019-07-10 15:30:00,138.31,138.44,137.91,137.97,19992.0,138.31,138.44,137.91,137.97,19992.0
2019-07-11 09:30:00,138.21,138.21,137.18,137.47,6006.0,138.21,138.21,137.18,137.47,6006.0
2019-07-11 10:00:00,137.2,137.51,136.21,136.61,12364.0,137.2,137.51,136.21,136.61,12364.0
2019-07-11 10:30:00,136.68,136.68,136.11,136.34,8725.0,136.68,136.68,136.11,136.34,8725.0
2019-07-11 11:00:00,136.32,137.25,136.2,137.14,6720.0,136.32,137.25,136.2,137.14,6720.0
2019-07-11 11:30:00,137.1,137.34,137.07,137.34,7894.0,137.1,137.34,137.07,137.34,7894.0
2019-07-11 12:00:00,137.49,137.54,136.9,136.99,10920.0,137.49,137.54,136.9,136.99,10920.0
2019-07-11 12:30:00,137.08,137.08,136.64,136.71,5314.0,137.08,137.08,136.64,136.71,5314.0
2019-07-11 13:00:00,136.65,136.78,136.31,136.31,5100.0,136.65,136.78,136.31,136.31,5100.0
2019-07-11 13:30:00,136.31,136.5,135.99,136.42,10612.0,136.31,136.5,135.99,136.42,10612.0
2019-07-11 14:00:00,136.38,136.47,136.24,136.36,16171.0,136.38,136.47,136.24,136.36,16171.0
2019-07-11 14:30:00,136.37,136.84,136.37,136.75,6325.0,136.37,136.84,136.37,136.75,6325.0
2019-07-11 15:00:00,136.77,137.0,136.64,136.68,9511.0,136.77,137.0,136.64,136.68,9511.0
2019-07-11 15:30:00,136.74,136.91,136.46,136.52,54899.0,136.74,136.91,136.46,136.52,54899.0
2019-07-12 09:30:00,136.0,136.0,135.05,135.52,10533.0,136.0,136.0,135.05,135.52,10533.0
2019-07-12 10:00:00,135.64,136.03,135.57,135.99,12372.0,135.64,136.03,135.57,135.99,12372.0
2019-07-12 10:30:00,135.95,136.03,135.07,135.58,11005.0,135.95,136.03,135.07,135.58,11005.0
2019-07-12 11:00:00,135.48,135.64,135.23,135.42,7280.0,135.48,135.64,135.23,135.42,7280.0
2019-07-12 11:30:00,135.31,135.49,134.88,134.92,5301.0,135.31,135.49,134.88,134.92,5301.0
2019-07-12 12:00:00,134.94,134.94,134.19,134.66,10008.0,134.94,134.94,134.19,134.66,10008.0
2019-07-12 12:30:00,134.62,135.23,134.53,134.98,8213.0,134.62,135.23,134.53,134.98,8213.0
2019-07-12 13:00:00,135.01,135.24,134.83,135.03,5735.0,135.01,135.24,134.83,135.03,5735.0
2019-07-12 13:30:00,134.96,135.24,134.96,135.18,3885.0,134.96,135.24,134.96,135.18,3885.0
2019-07-12 14:00:00,135.09,135.18,134.97,135.16,4412.0,135.09,135.18,134.97,135.16,4412.0
2019-07-12 14:30:00,135.18,135.21,134.9,134.92,10467.0,135.18,135.21,134.9,134.92,10467.0
2019-07-12 15:00:00,134.92,135.18,134.87,134.99,7976.0,134.92,135.18,134.87,134.99,7976.0
2019-07-12 15:30:00,135.05,135.27,134.76,134.89,34685.0,135.05,135.27,134.76,134.89,34685.0
2019-07-15 09:30:00,135.17,135.17,134.46,134.6,6536.0,135.17,135.17,134.46,134.6,6536.0
2019-07-15 10:00:00,134.63,135.27,134.62,135.14,6284.0,134.63,135.27,134.62,135.14,6284.0
2019-07-15 10:30:00,135.11,135.3,134.16,134.41,5756.0,135.11,135.3,134.16,134.41,5756.0
2019-07-15 11:00:00,134.42,134.58,134.19,134.3,5472.0,134.42,134.58,134.19,134.3,5472.0
2019-07-15 11:30:00,134.3,134.76,134.14,134.7,6957.0,134.3,134.76,134.14,134.7,6957.0
2019-07-15 12:00:00,134.65,134.78,134.45,134.45,8378.0,134.65,134.78,134.45,134.45,8378.0
2019-07-15 12:30:00,134.45,134.82,134.37,134.8,10058.0,134.45,134.82,134.37,134.8,10058.0
2019-07-15 13:00:00,134.82,135.1,134.77,135.1,6105.0,134.82,135.1,134.77,135.1,6105.0
2019-07-15 13:30:00,135.01,135.34,134.88,135.26,9739.0,135.01,135.34,134.88,135.26,9739.0
2019-07-15 14:00:00,135.26,135.79,135.18,135.74,13941.0,135.26,135.79,135.18,135.74,13941.0
2019-07-15 14:30:00,135.77,136.44,135.77,136.44,17196.0,135.77,136.44,135.77,136.44,17196.0
2019-07-15 15:00:00,136.46,136.64,136.29,136.5,16658.0,136.46,136.64,136.29,136.5,16658.0
2019-07-15 15:30:00,136.39,136.56,136.0,136.11,48450.0,136.39,136.56,136.0,136.11,48450.0
2019-07-16 09:30:00,136.07,136.49,135.53,136.14,4209.0,136.07,136.49,135.53,136.14,4209.0
2019-07-16 10:00:00,136.28,136.28,135.43,135.83,5000.0,136.28,136.28,135.43,135.83,5000.0
2019-07-16 10:30:00,135.84,136.12,135.66,136.07,8767.0,135.84,136.12,135.66,136.07,8767.0
2019-07-16 11:00:00,136.06,136.19,135.75,135.85,3950.0,136.06,136.19,135.75,135.85,3950.0
2019-07-16 11:30:00,135.89,136.02,135.28,135.29,3400.0,135.89,136.02,135.28,135.29,3400.0
2019-07-16 12:00:00,135.28,135.62,135.13,135.49,4351.0,135.28,135.62,135.13,135.49,4351.0
2019-07-16 12:30:00,135.43,135.56,135.25,135.56,5784.0,135.43,135.56,135.25,135.56,5784.0
2019-07-16 13:00:00,135.57,135.81,135.51,135.63,4636.0,135.57,135.81,135.51,135.63,4636.0
2019-07-16 13:30:00,135.6,135.63,135.14,135.24,4356.0,135.6,135.63,135.14,135.24,4356.0
2019-07-16 14:00:00,135.29,135.37,135.06,135.06,10019.0,135.29,135.37,135.06,135.06,10019.0
2019-07-16 14:30:00,135.0,135.34,134.92,134.97,6202.0,135.0,135.34,134.92,134.97,6202.0
2019-07-16 15:00:00,134.94,135.26,134.88,135.1,7573.0,134.94,135.26,134.88,135.1,7573.0
2019-07-16 15:30:00,135.2,135.4,135.14,135.15,23195.0,135.2,135.4,135.14,135.15,23195.0
2019-07-17 09:30:00,135.34,135.96,134.96,134.98,6512.0,135.34,135.96,134.96,134.98,6512.0
2019-07-17 10:00:00,135.09,135.19,134.58,134.69,5880.0,135.09,135.19,134.58,134.69,5880.0
2019-07-17 10:30:00,134.66,135.1,134.65,134.78,7821.0,134.66,135.1,134.65,134.78,7821.0
2019-07-17 11:00:00,135.08,135.8,135.08,135.36,4890.0,135.08,135.8,135.08,135.36,4890.0
2019-07-17 11:30:00,135.46,135.79,135.41,135.55,4716.0,135.46,135.79,135.41,135.55,4716.0
2019-07-17 12:00:00,135.68,135.68,135.25,135.33,4269.0,135.68,135.68,135.25,135.33,4269.0
2019-07-17 12:30:00,135.3,135.58,135.2,135.49,3903.0,135.3,135.58,135.2,135.49,3903.0
2019-07-17 13:00:00,135.47,135.71,135.4,135.68,7330.0,135.47,135.71,135.4,135.68,7330.0
2019-07-17 13:30:00,135.72,135.75,135.56,135.56,5318.0,135.72,135.75,135.56,135.56,5318.0
2019-07-17 14:00:00,135.61,135.66,135.04,135.38,7002.0,135.61,135.66,135.04,135.38,7002.0
2019-07-17 14:30:00,135.38,135.44,134.93,134.99,11785.0,135.38,135.44,134.93,134.99,11785.0
2019-07-17 15:00:00,135.06,135.45,135.03,135.2,8597.0,135.06,135.45,135.03,135.2,8597.0
2019-07-17 15:30:00,135.14,135.52,135.12,135.26,21392.0,135.14,135.52,135.12,135.26,21392.0
2019-07-18 09:30:00,135.42,135.79,134.79,135.07,3873.0,135.42,135.79,134.79,135.07,3873.0
2019-07-18 10:00:00,135.11,136.28,135.05,136.27,4100.0,135.11,136.28,135.05,136.27,4100.0
2019-07-18 10:30:00,136.27,136.71,136.24,136.71,4968.0,136.27,136.71,136.24,136.71,4968.0
2019-07-18 11:00:00,136.85,136.85,136.05,136.09,5570.0,136.85,136.85,136.05,136.09,5570.0
2019-07-18 11:30:00,136.07,136.18,135.77,136.18,3504.0,136.07,136.18,135.77,136.18,3504.0
2019-07-18 12:00:00,136.12,136.93,136.03,136.87,5356.0,136.12,136.93,136.03,136.87,5356.0
2019-07-18 12:30:00,136.95,137.0,136.59,136.59,6366.0,136.95,137.0,136.59,136.59,6366.0
2019-07-18 13:00:00,136.63,136.88,136.47,136.8,5305.0,136.63,136.88,136.47,136.8,5305.0
2019-07-18 13:30:00,136.79,137.38,136.65,137.38,21509.0,136.79,137.38,136.65,137.38,21509.0
2019-07-18 14:00:00,137.34,137.99,137.32,137.95,9836.0,137.34,137.99,137.32,137.95,9836.0
2019-07-18 14:30:00,137.96,138.2,137.92,138.2,10275.0,137.96,138.2,137.92,138.2,10275.0
2019-07-18 15:00:00,138.24,138.32,137.65,137.72,7837.0,138.24,138.32,137.65,137.72,7837.0
2019-07-18 15:30:00,137.73,137.74,137.14,137.25,30159.0,137.73,137.74,137.14,137.25,30159.0
2019-07-19 09:30:00,137.89,138.62,137.21,137.21,8962.0,137.89,138.62,137.21,137.21,8962.0
2019-07-19 10:00:00,137.4,137.51,136.97,137.34,4937.0,137.4,137.51,136.97,137.34,4937.0
2019-07-19 10:30:00,137.41,137.41,136.73,137.0,4495.0,137.41,137.41,136.73,137.0,4495.0
2019-07-19 11:00:00,136.93,137.44,136.86,137.32,3582.0,136.93,137.44,136.86,137.32,3582.0
2019-07-19 11:30:00,137.32,137.47,136.77,136.85,2671.0,137.32,137.47,136.77,136.85,2671.0
2019-07-19 12:00:00,136.84,137.05,136.75,137.05,2778.0,136.84,137.05,136.75,137.05,2778.0
2019-07-19 12:30:00,137.2,137.41,137.14,137.3,7016.0,137.2,137.41,137.14,137.3,7016.0
2019-07-19 13:00:00,137.29,137.43,137.21,137.27,4049.0,137.29,137.43,137.21,137.27,4049.0
2019-07-19 13:30:00,137.2,137.23,136.78,136.9,5010.0,137.2,137.23,136.78,136.9,5010.0
2019-07-19 14:00:00,137.22,137.22,136.68,136.73,2423.0,137.22,137.22,136.68,136.73,2423.0
2019-07-19 14:30:00,136.65,136.88,136.55,136.76,7389.0,136.65,136.88,136.55,136.76,7389.0
2019-07-19 15:00:00,136.71,136.71,136.29,136.58,9484.0,136.71,136.71,136.29,136.58,9484.0
2019-07-19 15:30:00,136.56,136.6,135.61,135.61,28918.0,136.56,136.6,135.61,135.61,28918.0
2019-07-22 09:30:00,136.12,137.1,136.04,137.01,9200.0,136.12,137.1,136.04,137.01,9200.0
2019-07-22 10:00:00,137.21,137.57,137.18,137.22,4601.0,137.21,137.57,137.18,137.22,4601.0
2019-07-22 10:30:00,137.28,137.48,136.73,137.18,14229.0,137.28,137.48,136.73,137.18,14229.0
2019-07-22 11:00:00,137.12,137.12,136.49,136.66,7908.0,137.12,137.12,136.49,136.66,7908.0
2019-07-22 11:30:00,136.73,137.18,136.72,137.06,5594.0,136.73,137.18,136.72,137.06,5594.0
2019-07-22 12:00:00,137.22,137.55,136.94,137.42,4402.0,137.22,137.55,136.94,137.42,4402.0
2019-07-22 12:30:00,137.35,138.01,137.28,138.01,6064.0,137.35,138.01,137.28,138.01,6064.0
2019-07-22 13:00:00,137.88,138.02,137.64,137.94,2509.0,137.88,138.02,137.64,137.94,2509.0
2019-07-22 13:30:00,137.93,138.09,137.91,137.99,5686.0,137.93,138.09,137.91,137.99,5686.0
2019-07-22 14:00:00,138.01,138.03,137.42,137.42,5739.0,138.01,138.03,137.42,137.42,5739.0
2019-07-22 14:30:00,137.37,137.37,136.84,137.14,6775.0,137.37,137.37,136.84,137.14,6775.0
2019-07-22 15:00:00,137.19,137.36,136.45,136.75,7857.0,137.19,137.36,136.45,136.75,7857.0
2019-07-22 15:30:00,136.83,136.84,136.37,136.56,25586.0,136.83,136.84,136.37,136.56,25586.0
2019-07-23 09:30:00,137.44,137.6,136.54,137.18,8408.0,137.44,137.6,136.54,137.18,8408.0
2019-07-23 10:00:00,137.25,137.6,136.52,136.64,11120.0,137.25,137.6,136.52,136.64,11120.0
2019-07-23 10:30:00,136.67,136.96,136.52,136.54,8552.0,136.67,136.96,136.52,136.54,8552.0
2019-07-23 11:00:00,136.6,136.77,136.26,136.57,16694.0,136.6,136.77,136.26,136.57,16694.0
2019-07-23 11:30:00,136.46,136.51,136.14,136.27,6768.0,136.46,136.51,136.14,136.27,6768.0
2019-07-23 12:00:00,136.38,136.77,136.28,136.69,4956.0,136.38,136.77,136.28,136.69,4956.0
2019-07-23 12:30:00,136.66,137.04,136.61,137.01,11123.0,136.66,137.04,136.61,137.01,11123.0
2019-07-23 13:00:00,136.97,137.03,136.63,136.77,16157.0,136.97,137.03,136.63,136.77,16157.0
2019-07-23 13:30:00,136.77,137.21,136.69,137.07,27980.0,136.77,137.21,136.69,137.07,27980.0
2019-07-23 14:00:00,137.13,137.13,136.74,136.76,5232.0,137.13,137.13,136.74,136.76,5232.0
2019-07-23 14:30:00,136.71,136.86,136.52,136.75,15481.0,136.71,136.86,136.52,136.75,15481.0
2019-07-23 15:00:00,136.7,137.4,136.66,137.3,32682.0,136.7,137.4,136.66,137.3,32682.0
2019-07-23 15:30:00,137.34,137.95,137.24,137.41,34669.0,137.34,137.95,137.24,137.41,34669.0
2019-07-24 09:30:00,136.79,137.8,136.65,137.8,12615.0,136.79,137.8,136.65,137.8,12615.0
2019-07-24 10:00:00,137.77,138.25,137.69,138.22,5483.0,137.77,138.25,137.69,138.22,5483.0
2019-07-24 10:30:00,138.23,138.23,137.65,137.96,3453.0,138.23,138.23,137.65,137.96,3453.0
2019-07-24 11:00:00,137.81,137.98,137.57,137.95,2900.0,137.81,137.98,137.57,137.95,2900.0
2019-07-24 11:30:00,138.07,138.87,137.86,138.7,13347.0,138.07,138.87,137.86,138.7,13347.0
2019-07-24 12:00:00,138.58,139.01,138.53,138.94,4008.0,138.58,139.01,138.53,138.94,4008.0
2019-07-24 12:30:00,138.93,139.08,138.63,138.91,6844.0,138.93,139.08,138.63,138.91,6844.0
2019-07-24 13:00:00,138.85,139.19,138.71,139.12,7492.0,138.85,139.19,138.71,139.12,7492.0
2019-07-24 13:30:00,139.11,139.38,139.01,139.25,9342.0,139.11,139.38,139.01,139.25,9342.0
2019-07-24 14:00:00,139.36,139.91,139.3,139.87,9790.0,139.36,139.91,139.3,139.87,9790.0
2019-07-24 14:30:00,139.94,139.98,139.55,139.81,5441.0,139.94,139.98,139.55,139.81,5441.0
2019-07-24 15:00:00,139.71,140.26,139.6,140.19,9300.0,139.71,140.26,139.6,140.19,9300.0
2019-07-24 15:30:00,140.13,140.32,139.59,139.84,49763.0,140.13,140.32,139.59,139.84,49763.0
2019-07-25 09:30:00,139.29,139.66,138.2,139.63,7908.0,139.29,139.66,138.2,139.63,7908.0
2019-07-25 10:00:00,139.52,139.65,139.02,139.47,11065.0,139.52,139.65,139.02,139.47,11065.0
2019-07-25 10:30:00,139.42,139.86,139.32,139.86,8112.0,139.42,139.86,139.32,139.86,8112.0
2019-07-25 11:00:00,139.61,139.75,139.17,139.31,4200.0,139.61,139.75,139.17,139.31,4200.0
2019-07-25 11:30:00,139.54,139.68,138.62,138.62,14903.0,139.54,139.68,138.62,138.62,14903.0
2019-07-25 12:00:00,138.73,139.17,138.6,139.06,8579.0,138.73,139.17,138.6,139.06,8579.0
2019-07-25 12:30:00,139.08,139.08,138.65,138.86,8756.0,139.08,139.08,138.65,138.86,8756.0
2019-07-25 13:00:00,138.92,139.0,138.6,138.76,9900.0,138.92,139.0,138.6,138.76,9900.0
2019-07-25 13:30:00,138.79,139.12,138.59,138.59,19005.0,138.79,139.12,138.59,138.59,19005.0
2019-07-25 14:00:00,138.66,138.66,138.43,138.48,8117.0,138.66,138.66,138.43,138.48,8117.0
2019-07-25 14:30:00,138.39,138.83,138.31,138.43,12556.0,138.39,138.83,138.31,138.43,12556.0
2019-07-25 15:00:00,138.47,138.63,138.22,138.63,8010.0,138.47,138.63,138.22,138.63,8010.0
2019-07-25 15:30:00,138.59,138.88,138.39,138.48,44980.0,138.59,138.88,138.39,138.48,44980.0
2019-07-26 09:30:00,139.16,140.23,138.92,139.8,8289.0,139.16,140.23,138.92,139.8,8289.0
2019-07-26 10:00:00,139.72,140.06,139.63,140.01,8209.0,139.72,140.06,139.63,140.01,8209.0
2019-07-26 10:30:00,140.04,140.82,140.03,140.75,5500.0,140.04,140.82,140.03,140.75,5500.0
2019-07-26 11:00:00,140.77,141.17,140.77,140.78,7390.0,140.77,141.17,140.77,140.78,7390.0
2019-07-26 11:30:00,140.96,141.42,140.67,141.09,9238.0,140.96,141.42,140.67,141.09,9238.0
2019-07-26 12:00:00,140.99,141.03,140.65,140.69,6598.0,140.99,141.03,140.65,140.69,6598.0
2019-07-26 12:30:00,140.69,141.01,140.56,140.74,13891.0,140.69,141.01,140.56,140.74,13891.0
2019-07-26 13:00:00,140.75,140.97,140.49,140.49,5126.0,140.75,140.97,140.49,140.49,5126.0
2019-07-26 13:30:00,140.48,140.51,140.02,140.02,9112.0,140.48,140.51,140.02,140.02,9112.0
2019-07-26 14:00:00,140.0,140.16,139.58,139.69,15378.0,140.0,140.16,139.58,139.69,15378.0
2019-07-26 14:30:00,139.72,140.03,139.68,139.91,18145.0,139.72,140.03,139.68,139.91,18145.0
2019-07-26 15:00:00,139.86,140.06,139.61,139.74,8610.0,139.86,140.06,139.61,139.74,8610.0
2019-07-26 15:30:00,139.74,140.17,139.49,139.92,54288.0,139.74,140.17,139.49,139.92,54288.0
2019-07-29 09:30:00,139.92,140.58,139.11,139.74,12189.0,139.92,140.58,139.11,139.74,12189.0
2019-07-29 10:00:00,139.66,140.11,139.18,140.06,8800.0,139.66,140.11,139.18,140.06,8800.0
2019-07-29 10:30:00,140.11,140.49,140.02,140.49,9550.0,140.11,140.49,140.02,140.49,9550.0
2019-07-29 11:00:00,140.43,140.63,140.29,140.4,12856.0,140.43,140.63,140.29,140.4,12856.0
2019-07-29 11:30:00,140.4,140.62,140.27,140.6,11027.0,140.4,140.62,140.27,140.6,11027.0
2019-07-29 12:00:00,140.66,141.06,140.46,140.89,10312.0,140.66,141.06,140.46,140.89,10312.0
2019-07-29 12:30:00,140.89,140.95,139.29,139.75,51726.0,140.89,140.95,139.29,139.75,51726.0
2019-07-29 13:00:00,139.69,139.71,139.04,139.04,7645.0,139.69,139.71,139.04,139.04,7645.0
2019-07-29 13:30:00,139.14,139.28,138.9,138.94,12641.0,139.14,139.28,138.9,138.94,12641.0
2019-07-29 14:00:00,138.97,138.99,138.72,138.87,10787.0,138.97,138.99,138.72,138.87,10787.0
2019-07-29 14:30:00,138.82,138.82,138.39,138.77,13205.0,138.82,138.82,138.39,138.77,13205.0
2019-07-29 15:00:00,138.73,139.27,138.69,139.27,12402.0,138.73,139.27,138.69,139.27,12402.0
2019-07-29 15:30:00,139.28,140.06,139.28,139.88,34576.0,139.28,140.06,139.28,139.88,34576.0
2019-07-30 09:30:00,139.11,139.95,138.67,139.57,13868.0,139.11,139.95,138.67,139.57,13868.0
2019-07-30 10:00:00,139.31,140.08,139.21,140.0,10473.0,139.31,140.08,139.21,140.0,10473.0
2019-07-30 10:30:00,140.07,140.96,140.03,140.67,8354.0,140.07,140.96,140.03,140.67,8354.0
2019-07-30 11:00:00,140.73,140.91,140.43,140.5,7914.0,140.73,140.91,140.43,140.5,7914.0
2019-07-30 11:30:00,140.45,140.98,140.44,140.66,10436.0,140.45,140.98,140.44,140.66,10436.0
2019-07-30 12:00:00,140.59,140.98,140.57,140.94,9514.0,140.59,140.98,140.57,140.94,9514.0
2019-07-30 12:30:00,140.96,141.17,140.95,141.08,12666.0,140.96,141.17,140.95,141.08,12666.0
2019-07-30 13:00:00,141.08,141.2,140.78,140.78,9090.0,141.08,141.2,140.78,140.78,9090.0
2019-07-30 13:30:00,140.91,140.93,140.42,140.89,11971.0,140.91,140.93,140.42,140.89,11971.0
2019-07-30 14:00:00,140.82,141.53,140.77,141.53,14363.0,140.82,141.53,140.77,141.53,14363.0
2019-07-30 14:30:00,141.49,141.73,141.26,141.51,16738.0,141.49,141.73,141.26,141.51,16738.0
2019-07-30 15:00:00,141.65,141.8,141.1,141.1,13767.0,141.65,141.8,141.1,141.1,13767.0
2019-07-30 15:30:00,141.2,141.4,140.86,141.27,39587.0,141.2,141.4,140.86,141.27,39587.0
2019-07-31 09:30:00,136.06,136.97,132.11,133.89,78274.0,136.06,136.97,132.11,133.89,78274.0
2019-07-31 10:00:00,133.81,136.45,133.33,136.44,60283.0,133.81,136.45,133.33,136.44,60283.0
2019-07-31 10:30:00,136.63,139.6,136.06,139.58,54931.0,136.63,139.6,136.06,139.58,54931.0
2019-07-31 11:00:00,139.6,139.97,137.68,138.0,42428.0,139.6,139.97,137.68,138.0,42428.0
2019-07-31 11:30:00,138.0,138.13,136.71,137.03,29066.0,138.0,138.13,136.71,137.03,29066.0
2019-07-31 12:00:00,137.09,137.36,136.37,136.49,37947.0,137.09,137.36,136.37,136.49,37947.0
2019-07-31 12:30:00,136.38,136.65,135.42,135.75,50249.0,136.38,136.65,135.42,135.75,50249.0
2019-07-31 13:00:00,135.75,137.1,135.74,136.4,45938.0,135.75,137.1,135.74,136.4,45938.0
2019-07-31 13:30:00,136.37,136.84,136.14,136.67,17157.0,136.37,136.84,136.14,136.67,17157.0
2019-07-31 14:00:00,136.78,136.89,135.88,136.61,26498.0,136.78,136.89,135.88,136.61,26498.0
2019-07-31 14:30:00,136.49,136.92,135.81,136.21,35866.0,136.49,136.92,135.81,136.21,35866.0
2019-07-31 15:00:00,136.21,136.53,135.59,136.45,31143.0,136.21,136.53,135.59,136.45,31143.0
2019-07-31 15:30:00,136.43,136.43,134.34,134.53,117011.0,136.43,136.43,134.34,134.53,117011.0
2019-08-01 09:30:00,135.7,137.29,135.31,137.06,16766.0,135.7,137.29,135.31,137.06,16766.0
2019-08-01 10:00:00,137.07,137.64,136.42,136.9,25282.0,137.07,137.64,136.42,136.9,25282.0
2019-08-01 10:30:00,137.01,137.91,136.37,137.77,15329.0,137.01,137.91,136.37,137.77,15329.0
2019-08-01 11:00:00,137.77,138.02,136.92,137.33,15732.0,137.77,138.02,136.92,137.33,15732.0
2019-08-01 11:30:00,137.33,137.35,136.9,136.91,16211.0,137.33,137.35,136.9,136.91,16211.0
2019-08-01 12:00:00,136.94,137.06,136.65,136.66,16375.0,136.94,137.06,136.65,136.66,16375.0
2019-08-01 12:30:00,136.56,137.12,136.38,136.62,19296.0,136.56,137.12,136.38,136.62,19296.0
2019-08-01 13:00:00,136.62,136.86,135.67,135.67,7957.0,136.62,136.86,135.67,135.67,7957.0
2019-08-01 13:30:00,135.64,135.73,134.39,134.71,13609.0,135.64,135.73,134.39,134.71,13609.0
2019-08-01 14:00:00,134.76,134.9,133.42,133.65,10781.0,134.76,134.9,133.42,133.65,10781.0
2019-08-01 14:30:00,133.63,134.4,133.23,134.04,15983.0,133.63,134.4,133.23,134.04,15983.0
2019-08-01 15:00:00,134.09,134.75,133.69,134.64,19070.0,134.09,134.75,133.69,134.64,19070.0
2019-08-01 15:30:00,134.56,134.58,133.61,133.93,74489.0,134.56,134.58,133.61,133.93,74489.0
2019-08-02 09:30:00,133.68,134.71,132.46,132.56,14844.0,133.68,134.71,132.46,132.56,14844.0
2019-08-02 10:00:00,132.97,133.08,132.01,132.84,23809.0,132.97,133.08,132.01,132.84,23809.0
2019-08-02 10:30:00,132.52,132.77,131.22,131.52,27110.0,132.52,132.77,131.22,131.52,27110.0
2019-08-02 11:00:00,131.39,131.97,131.25,131.9,15267.0,131.39,131.97,131.25,131.9,15267.0
2019-08-02 11:30:00,132.07,132.86,132.07,132.64,11923.0,132.07,132.86,132.07,132.64,11923.0
2019-08-02 12:00:00,132.64,132.64,132.0,132.0,6485.0,132.64,132.64,132.0,132.0,6485.0
2019-08-02 12:30:00,132.07,132.19,131.82,131.94,6907.0,132.07,132.19,131.82,131.94,6907.0
2019-08-02 13:00:00,131.86,131.94,131.37,131.93,15647.0,131.86,131.94,131.37,131.93,15647.0
2019-08-02 13:30:00,131.96,132.17,131.85,131.9,9257.0,131.96,132.17,131.85,131.9,9257.0
2019-08-02 14:00:00,131.91,132.68,131.67,132.37,16267.0,131.91,132.68,131.67,132.37,16267.0
2019-08-02 14:30:00,132.44,132.62,132.33,132.42,11025.0,132.44,132.62,132.33,132.42,11025.0
2019-08-02 15:00:00,132.53,133.52,132.43,133.31,18931.0,132.53,133.52,132.43,133.31,18931.0
2019-08-02 15:30:00,133.28,133.52,132.79,133.03,44236.0,133.28,133.52,132.79,133.03,44236.0
2019-08-05 09:30:00,130.48,130.74,129.95,130.17,8243.0,130.48,130.74,129.95,130.17,8243.0
2019-08-05 10:00:00,130.3,130.3,129.13,129.18,16622.0,130.3,130.3,129.13,129.18,16622.0
2019-08-05 10:30:00,129.24,129.24,128.47,128.84,11803.0,129.24,129.24,128.47,128.84,11803.0
2019-08-05 11:00:00,128.83,129.45,128.54,128.76,12295.0,128.83,129.45,128.54,128.76,12295.0
2019-08-05 11:30:00,128.73,129.38,128.47,129.08,32566.0,128.73,129.38,128.47,129.08,32566.0
2019-08-05 12:00:00,128.71,128.78,127.88,127.88,12190.0,128.71,128.78,127.88,127.88,12190.0
2019-08-05 12:30:00,128.0,128.06,127.0,127.07,15988.0,128.0,128.06,127.0,127.07,15988.0
2019-08-05 13:00:00,127.07,127.55,126.86,126.94,26499.0,127.07,127.55,126.86,126.94,26499.0
2019-08-05 13:30:00,126.96,127.25,126.63,127.01,15075.0,126.96,127.25,126.63,127.01,15075.0
2019-08-05 14:00:00,126.97,126.97,125.96,125.96,14534.0,126.97,126.97,125.96,125.96,14534.0
2019-08-05 14:30:00,125.94,126.35,125.51,125.89,15057.0,125.94,126.35,125.51,125.89,15057.0
2019-08-05 15:00:00,125.82,127.04,125.36,126.65,23808.0,125.82,127.04,125.36,126.65,23808.0
2019-08-05 15:30:00,126.55,127.37,126.31,126.5,43961.0,126.55,127.37,126.31,126.5,43961.0
2019-08-06 09:30:00,127.48,128.19,127.09,128.01,10236.0,127.48,128.19,127.09,128.01,10236.0
2019-08-06 10:00:00,128.06,128.63,127.84,128.31,12572.0,128.06,128.63,127.84,128.31,12572.0
2019-08-06 10:30:00,128.37,128.97,128.07,128.07,10184.0,128.37,128.97,128.07,128.07,10184.0
2019-08-06 11:00:00,128.13,128.36,127.3,127.81,8090.0,128.13,128.36,127.3,127.81,8090.0
2019-08-06 11:30:00,127.82,128.43,127.36,128.42,9734.0,127.82,128.43,127.36,128.42,9734.0
2019-08-06 12:00:00,128.43,128.71,128.21,128.38,7775.0,128.43,128.71,128.21,128.38,7775.0
2019-08-06 12:30:00,128.28,129.06,128.28,128.55,15615.0,128.28,129.06,128.28,128.55,15615.0
2019-08-06 13:00:00,128.76,129.91,128.76,129.71,15919.0,128.76,129.91,128.76,129.71,15919.0
2019-08-06 13:30:00,129.71,130.38,129.63,130.37,24217.0,129.71,130.38,129.63,130.37,24217.0
2019-08-06 14:00:00,130.29,130.74,129.99,130.69,19526.0,130.29,130.74,129.99,130.69,19526.0
2019-08-06 14:30:00,130.67,130.9,130.62,130.85,15720.0,130.67,130.9,130.62,130.85,15720.0
2019-08-06 15:00:00,130.82,131.33,130.75,131.05,14670.0,130.82,131.33,130.75,131.05,14670.0
2019-08-06 15:30:00,131.07,131.81,130.99,131.76,38221.0,131.07,131.81,130.99,131.76,38221.0
2019-08-07 09:30:00,130.01,130.23,128.95,129.5,13640.0,130.01,130.23,128.95,129.5,13640.0
2019-08-07 10:00:00,129.49,131.26,129.48,131.03,19205.0,129.49,131.26,129.48,131.03,19205.0
2019-08-07 10:30:00,130.99,132.11,130.98,131.71,10237.0,130.99,132.11,130.98,131.71,10237.0
2019-08-07 11:00:00,131.52,131.66,130.79,130.97,8635.0,131.52,131.66,130.79,130.97,8635.0
2019-08-07 11:30:00,131.08,131.45,130.49,131.04,9409.0,131.08,131.45,130.49,131.04,9409.0
2019-08-07 12:00:00,130.9,130.9,130.07,130.54,13573.0,130.9,130.9,130.07,130.54,13573.0
2019-08-07 12:30:00,130.82,131.3,130.53,131.16,10957.0,130.82,131.3,130.53,131.16,10957.0
2019-08-07 13:00:00,131.22,131.78,131.15,131.74,13263.0,131.22,131.78,131.15,131.74,13263.0
2019-08-07 13:30:00,131.82,132.62,131.74,131.75,17398.0,131.82,132.62,131.74,131.75,17398.0
2019-08-07 14:00:00,131.76,132.5,131.49,132.09,23172.0,131.76,132.5,131.49,132.09,23172.0
2019-08-07 14:30:00,131.99,132.98,131.98,132.65,20235.0,131.99,132.98,131.98,132.65,20235.0
2019-08-07 15:00:00,132.66,132.66,131.69,132.08,17049.0,132.66,132.66,131.69,132.08,17049.0
2019-08-07 15:30:00,132.15,132.41,131.77,131.95,35256.0,132.15,132.41,131.77,131.95,35256.0
2019-08-08 09:30:00,133.26,134.9,133.11,134.4,20342.0,133.26,134.9,133.11,134.4,20342.0
2019-08-08 10:00:00,134.17,134.7,134.08,134.7,5479.0,134.17,134.7,134.08,134.7,5479.0
2019-08-08 10:30:00,134.55,134.76,134.27,134.68,7481.0,134.55,134.76,134.27,134.68,7481.0
2019-08-08 11:00:00,134.63,135.51,134.57,135.4,12290.0,134.63,135.51,134.57,135.4,12290.0
2019-08-08 11:30:00,135.38,136.0,135.25,135.43,8192.0,135.38,136.0,135.25,135.43,8192.0
2019-08-08 12:00:00,135.42,135.53,134.63,134.64,16420.0,135.42,135.53,134.63,134.64,16420.0
2019-08-08 12:30:00,134.83,135.02,134.54,134.93,17269.0,134.83,135.02,134.54,134.93,17269.0
2019-08-08 13:00:00,134.97,135.0,134.53,134.53,21871.0,134.97,135.0,134.53,134.53,21871.0
2019-08-08 13:30:00,134.47,134.62,134.33,134.56,6232.0,134.47,134.62,134.33,134.56,6232.0
2019-08-08 14:00:00,134.53,134.53,134.1,134.1,5559.0,134.53,134.53,134.1,134.1,5559.0
2019-08-08 14:30:00,134.08,134.83,133.97,134.83,22659.0,134.08,134.83,133.97,134.83,22659.0
2019-08-08 15:00:00,134.87,134.95,134.34,134.65,13323.0,134.87,134.95,134.34,134.65,13323.0
2019-08-08 15:30:00,134.57,134.94,134.41,134.79,80785.0,134.57,134.94,134.41,134.79,80785.0
2019-08-09 09:30:00,134.44,134.64,132.97,132.97,7566.0,134.44,134.64,132.97,132.97,7566.0
2019-08-09 10:00:00,133.08,133.32,132.12,132.34,4593.0,133.08,133.32,132.12,132.34,4593.0
2019-08-09 10:30:00,132.09,132.5,131.92,132.43,4115.0,132.09,132.5,131.92,132.43,4115.0
2019-08-09 11:00:00,132.53,132.55,131.51,131.51,2531.0,132.53,132.55,131.51,131.51,2531.0
2019-08-09 11:30:00,131.68,131.78,131.21,131.43,3334.0,131.68,131.78,131.21,131.43,3334.0
2019-08-09 12:00:00,131.36,132.47,131.36,132.36,13140.0,131.36,132.47,131.36,132.36,13140.0
2019-08-09 12:30:00,132.33,133.14,132.24,132.97,8710.0,132.33,133.14,132.24,132.97,8710.0
2019-08-09 13:00:00,132.57,133.05,132.23,132.81,4471.0,132.57,133.05,132.23,132.81,4471.0
2019-08-09 13:30:00,132.96,133.19,132.43,132.43,4486.0,132.96,133.19,132.43,132.43,4486.0
2019-08-09 14:00:00,132.43,132.78,132.42,132.62,9451.0,132.43,132.78,132.42,132.62,9451.0
2019-08-09 14:30:00,132.71,133.44,132.59,133.44,15012.0,132.71,133.44,132.59,133.44,15012.0
2019-08-09 15:00:00,133.28,133.59,132.96,133.1,5974.0,133.28,133.59,132.96,133.1,5974.0
2019-08-09 15:30:00,133.03,133.41,132.48,132.7,29231.0,133.03,133.41,132.48,132.7,29231.0
2019-08-12 09:30:00,131.32,131.89,130.01,130.64,8726.0,131.32,131.89,130.01,130.64,8726.0
2019-08-12 10:00:00,130.79,131.31,130.01,131.14,12625.0,130.79,131.31,130.01,131.14,12625.0
2019-08-12 10:30:00,131.25,131.33,130.7,131.11,10133.0,131.25,131.33,130.7,131.11,10133.0
2019-08-12 11:00:00,130.99,131.11,130.43,130.91,7540.0,130.99,131.11,130.43,130.91,7540.0
2019-08-12 11:30:00,130.91,131.29,130.64,130.93,14432.0,130.91,131.29,130.64,130.93,14432.0
2019-08-12 12:00:00,130.85,131.13,130.67,131.07,3690.0,130.85,131.13,130.67,131.07,3690.0
2019-08-12 12:30:00,131.03,131.12,130.17,130.26,5500.0,131.03,131.12,130.17,130.26,5500.0
2019-08-12 13:00:00,130.21,130.43,129.74,129.97,10612.0,130.21,130.43,129.74,129.97,10612.0
2019-08-12 13:30:00,129.97,130.24,129.53,129.74,12090.0,129.97,130.24,129.53,129.74,12090.0
2019-08-12 14:00:00,129.64,129.65,128.99,129.22,9540.0,129.64,129.65,128.99,129.22,9540.0
2019-08-12 14:30:00,129.15,129.52,128.79,128.93,5640.0,129.15,129.52,128.79,128.93,5640.0
2019-08-12 15:00:00,129.04,129.64,128.98,129.37,15414.0,129.04,129.64,128.98,129.37,15414.0
2019-08-12 15:30:00,129.38,130.21,129.12,129.81,14955.0,129.38,130.21,129.12,129.81,14955.0
2019-08-13 09:30:00,129.47,131.62,128.8,130.72,8950.0,129.47,131.62,128.8,130.72,8950.0
2019-08-13 10:00:00,130.91,132.24,130.72,132.24,9718.0,130.91,132.24,130.72,132.24,9718.0
2019-08-13 10:30:00,132.13,132.14,131.18,131.18,6029.0,132.13,132.14,131.18,131.18,6029.0
2019-08-13 11:00:00,131.06,131.57,130.74,131.13,7804.0,131.06,131.57,130.74,131.13,7804.0
2019-08-13 11:30:00,131.25,131.25,130.7,131.17,5612.0,131.25,131.25,130.7,131.17,5612.0
2019-08-13 12:00:00,131.31,131.55,130.89,131.29,11018.0,131.31,131.55,130.89,131.29,11018.0
2019-08-13 12:30:00,131.28,131.31,130.44,130.59,9577.0,131.28,131.31,130.44,130.59,9577.0
2019-08-13 13:00:00,130.58,130.78,130.04,130.35,12671.0,130.58,130.78,130.04,130.35,12671.0
2019-08-13 13:30:00,130.4,130.55,130.18,130.37,7786.0,130.4,130.55,130.18,130.37,7786.0
2019-08-13 14:00:00,130.36,131.0,130.34,131.0,7842.0,130.36,131.0,130.34,131.0,7842.0
2019-08-13 14:30:00,131.05,131.25,130.83,130.99,8487.0,131.05,131.25,130.83,130.99,8487.0
2019-08-13 15:00:00,130.92,131.05,130.6,131.05,6265.0,130.92,131.05,130.6,131.05,6265.0
2019-08-13 15:30:00,131.02,131.16,130.33,130.82,28047.0,131.02,131.16,130.33,130.82,28047.0
2019-08-14 09:30:00,128.45,129.0,127.48,127.93,26441.0,128.45,129.0,127.48,127.93,26441.0
2019-08-14 10:00:00,128.1,128.25,127.62,128.25,11900.0,128.1,128.25,127.62,128.25,11900.0
2019-08-14 10:30:00,128.15,128.66,127.9,128.31,8042.0,128.15,128.66,127.9,128.31,8042.0
2019-08-14 11:00:00,128.11,128.11,127.37,127.68,4603.0,128.11,128.11,127.37,127.68,4603.0
2019-08-14 11:30:00,127.67,128.0,126.78,126.98,24827.0,127.67,128.0,126.78,126.98,24827.0
2019-08-14 12:00:00,126.91,127.05,126.64,126.9,6868.0,126.91,127.05,126.64,126.9,6868.0
2019-08-14 12:30:00,127.06,127.18,126.41,126.41,12964.0,127.06,127.18,126.41,126.41,12964.0
2019-08-14 13:00:00,126.55,127.24,126.47,127.13,6231.0,126.55,127.24,126.47,127.13,6231.0
2019-08-14 13:30:00,127.17,127.35,126.85,127.16,15189.0,127.17,127.35,126.85,127.16,15189.0
2019-08-14 14:00:00,127.24,127.3,126.93,127.16,15299.0,127.24,127.3,126.93,127.16,15299.0
2019-08-14 14:30:00,127.03,127.05,126.44,126.79,8489.0,127.03,127.05,126.44,126.79,8489.0
2019-08-14 15:00:00,126.74,127.19,126.22,126.81,8963.0,126.74,127.19,126.22,126.81,8963.0
2019-08-14 15:30:00,126.68,127.01,126.4,126.41,19649.0,126.68,127.01,126.4,126.41,19649.0
2019-08-15 09:30:00,127.66,127.95,126.84,127.34,38738.0,127.66,127.95,126.84,127.34,38738.0
2019-08-15 10:00:00,127.5,128.17,127.0,127.76,28716.0,127.5,128.17,127.0,127.76,28716.0
2019-08-15 10:30:00,127.53,128.13,127.37,127.43,6622.0,127.53,128.13,127.37,127.43,6622.0
2019-08-15 11:00:00,127.52,127.56,126.7,127.31,11144.0,127.52,127.56,126.7,127.31,11144.0
2019-08-15 11:30:00,127.42,127.63,127.04,127.54,5909.0,127.42,127.63,127.04,127.54,5909.0
2019-08-15 12:00:00,127.47,127.89,127.43,127.48,4331.0,127.47,127.89,127.43,127.48,4331.0
2019-08-15 12:30:00,127.52,127.93,127.51,127.78,8026.0,127.52,127.93,127.51,127.78,8026.0
2019-08-15 13:00:00,127.9,128.1,127.77,127.91,12684.0,127.9,128.1,127.77,127.91,12684.0
2019-08-15 13:30:00,127.98,127.98,127.03,127.29,11156.0,127.98,127.98,127.03,127.29,11156.0
2019-08-15 14:00:00,127.21,128.12,127.2,127.97,11174.0,127.21,128.12,127.2,127.97,11174.0
2019-08-15 14:30:00,127.93,128.11,127.24,127.49,10834.0,127.93,128.11,127.24,127.49,10834.0
2019-08-15 15:00:00,127.55,127.93,127.51,127.64,14776.0,127.55,127.93,127.51,127.64,14776.0
2019-08-15 15:30:00,127.63,128.04,127.43,127.63,30170.0,127.63,128.04,127.43,127.63,30170.0
2019-08-16 09:30:00,128.77,129.47,128.77,129.33,7042.0,128.77,129.47,128.77,129.33,7042.0
2019-08-16 10:00:00,129.34,129.76,128.85,129.53,6885.0,129.34,129.76,128.85,129.53,6885.0
2019-08-16 10:30:00,129.55,129.76,129.17,129.61,4574.0,129.55,129.76,129.17,129.61,4574.0
2019-08-16 11:00:00,129.89,130.14,129.59,129.85,4190.0,129.89,130.14,129.59,129.85,4190.0
2019-08-16 11:30:00,129.76,130.02,129.55,129.56,4208.0,129.76,130.02,129.55,129.56,4208.0
2019-08-16 12:00:00,129.62,129.81,129.43,129.74,3559.0,129.62,129.81,129.43,129.74,3559.0
2019-08-16 12:30:00,129.82,130.22,129.82,130.18,6009.0,129.82,130.22,129.82,130.18,6009.0
2019-08-16 13:00:00,130.13,130.29,130.11,130.22,3268.0,130.13,130.29,130.11,130.22,3268.0
2019-08-16 13:30:00,130.27,130.27,129.78,129.99,5654.0,130.27,130.27,129.78,129.99,5654.0
2019-08-16 14:00:00,129.85,130.26,129.85,130.18,4660.0,129.85,130.26,129.85,130.18,4660.0
2019-08-16 14:30:00,130.21,130.44,129.82,129.82,5393.0,130.21,130.44,129.82,129.82,5393.0
2019-08-16 15:00:00,129.89,130.09,129.88,129.9,7611.0,129.89,130.09,129.88,129.9,7611.0
2019-08-16 15:30:00,129.94,130.04,129.73,129.78,24387.0,129.94,130.04,129.73,129.78,24387.0
2019-08-19 09:30:00,131.22,131.73,130.68,131.15,4898.0,131.22,131.73,130.68,131.15,4898.0
2019-08-19 10:00:00,131.25,131.67,131.0,131.67,2084.0,131.25,131.67,131.0,131.67,2084.0
2019-08-19 10:30:00,131.41,131.66,131.24,131.66,4212.0,131.41,131.66,131.24,131.66,4212.0
2019-08-19 11:00:00,131.65,131.99,131.65,131.8,4191.0,131.65,131.99,131.65,131.8,4191.0
2019-08-19 11:30:00,131.87,131.97,131.45,131.45,2206.0,131.87,131.97,131.45,131.45,2206.0
2019-08-19 12:00:00,131.25,131.3,130.97,131.21,3090.0,131.25,131.3,130.97,131.21,3090.0
2019-08-19 12:30:00,131.1,131.27,131.06,131.24,2914.0,131.1,131.27,131.06,131.24,2914.0
2019-08-19 13:00:00,131.19,131.53,131.19,131.47,4426.0,131.19,131.53,131.19,131.47,4426.0
2019-08-19 13:30:00,131.53,131.53,131.02,131.02,8756.0,131.53,131.53,131.02,131.02,8756.0
2019-08-19 14:00:00,130.97,131.11,130.91,131.05,7107.0,130.97,131.11,130.91,131.05,7107.0
2019-08-19 14:30:00,131.07,131.21,130.91,131.15,6093.0,131.07,131.21,130.91,131.15,6093.0
2019-08-19 15:00:00,131.17,131.3,130.85,130.94,6764.0,131.17,131.3,130.85,130.94,6764.0
2019-08-19 15:30:00,130.95,131.08,130.57,130.73,10737.0,130.95,131.08,130.57,130.73,10737.0
2019-08-20 09:30:00,130.7,130.7,129.85,130.33,5296.0,130.7,130.7,129.85,130.33,5296.0
2019-08-20 10:00:00,130.41,130.41,129.31,129.59,8801.0,130.41,130.41,129.31,129.59,8801.0
2019-08-20 10:30:00,129.47,130.14,129.37,130.1,9894.0,129.47,130.14,129.37,130.1,9894.0
2019-08-20 11:00:00,130.07,130.35,130.06,130.34,3150.0,130.07,130.35,130.06,130.34,3150.0
2019-08-20 11:30:00,130.33,130.43,129.81,130.04,3600.0,130.33,130.43,129.81,130.04,3600.0
2019-08-20 12:00:00,129.97,130.25,129.97,130.24,2206.0,129.97,130.25,129.97,130.24,2206.0
2019-08-20 12:30:00,130.19,130.19,129.83,130.01,6601.0,130.19,130.19,129.83,130.01,6601.0
2019-08-20 13:00:00,129.96,130.86,129.84,130.58,7515.0,129.96,130.86,129.84,130.58,7515.0
2019-08-20 13:30:00,130.47,130.47,129.77,129.98,5057.0,130.47,130.47,129.77,129.98,5057.0
2019-08-20 14:00:00,129.84,129.95,129.47,129.56,4282.0,129.84,129.95,129.47,129.56,4282.0
2019-08-20 14:30:00,129.61,129.91,129.51,129.69,9757.0,129.61,129.91,129.51,129.69,9757.0
2019-08-20 15:00:00,129.7,129.88,129.29,129.76,8959.0,129.7,129.88,129.29,129.76,8959.0
2019-08-20 15:30:00,129.77,129.8,129.18,129.43,13009.0,129.77,129.8,129.18,129.43,13009.0
2019-08-21 09:30:00,130.46,130.79,129.93,130.47,4486.0,130.46,130.79,129.93,130.47,4486.0
2019-08-21 10:00:00,130.47,130.57,130.01,130.16,4684.0,130.47,130.57,130.01,130.16,4684.0
2019-08-21 10:30:00,130.06,130.2,129.42,129.97,5200.0,130.06,130.2,129.42,129.97,5200.0
2019-08-21 11:00:00,129.96,130.22,129.42,129.86,7855.0,129.96,130.22,129.42,129.86,7855.0
2019-08-21 11:30:00,129.99,130.21,129.89,130.0,7495.0,129.99,130.21,129.89,130.0,7495.0
2019-08-21 12:00:00,129.94,130.09,129.61,129.77,5588.0,129.94,130.09,129.61,129.77,5588.0
2019-08-21 12:30:00,129.69,129.96,129.58,129.83,10561.0,129.69,129.96,129.58,129.83,10561.0
2019-08-21 13:00:00,129.9,130.07,129.68,130.06,6415.0,129.9,130.07,129.68,130.06,6415.0
2019-08-21 13:30:00,129.9,129.91,129.65,129.78,9420.0,129.9,129.91,129.65,129.78,9420.0
2019-08-21 14:00:00,129.81,130.04,129.68,129.75,9962.0,129.81,130.04,129.68,129.75,9962.0
2019-08-21 14:30:00,129.76,129.92,129.47,129.63,6368.0,129.76,129.92,129.47,129.63,6368.0
2019-08-21 15:00:00,129.58,129.98,129.45,129.9,11705.0,129.58,129.98,129.45,129.9,11705.0
2019-08-21 15:30:00,129.84,130.1,129.62,129.78,35586.0,129.84,130.1,129.62,129.78,35586.0
2019-08-22 09:30:00,130.62,130.89,129.52,129.94,18728.0,130.62,130.89,129.52,129.94,18728.0
2019-08-22 10:00:00,130.07,130.1,129.06,129.21,3401.0,130.07,130.1,129.06,129.21,3401.0
2019-08-22 10:30:00,128.92,129.05,128.18,128.42,3215.0,128.92,129.05,128.18,128.42,3215.0
2019-08-22 11:00:00,128.42,129.2,128.42,128.79,2878.0,128.42,129.2,128.42,128.79,2878.0
2019-08-22 11:30:00,128.84,129.37,128.83,128.92,4683.0,128.84,129.37,128.83,128.92,4683.0
2019-08-22 12:00:00,128.93,129.19,128.93,129.09,1990.0,128.93,129.19,128.93,129.09,1990.0
2019-08-22 12:30:00,129.08,129.5,128.8,129.4,5682.0,129.08,129.5,128.8,129.4,5682.0
2019-08-22 13:00:00,129.48,129.79,129.44,129.44,1300.0,129.48,129.79,129.44,129.44,1300.0
2019-08-22 13:30:00,129.34,129.7,129.07,129.32,6089.0,129.34,129.7,129.07,129.32,6089.0
2019-08-22 14:00:00,129.31,129.7,128.94,128.97,4667.0,129.31,129.7,128.94,128.97,4667.0
2019-08-22 14:30:00,128.95,129.15,128.92,128.97,3777.0,128.95,129.15,128.92,128.97,3777.0
2019-08-22 15:00:00,128.94,129.14,128.77,128.94,8612.0,128.94,129.14,128.77,128.94,8612.0
2019-08-22 15:30:00,128.94,129.29,128.74,128.99,22805.0,128.94,129.29,128.74,128.99,22805.0
2019-08-23 09:30:00,127.99,128.59,127.96,128.29,11963.0,127.99,128.59,127.96,128.29,11963.0
2019-08-23 10:00:00,128.64,128.97,127.93,128.73,6676.0,128.64,128.97,127.93,128.73,6676.0
2019-08-23 10:30:00,128.55,129.46,128.55,129.13,7523.0,128.55,129.46,128.55,129.13,7523.0
2019-08-23 11:00:00,128.42,128.42,126.91,127.33,5580.0,128.42,128.42,126.91,127.33,5580.0
2019-08-23 11:30:00,127.3,127.3,126.34,126.57,6728.0,127.3,127.3,126.34,126.57,6728.0
2019-08-23 12:00:00,126.46,127.04,126.46,126.7,3432.0,126.46,127.04,126.46,126.7,3432.0
2019-08-23 12:30:00,126.84,127.26,126.6,126.68,8647.0,126.84,127.26,126.6,126.68,8647.0
2019-08-23 13:00:00,126.57,126.68,125.76,126.32,37175.0,126.57,126.68,125.76,126.32,37175.0
2019-08-23 13:30:00,126.15,126.39,125.82,126.25,23908.0,126.15,126.39,125.82,126.25,23908.0
2019-08-23 14:00:00,126.0,126.21,125.98,126.16,4447.0,126.0,126.21,125.98,126.16,4447.0
2019-08-23 14:30:00,126.14,126.32,125.89,126.14,10262.0,126.14,126.32,125.89,126.14,10262.0
2019-08-23 15:00:00,126.0,126.33,125.74,125.8,11144.0,126.0,126.33,125.74,125.8,11144.0
2019-08-23 15:30:00,125.73,125.73,124.62,125.12,37752.0,125.73,125.73,124.62,125.12,37752.0
2019-08-26 09:30:00,126.25,126.41,125.65,125.95,12089.0,126.25,126.41,125.65,125.95,12089.0
2019-08-26 10:00:00,125.97,126.43,125.62,126.41,11286.0,125.97,126.43,125.62,126.41,11286.0
2019-08-26 10:30:00,126.07,126.88,126.07,126.52,9150.0,126.07,126.88,126.07,126.52,9150.0
2019-08-26 11:00:00,126.62,126.86,126.08,126.37,8385.0,126.62,126.86,126.08,126.37,8385.0
2019-08-26 11:30:00,126.34,126.82,126.08,126.08,8040.0,126.34,126.82,126.08,126.08,8040.0
2019-08-26 12:00:00,126.21,126.66,125.95,126.66,4127.0,126.21,126.66,125.95,126.66,4127.0
2019-08-26 12:30:00,126.66,126.84,126.42,126.84,5487.0,126.66,126.84,126.42,126.84,5487.0
2019-08-26 13:00:00,126.72,126.87,126.27,126.53,10022.0,126.72,126.87,126.27,126.53,10022.0
2019-08-26 13:30:00,126.53,126.57,126.1,126.39,9224.0,126.53,126.57,126.1,126.39,9224.0
2019-08-26 14:00:00,126.4,126.5,125.89,126.15,13593.0,126.4,126.5,125.89,126.15,13593.0
2019-08-26 14:30:00,126.21,126.47,125.85,126.08,11789.0,126.21,126.47,125.85,126.08,11789.0
2019-08-26 15:00:00,126.16,126.23,125.87,125.95,9683.0,126.16,126.23,125.87,125.95,9683.0
2019-08-26 15:30:00,125.98,126.41,125.69,126.37,49951.0,125.98,126.41,125.69,126.37,49951.0
2019-08-27 09:30:00,126.9,127.3,126.3,127.1,12749.0,126.9,127.3,126.3,127.1,12749.0
2019-08-27 10:00:00,127.3,127.96,127.17,127.62,15141.0,127.3,127.96,127.17,127.62,15141.0
2019-08-27 10:30:00,127.64,127.84,127.25,127.25,3630.0,127.64,127.84,127.25,127.25,3630.0
2019-08-27 11:00:00,127.23,127.24,126.53,126.69,10824.0,127.23,127.24,126.53,126.69,10824.0
2019-08-27 11:30:00,126.92,127.18,126.6,126.6,4094.0,126.92,127.18,126.6,126.6,4094.0
2019-08-27 12:00:00,126.56,126.56,126.1,126.24,4182.0,126.56,126.56,126.1,126.24,4182.0
2019-08-27 12:30:00,126.19,126.45,125.83,125.84,29638.0,126.19,126.45,125.83,125.84,29638.0
2019-08-27 13:00:00,125.77,126.58,125.77,126.24,27845.0,125.77,126.58,125.77,126.24,27845.0
2019-08-27 13:30:00,126.27,127.13,126.16,126.8,6160.0,126.27,127.13,126.16,126.8,6160.0
2019-08-27 14:00:00,126.82,127.05,126.53,126.64,15969.0,126.82,127.05,126.53,126.64,15969.0
2019-08-27 14:30:00,126.67,127.09,126.64,126.91,12434.0,126.67,127.09,126.64,126.91,12434.0
2019-08-27 15:00:00,127.01,127.05,126.63,126.75,9734.0,127.01,127.05,126.63,126.75,9734.0
2019-08-27 15:30:00,126.7,127.56,126.68,126.89,58579.0,126.7,127.56,126.68,126.89,58579.0
2019-08-28 09:30:00,126.5,127.34,126.48,127.28,9461.0,126.5,127.34,126.48,127.28,9461.0
2019-08-28 10:00:00,127.32,128.11,127.32,128.1,7900.0,127.32,128.11,127.32,128.1,7900.0
2019-08-28 10:30:00,128.13,129.02,128.06,128.83,8674.0,128.13,129.02,128.06,128.83,8674.0
2019-08-28 11:00:00,128.75,129.05,128.21,128.94,7255.0,128.75,129.05,128.21,128.94,7255.0
2019-08-28 11:30:00,129.07,129.46,128.81,129.31,15966.0,129.07,129.46,128.81,129.31,15966.0
2019-08-28 12:00:00,129.34,129.34,128.52,128.73,4741.0,129.34,129.34,128.52,128.73,4741.0
2019-08-28 12:30:00,128.64,128.84,128.41,128.81,6500.0,128.64,128.84,128.41,128.81,6500.0
2019-08-28 13:00:00,128.72,128.79,128.35,128.57,4126.0,128.72,128.79,128.35,128.57,4126.0
2019-08-28 13:30:00,128.55,128.79,128.54,128.77,6085.0,128.55,128.79,128.54,128.77,6085.0
2019-08-28 14:00:00,128.8,128.86,128.47,128.86,8847.0,128.8,128.86,128.47,128.86,8847.0
2019-08-28 14:30:00,128.87,129.31,128.83,129.22,9567.0,128.87,129.31,128.83,129.22,9567.0
2019-08-28 15:00:00,129.18,129.53,129.16,129.5,29537.0,129.18,129.53,129.16,129.5,29537.0
2019-08-28 15:30:00,129.46,129.54,129.0,129.2,45206.0,129.46,129.54,129.0,129.2,45206.0
2019-08-29 09:30:00,130.83,131.55,130.44,130.94,4195.0,130.83,131.55,130.44,130.94,4195.0
2019-08-29 10:00:00,130.77,131.04,130.45,130.67,7888.0,130.77,131.04,130.45,130.67,7888.0
2019-08-29 10:30:00,130.79,130.79,129.73,130.28,1958.0,130.79,130.79,129.73,130.28,1958.0
2019-08-29 11:00:00,130.3,130.34,130.07,130.23,2812.0,130.3,130.34,130.07,130.23,2812.0
2019-08-29 11:30:00,130.27,130.81,130.14,130.81,4000.0,130.27,130.81,130.14,130.81,4000.0
2019-08-29 12:00:00,130.87,130.87,130.42,130.54,6621.0,130.87,130.87,130.42,130.54,6621.0
2019-08-29 12:30:00,130.47,130.97,130.3,130.96,7111.0,130.47,130.97,130.3,130.96,7111.0
2019-08-29 13:00:00,130.92,130.98,130.45,130.92,5822.0,130.92,130.98,130.45,130.92,5822.0
2019-08-29 13:30:00,130.9,131.46,130.89,131.46,3059.0,130.9,131.46,130.89,131.46,3059.0
2019-08-29 14:00:00,131.54,131.75,131.46,131.5,4874.0,131.54,131.75,131.46,131.5,4874.0
2019-08-29 14:30:00,131.48,131.5,131.13,131.32,10342.0,131.48,131.5,131.13,131.32,10342.0
2019-08-29 15:00:00,131.31,131.42,130.92,130.92,6176.0,131.31,131.42,130.92,130.92,6176.0
2019-08-29 15:30:00,130.91,131.17,130.61,131.02,34132.0,130.91,131.17,130.61,131.02,34132.0
2019-08-30 09:30:00,131.48,131.84,130.6,131.08,4552.0,131.48,131.84,130.6,131.08,4552.0
2019-08-30 10:00:00,131.56,131.61,131.15,131.18,4655.0,131.56,131.61,131.15,131.18,4655.0
2019-08-30 10:30:00,131.15,131.22,130.99,131.04,2573.0,131.15,131.22,130.99,131.04,2573.0
2019-08-30 11:00:00,130.76,130.76,130.27,130.49,7883.0,130.76,130.76,130.27,130.49,7883.0
2019-08-30 11:30:00,130.63,130.86,130.53,130.73,3049.0,130.63,130.86,130.53,130.73,3049.0
2019-08-30 12:00:00,130.61,131.1,130.42,131.04,3350.0,130.61,131.1,130.42,131.04,3350.0
2019-08-30 12:30:00,130.93,131.14,130.85,131.14,4073.0,130.93,131.14,130.85,131.14,4073.0
2019-08-30 13:00:00,131.14,131.14,130.81,130.99,2970.0,131.14,131.14,130.81,130.99,2970.0
2019-08-30 13:30:00,130.98,131.02,130.81,131.01,3720.0,130.98,131.02,130.81,131.01,3720.0
2019-08-30 14:00:00,131.0,131.08,130.82,130.93,6487.0,131.0,131.08,130.82,130.93,6487.0
2019-08-30 14:30:00,130.94,130.97,130.47,130.67,4102.0,130.94,130.97,130.47,130.67,4102.0
2019-08-30 15:00:00,130.59,130.79,130.39,130.78,6641.0,130.59,130.79,130.39,130.78,6641.0
2019-08-30 15:30:00,130.87,131.39,130.81,131.2,24370.0,130.87,131.39,130.81,131.2,24370.0
2019-09-03 09:30:00,130.18,131.4,130.06,130.55,6055.0,130.18,131.4,130.06,130.55,6055.0
2019-09-03 10:00:00,130.44,130.5,129.44,130.15,9253.0,130.44,130.5,129.44,130.15,9253.0
2019-09-03 10:30:00,130.18,130.66,129.96,130.66,10389.0,130.18,130.66,129.96,130.66,10389.0
2019-09-03 11:00:00,130.67,130.81,129.97,130.49,14468.0,130.67,130.81,129.97,130.49,14468.0
2019-09-03 11:30:00,130.57,130.84,130.23,130.79,3878.0,130.57,130.84,130.23,130.79,3878.0
2019-09-03 12:00:00,130.79,130.89,130.53,130.88,7270.0,130.79,130.89,130.53,130.88,7270.0
2019-09-03 12:30:00,130.79,131.2,130.64,130.9,14021.0,130.79,131.2,130.64,130.9,14021.0
2019-09-03 13:00:00,130.7,131.05,130.6,130.75,19878.0,130.7,131.05,130.6,130.75,19878.0
2019-09-03 13:30:00,130.56,130.56,129.99,130.09,11993.0,130.56,130.56,129.99,130.09,11993.0
2019-09-03 14:00:00,130.07,130.44,129.9,130.0,8602.0,130.07,130.44,129.9,130.0,8602.0
2019-09-03 14:30:00,130.1,130.45,129.88,130.45,12747.0,130.1,130.45,129.88,130.45,12747.0
2019-09-03 15:00:00,130.46,130.58,130.24,130.48,9693.0,130.46,130.58,130.24,130.48,9693.0
2019-09-03 15:30:00,130.52,131.09,130.51,130.89,28014.0,130.52,131.09,130.51,130.89,28014.0
2019-09-04 09:30:00,132.31,132.74,131.75,132.21,3860.0,132.31,132.74,131.75,132.21,3860.0
2019-09-04 10:00:00,132.23,132.63,131.37,131.37,26333.0,132.23,132.63,131.37,131.37,26333.0
2019-09-04 10:30:00,131.4,131.62,131.3,131.51,2310.0,131.4,131.62,131.3,131.51,2310.0
2019-09-04 11:00:00,131.25,131.34,130.92,131.22,11394.0,131.25,131.34,130.92,131.22,11394.0
2019-09-04 11:30:00,131.08,131.61,131.08,131.3,12068.0,131.08,131.61,131.08,131.3,12068.0
2019-09-04 12:00:00,131.14,131.14,130.42,130.61,2956.0,131.14,131.14,130.42,130.61,2956.0
2019-09-04 12:30:00,130.62,130.93,130.43,130.9,6352.0,130.62,130.93,130.43,130.9,6352.0
2019-09-04 13:00:00,130.91,130.98,130.48,130.54,10206.0,130.91,130.98,130.48,130.54,10206.0
2019-09-04 13:30:00,130.59,131.01,130.21,130.82,8335.0,130.59,131.01,130.21,130.82,8335.0
2019-09-04 14:00:00,130.77,131.39,130.75,131.39,8645.0,130.77,131.39,130.75,131.39,8645.0
2019-09-04 14:30:00,131.43,131.8,131.42,131.64,10916.0,131.43,131.8,131.42,131.64,10916.0
2019-09-04 15:00:00,131.67,131.84,131.65,131.8,9928.0,131.67,131.84,131.65,131.8,9928.0
2019-09-04 15:30:00,131.83,131.89,131.56,131.63,28380.0,131.83,131.89,131.56,131.63,28380.0
2019-09-05 09:30:00,133.34,133.34,132.12,132.33,9435.0,133.34,133.34,132.12,132.33,9435.0
2019-09-05 10:00:00,132.46,132.58,131.71,131.71,7580.0,132.46,132.58,131.71,131.71,7580.0
2019-09-05 10:30:00,131.82,132.16,131.51,131.83,9199.0,131.82,132.16,131.51,131.83,9199.0
2019-09-05 11:00:00,131.93,132.3,131.72,132.2,11733.0,131.93,132.3,131.72,132.2,11733.0
2019-09-05 11:30:00,132.25,132.67,132.11,132.56,12892.0,132.25,132.67,132.11,132.56,12892.0
2019-09-05 12:00:00,132.49,132.89,132.48,132.65,13939.0,132.49,132.89,132.48,132.65,13939.0
2019-09-05 12:30:00,132.59,133.19,132.58,132.93,6910.0,132.59,133.19,132.58,132.93,6910.0
2019-09-05 13:00:00,132.93,132.93,132.45,132.82,10150.0,132.93,132.93,132.45,132.82,10150.0
2019-09-05 13:30:00,132.74,132.82,132.17,132.19,13199.0,132.74,132.82,132.17,132.19,13199.0
2019-09-05 14:00:00,132.23,132.67,132.21,132.43,15393.0,132.23,132.67,132.21,132.43,15393.0
2019-09-05 14:30:00,132.43,133.01,132.18,132.95,19861.0,132.43,133.01,132.18,132.95,19861.0
2019-09-05 15:00:00,133.0,133.81,132.96,133.73,20774.0,133.0,133.81,132.96,133.73,20774.0
2019-09-05 15:30:00,133.71,133.73,133.24,133.54,30917.0,133.71,133.73,133.24,133.54,30917.0
2019-09-06 09:30:00,133.82,135.17,133.39,134.18,15030.0,133.82,135.17,133.39,134.18,15030.0
2019-09-06 10:00:00,134.18,135.11,133.86,134.99,10795.0,134.18,135.11,133.86,134.99,10795.0
2019-09-06 10:30:00,135.11,135.37,134.79,134.9,7099.0,135.11,135.37,134.79,134.9,7099.0
2019-09-06 11:00:00,134.84,135.09,134.68,134.84,9942.0,134.84,135.09,134.68,134.84,9942.0
2019-09-06 11:30:00,134.8,135.02,134.54,134.94,9259.0,134.8,135.02,134.54,134.94,9259.0
2019-09-06 12:00:00,134.82,135.1,134.8,134.93,6806.0,134.82,135.1,134.8,134.93,6806.0
2019-09-06 12:30:00,134.97,135.4,134.91,135.4,6194.0,134.97,135.4,134.91,135.4,6194.0
2019-09-06 13:00:00,135.34,135.73,135.13,135.72,6428.0,135.34,135.73,135.13,135.72,6428.0
2019-09-06 13:30:00,135.8,136.18,135.61,136.09,8817.0,135.8,136.18,135.61,136.09,8817.0
2019-09-06 14:00:00,136.07,136.07,135.61,135.68,6557.0,136.07,136.07,135.61,135.68,6557.0
2019-09-06 14:30:00,135.63,135.63,135.13,135.28,7272.0,135.63,135.63,135.13,135.28,7272.0
2019-09-06 15:00:00,135.23,135.24,134.82,134.98,12551.0,135.23,135.24,134.82,134.98,12551.0
2019-09-06 15:30:00,135.06,135.19,134.6,134.73,42685.0,135.06,135.19,134.6,134.73,42685.0
2019-09-09 09:30:00,135.3,135.3,131.47,131.47,13784.0,135.3,135.3,131.47,131.47,13784.0
2019-09-09 10:00:00,131.57,131.79,131.11,131.24,10504.0,131.57,131.79,131.11,131.24,10504.0
2019-09-09 10:30:00,131.14,132.87,130.94,132.87,15531.0,131.14,132.87,130.94,132.87,15531.0
2019-09-09 11:00:00,132.82,133.09,131.92,132.23,8572.0,132.82,133.09,131.92,132.23,8572.0
2019-09-09 11:30:00,132.24,132.24,131.64,131.82,8707.0,132.24,132.24,131.64,131.82,8707.0
2019-09-09 12:00:00,131.92,132.06,131.07,131.27,8802.0,131.92,132.06,131.07,131.27,8802.0
2019-09-09 12:30:00,131.22,131.37,130.78,131.28,7452.0,131.22,131.37,130.78,131.28,7452.0
2019-09-09 13:00:00,131.17,131.44,130.93,131.02,14366.0,131.17,131.44,130.93,131.02,14366.0
2019-09-09 13:30:00,131.1,131.38,131.01,131.14,8286.0,131.1,131.38,131.01,131.14,8286.0
2019-09-09 14:00:00,131.16,131.17,130.78,130.84,13740.0,131.16,131.17,130.78,130.84,13740.0
2019-09-09 14:30:00,130.91,131.0,130.44,130.59,7627.0,130.91,131.0,130.44,130.59,7627.0
2019-09-09 15:00:00,130.57,130.87,130.49,130.5,13209.0,130.57,130.87,130.49,130.5,13209.0
2019-09-09 15:30:00,130.53,130.59,129.51,129.73,80651.0,130.53,130.59,129.51,129.73,80651.0
2019-09-10 09:30:00,129.29,129.29,126.49,126.62,103475.0,129.29,129.29,126.49,126.62,103475.0
2019-09-10 10:00:00,126.64,127.33,126.6,126.96,32554.0,126.64,127.33,126.6,126.96,32554.0
2019-09-10 10:30:00,127.01,128.27,126.89,127.99,38701.0,127.01,128.27,126.89,127.99,38701.0
2019-09-10 11:00:00,127.89,128.63,127.77,128.04,9531.0,127.89,128.63,127.77,128.04,9531.0
2019-09-10 11:30:00,128.15,128.68,128.06,128.55,7396.0,128.15,128.68,128.06,128.55,7396.0
2019-09-10 12:00:00,128.57,128.94,128.31,128.81,14290.0,128.57,128.94,128.31,128.81,14290.0
2019-09-10 12:30:00,128.9,129.2,128.61,129.04,16984.0,128.9,129.2,128.61,129.04,16984.0
2019-09-10 13:00:00,128.98,129.01,128.05,128.49,11798.0,128.98,129.01,128.05,128.49,11798.0
2019-09-10 13:30:00,128.55,129.28,128.48,129.15,17601.0,128.55,129.28,128.48,129.15,17601.0
2019-09-10 14:00:00,129.22,129.47,129.2,129.2,7600.0,129.22,129.47,129.2,129.2,7600.0
2019-09-10 14:30:00,129.26,129.53,129.07,129.27,13687.0,129.26,129.53,129.07,129.27,13687.0
2019-09-10 15:00:00,129.32,129.52,128.94,129.22,12664.0,129.32,129.52,128.94,129.22,12664.0
2019-09-10 15:30:00,129.26,129.66,129.2,129.66,45008.0,129.26,129.66,129.2,129.66,45008.0
2019-09-11 09:30:00,130.0,130.47,129.48,130.36,15345.0,130.0,130.47,129.48,130.36,15345.0
2019-09-11 10:00:00,130.49,130.8,130.15,130.51,16645.0,130.49,130.8,130.15,130.51,16645.0
2019-09-11 10:30:00,130.46,131.2,130.3,131.04,14232.0,130.46,131.2,130.3,131.04,14232.0
2019-09-11 11:00:00,131.22,131.23,130.67,130.68,8502.0,131.22,131.23,130.67,130.68,8502.0
2019-09-11 11:30:00,130.67,131.59,130.67,131.31,9629.0,130.67,131.59,130.67,131.31,9629.0
2019-09-11 12:00:00,131.38,131.38,130.77,130.77,6643.0,131.38,131.38,130.77,130.77,6643.0
2019-09-11 12:30:00,131.03,131.11,130.45,130.7,5145.0,131.03,131.11,130.45,130.7,5145.0
2019-09-11 13:00:00,130.68,130.87,130.37,130.61,16979.0,130.68,130.87,130.37,130.61,16979.0
2019-09-11 13:30:00,130.57,130.62,129.9,130.38,13539.0,130.57,130.62,129.9,130.38,13539.0
2019-09-11 14:00:00,130.49,130.49,129.96,130.06,30650.0,130.49,130.49,129.96,130.06,30650.0
2019-09-11 14:30:00,130.1,130.13,129.57,129.84,13388.0,130.1,130.13,129.57,129.84,13388.0
2019-09-11 15:00:00,129.95,130.02,129.51,129.8,16863.0,129.95,130.02,129.51,129.8,16863.0
2019-09-11 15:30:00,129.75,130.39,129.61,130.39,45507.0,129.75,130.39,129.61,130.39,45507.0
2019-09-12 09:30:00,131.14,136.85,130.84,132.53,36881.0,131.14,136.85,130.84,132.53,36881.0
2019-09-12 10:00:00,132.26,132.95,132.13,132.3,16193.0,132.26,132.95,132.13,132.3,16193.0
2019-09-12 10:30:00,132.24,132.24,130.87,131.08,26904.0,132.24,132.24,130.87,131.08,26904.0
2019-09-12 11:00:00,131.04,131.55,130.54,131.41,16163.0,131.04,131.55,130.54,131.41,16163.0
2019-09-12 11:30:00,131.38,132.32,131.15,131.93,12838.0,131.38,132.32,131.15,131.93,12838.0
2019-09-12 12:00:00,132.03,132.03,130.97,130.97,7003.0,132.03,132.03,130.97,130.97,7003.0
2019-09-12 12:30:00,131.05,131.85,131.05,131.64,11719.0,131.05,131.85,131.05,131.64,11719.0
2019-09-12 13:00:00,131.69,131.78,131.35,131.43,9249.0,131.69,131.78,131.35,131.43,9249.0
2019-09-12 13:30:00,131.49,132.01,131.22,131.85,8921.0,131.49,132.01,131.22,131.85,8921.0
2019-09-12 14:00:00,131.85,131.96,131.5,131.81,7895.0,131.85,131.96,131.5,131.81,7895.0
2019-09-12 14:30:00,131.79,132.13,131.69,131.69,11230.0,131.79,132.13,131.69,131.69,11230.0
2019-09-12 15:00:00,131.7,132.23,131.57,132.17,16688.0,131.7,132.23,131.57,132.17,16688.0
2019-09-12 15:30:00,132.1,132.22,131.63,131.82,49188.0,132.1,132.22,131.63,131.82,49188.0
2019-09-13 09:30:00,132.16,133.01,131.94,132.01,13664.0,132.16,133.01,131.94,132.01,13664.0
2019-09-13 10:00:00,131.72,132.46,131.61,132.33,12900.0,131.72,132.46,131.61,132.33,12900.0
2019-09-13 10:30:00,132.33,132.48,131.67,131.91,10446.0,132.33,132.48,131.67,131.91,10446.0
2019-09-13 11:00:00,131.84,132.25,131.41,132.0,26621.0,131.84,132.25,131.41,132.0,26621.0
2019-09-13 11:30:00,132.03,132.28,131.91,131.92,18634.0,132.03,132.28,131.91,131.92,18634.0
2019-09-13 12:00:00,131.91,132.32,131.88,132.0,19697.0,131.91,132.32,131.88,132.0,19697.0
2019-09-13 12:30:00,132.02,132.26,131.83,131.99,17520.0,132.02,132.26,131.83,131.99,17520.0
2019-09-13 13:00:00,131.97,132.15,131.83,131.84,19374.0,131.97,132.15,131.83,131.84,19374.0
2019-09-13 13:30:00,131.85,132.15,131.6,131.69,13211.0,131.85,132.15,131.6,131.69,13211.0
2019-09-13 14:00:00,131.73,131.73,130.95,130.99,21091.0,131.73,131.73,130.95,130.99,21091.0
2019-09-13 14:30:00,130.98,131.33,130.82,131.18,22045.0,130.98,131.33,130.82,131.18,22045.0
2019-09-13 15:00:00,131.15,131.65,130.9,131.57,16685.0,131.15,131.65,130.9,131.57,16685.0
2019-09-13 15:30:00,131.55,132.25,131.54,132.23,101056.0,131.55,132.25,131.54,132.23,101056.0
2019-09-16 09:30:00,131.26,132.48,130.73,132.06,12569.0,131.26,132.48,130.73,132.06,12569.0
2019-09-16 10:00:00,131.92,133.1,131.92,132.86,8484.0,131.92,133.1,131.92,132.86,8484.0
2019-09-16 10:30:00,132.87,134.18,132.55,134.06,18761.0,132.87,134.18,132.55,134.06,18761.0
2019-09-16 11:00:00,134.18,134.9,134.1,134.9,9696.0,134.18,134.9,134.1,134.9,9696.0
2019-09-16 11:30:00,134.8,134.84,134.26,134.42,11313.0,134.8,134.84,134.26,134.42,11313.0
2019-09-16 12:00:00,134.55,135.24,134.55,135.06,8176.0,134.55,135.24,134.55,135.06,8176.0
2019-09-16 12:30:00,135.09,135.2,134.9,135.0,9261.0,135.09,135.2,134.9,135.0,9261.0
2019-09-16 13:00:00,135.04,135.08,134.69,135.07,11141.0,135.04,135.08,134.69,135.07,11141.0
2019-09-16 13:30:00,135.1,135.1,134.66,134.81,8052.0,135.1,135.1,134.66,134.81,8052.0
2019-09-16 14:00:00,134.92,135.14,134.76,134.98,9233.0,134.92,135.14,134.76,134.98,9233.0
2019-09-16 14:30:00,134.95,135.03,134.78,134.84,10308.0,134.95,135.03,134.78,134.84,10308.0
2019-09-16 15:00:00,134.88,135.18,134.67,134.67,13923.0,134.88,135.18,134.67,134.67,13923.0
2019-09-16 15:30:00,134.57,134.65,134.03,134.23,62663.0,134.57,134.65,134.03,134.23,62663.0
2019-09-17 09:30:00,134.23,134.93,133.93,134.8,6701.0,134.23,134.93,133.93,134.8,6701.0
2019-09-17 10:00:00,134.97,135.12,134.47,134.48,5420.0,134.97,135.12,134.47,134.48,5420.0
2019-09-17 10:30:00,134.55,135.11,134.25,134.98,7031.0,134.55,135.11,134.25,134.98,7031.0
2019-09-17 11:00:00,135.1,135.98,134.97,135.97,13065.0,135.1,135.98,134.97,135.97,13065.0
2019-09-17 11:30:00,135.96,136.19,134.49,134.69,14920.0,135.96,136.19,134.49,134.69,14920.0
2019-09-17 12:00:00,134.77,134.88,134.25,134.39,8214.0,134.77,134.88,134.25,134.39,8214.0
2019-09-17 12:30:00,134.25,134.37,133.89,133.89,6730.0,134.25,134.37,133.89,133.89,6730.0
2019-09-17 13:00:00,133.83,134.08,133.8,133.82,7898.0,133.83,134.08,133.8,133.82,7898.0
2019-09-17 13:30:00,133.84,133.97,133.57,133.66,5582.0,133.84,133.97,133.57,133.66,5582.0
2019-09-17 14:00:00,133.72,134.07,133.72,133.99,4923.0,133.72,134.07,133.72,133.99,4923.0
2019-09-17 14:30:00,133.77,133.84,133.62,133.8,7107.0,133.77,133.84,133.62,133.8,7107.0
2019-09-17 15:00:00,133.88,134.12,133.78,134.03,6575.0,133.88,134.12,133.78,134.03,6575.0
2019-09-17 15:30:00,134.0,134.46,133.91,134.3,34222.0,134.0,134.46,133.91,134.3,34222.0
2019-09-18 09:30:00,133.93,133.93,132.7,133.49,10818.0,133.93,133.93,132.7,133.49,10818.0
2019-09-18 10:00:00,133.49,134.32,133.49,134.11,6075.0,133.49,134.32,133.49,134.11,6075.0
2019-09-18 10:30:00,134.09,134.23,133.82,133.82,6741.0,134.09,134.23,133.82,133.82,6741.0
2019-09-18 11:00:00,133.79,134.19,133.71,134.13,7689.0,133.79,134.19,133.71,134.13,7689.0
2019-09-18 11:30:00,134.03,134.25,133.93,133.98,8232.0,134.03,134.25,133.93,133.98,8232.0
2019-09-18 12:00:00,134.03,134.52,134.03,134.25,3876.0,134.03,134.52,134.03,134.25,3876.0
2019-09-18 12:30:00,134.28,134.58,134.21,134.47,9544.0,134.28,134.58,134.21,134.47,9544.0
2019-09-18 13:00:00,134.49,134.86,134.41,134.78,9969.0,134.49,134.86,134.41,134.78,9969.0
2019-09-18 13:30:00,134.71,135.02,134.71,135.02,8489.0,134.71,135.02,134.71,135.02,8489.0
2019-09-18 14:00:00,134.9,135.39,134.51,134.8,13765.0,134.9,135.39,134.51,134.8,13765.0
2019-09-18 14:30:00,134.63,135.03,134.41,134.93,27249.0,134.63,135.03,134.41,134.93,27249.0
2019-09-18 15:00:00,134.95,135.73,134.92,135.7,18762.0,134.95,135.73,134.92,135.7,18762.0
2019-09-18 15:30:00,135.64,136.16,135.63,135.85,55131.0,135.64,136.16,135.63,135.85,55131.0
2019-09-19 09:30:00,135.95,137.75,135.95,137.43,14212.0,135.95,137.75,135.95,137.43,14212.0
2019-09-19 10:00:00,137.25,137.99,136.94,137.83,20354.0,137.25,137.99,136.94,137.83,20354.0
2019-09-19 10:30:00,137.69,138.16,137.62,137.8,7766.0,137.69,138.16,137.62,137.8,7766.0
2019-09-19 11:00:00,137.66,138.21,137.64,138.0,5776.0,137.66,138.21,137.64,138.0,5776.0
2019-09-19 11:30:00,138.0,138.32,137.83,138.24,13715.0,138.0,138.32,137.83,138.24,13715.0
2019-09-19 12:00:00,138.25,138.33,137.89,138.05,7705.0,138.25,138.33,137.89,138.05,7705.0
2019-09-19 12:30:00,138.12,138.32,138.06,138.22,4359.0,138.12,138.32,138.06,138.22,4359.0
2019-09-19 13:00:00,138.24,138.38,137.89,137.89,14174.0,138.24,138.38,137.89,137.89,14174.0
2019-09-19 13:30:00,137.95,138.48,137.95,138.35,13590.0,137.95,138.48,137.95,138.35,13590.0
2019-09-19 14:00:00,138.34,138.51,138.16,138.35,9029.0,138.34,138.51,138.16,138.35,9029.0
2019-09-19 14:30:00,138.36,138.47,138.19,138.27,9765.0,138.36,138.47,138.19,138.27,9765.0
2019-09-19 15:00:00,138.33,138.42,137.82,138.07,42288.0,138.33,138.42,137.82,138.07,42288.0
2019-09-19 15:30:00,137.97,138.33,137.53,137.96,76185.0,137.97,138.33,137.53,137.96,76185.0
2019-09-20 09:30:00,138.64,139.56,138.52,139.07,41756.0,138.64,139.56,138.52,139.07,41756.0
2019-09-20 10:00:00,138.95,139.47,138.94,139.16,4245.0,138.95,139.47,138.94,139.16,4245.0
2019-09-20 10:30:00,139.23,139.56,139.08,139.56,5814.0,139.23,139.56,139.08,139.56,5814.0
2019-09-20 11:00:00,139.55,139.88,139.32,139.73,9420.0,139.55,139.88,139.32,139.73,9420.0
2019-09-20 11:30:00,139.77,139.92,139.49,139.92,23024.0,139.77,139.92,139.49,139.92,23024.0
2019-09-20 12:00:00,139.9,140.1,139.65,139.98,51586.0,139.9,140.1,139.65,139.98,51586.0
2019-09-20 12:30:00,139.98,140.08,139.78,140.04,19688.0,139.98,140.08,139.78,140.04,19688.0
2019-09-20 13:00:00,140.04,140.04,138.38,139.1,15785.0,140.04,140.04,138.38,139.1,15785.0
2019-09-20 13:30:00,139.13,139.38,138.95,139.11,13415.0,139.13,139.38,138.95,139.11,13415.0
2019-09-20 14:00:00,139.24,139.36,138.51,138.81,13259.0,139.24,139.36,138.51,138.81,13259.0
2019-09-20 14:30:00,138.73,139.29,138.66,139.18,14324.0,138.73,139.29,138.66,139.18,14324.0
2019-09-20 15:00:00,139.14,139.27,138.97,139.0,12581.0,139.14,139.27,138.97,139.0,12581.0
2019-09-20 15:30:00,139.0,139.11,138.55,138.64,59218.0,139.0,139.11,138.55,138.64,59218.0
2019-09-23 09:30:00,137.82,138.46,137.8,138.18,5632.0,137.82,138.46,137.8,138.18,5632.0
2019-09-23 10:00:00,138.24,138.42,137.85,138.25,4829.0,138.24,138.42,137.85,138.25,4829.0
2019-09-23 10:30:00,138.42,138.46,137.73,137.9,6303.0,138.42,138.46,137.73,137.9,6303.0
2019-09-23 11:00:00,137.81,138.24,137.81,138.03,7102.0,137.81,138.24,137.81,138.03,7102.0
2019-09-23 11:30:00,138.04,138.22,137.9,137.99,6475.0,138.04,138.22,137.9,137.99,6475.0
2019-09-23 12:00:00,137.94,138.29,137.93,138.29,4592.0,137.94,138.29,137.93,138.29,4592.0
2019-09-23 12:30:00,138.29,138.32,137.75,137.76,16293.0,138.29,138.32,137.75,137.76,16293.0
2019-09-23 13:00:00,137.77,137.89,137.65,137.85,7222.0,137.77,137.89,137.65,137.85,7222.0
2019-09-23 13:30:00,137.88,137.91,137.7,137.86,5065.0,137.88,137.91,137.7,137.86,5065.0
2019-09-23 14:00:00,137.86,138.1,137.84,138.1,7421.0,137.86,138.1,137.84,138.1,7421.0
2019-09-23 14:30:00,138.0,138.06,137.88,138.0,6972.0,138.0,138.06,137.88,138.0,6972.0
2019-09-23 15:00:00,138.03,138.13,137.99,138.08,6737.0,138.03,138.13,137.99,138.08,6737.0
2019-09-23 15:30:00,138.02,138.2,137.72,138.0,35277.0,138.02,138.2,137.72,138.0,35277.0
2019-09-24 09:30:00,138.59,139.47,138.52,139.18,11526.0,138.59,139.47,138.52,139.18,11526.0
2019-09-24 10:00:00,138.86,139.08,138.37,138.37,8020.0,138.86,139.08,138.37,138.37,8020.0
2019-09-24 10:30:00,138.25,138.46,137.85,138.16,7569.0,138.25,138.46,137.85,138.16,7569.0
2019-09-24 11:00:00,138.11,138.11,137.66,137.75,8207.0,138.11,138.11,137.66,137.75,8207.0
2019-09-24 11:30:00,137.69,137.71,136.97,137.03,21001.0,137.69,137.71,136.97,137.03,21001.0
2019-09-24 12:00:00,136.99,137.84,136.98,137.15,10562.0,136.99,137.84,136.98,137.15,10562.0
2019-09-24 12:30:00,137.06,137.06,135.86,135.95,20501.0,137.06,137.06,135.86,135.95,20501.0
2019-09-24 13:00:00,135.93,136.25,135.72,136.07,13024.0,135.93,136.25,135.72,136.07,13024.0
2019-09-24 13:30:00,136.13,136.26,135.86,135.86,10716.0,136.13,136.26,135.86,135.86,10716.0
2019-09-24 14:00:00,135.74,137.16,135.68,136.79,12904.0,135.74,137.16,135.68,136.79,12904.0
2019-09-24 14:30:00,136.8,136.83,136.25,136.44,10109.0,136.8,136.83,136.25,136.44,10109.0
2019-09-24 15:00:00,136.31,137.17,136.31,137.17,24804.0,136.31,137.17,136.31,137.17,24804.0
2019-09-24 15:30:00,137.11,137.2,136.92,137.01,153606.0,137.11,137.2,136.92,137.01,153606.0
2019-09-25 09:30:00,136.99,137.2,134.63,134.86,18973.0,136.99,137.2,134.63,134.86,18973.0
2019-09-25 10:00:00,134.81,134.81,133.68,133.89,20741.0,134.81,134.81,133.68,133.89,20741.0
2019-09-25 10:30:00,134.16,135.62,134.16,135.42,11946.0,134.16,135.62,134.16,135.42,11946.0
2019-09-25 11:00:00,135.31,135.67,135.24,135.54,13869.0,135.31,135.67,135.24,135.54,13869.0
2019-09-25 11:30:00,135.53,135.8,135.12,135.25,9459.0,135.53,135.8,135.12,135.25,9459.0
2019-09-25 12:00:00,135.3,135.68,134.9,135.12,5855.0,135.3,135.68,134.9,135.12,5855.0
2019-09-25 12:30:00,135.39,135.47,134.6,134.77,8964.0,135.39,135.47,134.6,134.77,8964.0
2019-09-25 13:00:00,134.72,135.03,134.57,134.93,8294.0,134.72,135.03,134.57,134.93,8294.0
2019-09-25 13:30:00,134.95,135.72,134.72,135.43,14880.0,134.95,135.72,134.72,135.43,14880.0
2019-09-25 14:00:00,135.37,135.89,135.36,135.78,9346.0,135.37,135.89,135.36,135.78,9346.0
2019-09-25 14:30:00,135.74,136.16,135.61,136.03,7557.0,135.74,136.16,135.61,136.03,7557.0
2019-09-25 15:00:00,136.07,136.23,135.86,136.11,11135.0,136.07,136.23,135.86,136.11,11135.0
2019-09-25 15:30:00,136.14,136.31,135.89,136.2,43064.0,136.14,136.31,135.89,136.2,43064.0
2019-09-26 09:30:00,136.27,136.27,135.15,135.54,6696.0,136.27,136.27,135.15,135.54,6696.0
2019-09-26 10:00:00,135.58,136.62,135.38,136.62,13869.0,135.58,136.62,135.38,136.62,13869.0
2019-09-26 10:30:00,136.56,136.89,136.22,136.28,10352.0,136.56,136.89,136.22,136.28,10352.0
2019-09-26 11:00:00,136.34,136.34,134.86,135.25,10336.0,136.34,136.34,134.86,135.25,10336.0
2019-09-26 11:30:00,135.31,135.35,134.87,135.0,24419.0,135.31,135.35,134.87,135.0,24419.0
2019-09-26 12:00:00,134.94,135.49,134.94,135.34,15207.0,134.94,135.49,134.94,135.34,15207.0
2019-09-26 12:30:00,135.43,135.58,135.13,135.24,4523.0,135.43,135.58,135.13,135.24,4523.0
2019-09-26 13:00:00,135.33,135.44,134.21,134.47,32798.0,135.33,135.44,134.21,134.47,32798.0
2019-09-26 13:30:00,134.42,134.68,134.36,134.53,12103.0,134.42,134.68,134.36,134.53,12103.0
2019-09-26 14:00:00,134.58,135.7,134.57,135.41,34453.0,134.58,135.7,134.57,135.41,34453.0
2019-09-26 14:30:00,135.36,135.56,135.22,135.32,14379.0,135.36,135.56,135.22,135.32,14379.0
2019-09-26 15:00:00,135.34,135.64,135.29,135.62,17367.0,135.34,135.64,135.29,135.62,17367.0
2019-09-26 15:30:00,135.59,135.81,135.01,135.33,52801.0,135.59,135.81,135.01,135.33,52801.0
2019-09-27 09:30:00,135.8,136.05,134.79,134.88,11702.0,135.8,136.05,134.79,134.88,11702.0
2019-09-27 10:00:00,134.89,135.39,134.8,135.17,19127.0,134.89,135.39,134.8,135.17,19127.0
2019-09-27 10:30:00,135.01,135.57,135.01,135.46,9355.0,135.01,135.57,135.01,135.46,9355.0
2019-09-27 11:00:00,135.47,135.47,134.86,134.94,14555.0,135.47,135.47,134.86,134.94,14555.0
2019-09-27 11:30:00,134.91,135.04,133.66,134.05,10563.0,134.91,135.04,133.66,134.05,10563.0
2019-09-27 12:00:00,133.92,134.17,133.41,133.74,21066.0,133.92,134.17,133.41,133.74,21066.0
2019-09-27 12:30:00,133.56,133.6,132.07,132.46,12175.0,133.56,133.6,132.07,132.46,12175.0
2019-09-27 13:00:00,132.41,132.85,132.19,132.19,14954.0,132.41,132.85,132.19,132.19,14954.0
2019-09-27 13:30:00,132.28,133.01,132.07,133.0,17189.0,132.28,133.01,132.07,133.0,17189.0
2019-09-27 14:00:00,132.95,132.95,132.3,132.4,11849.0,132.95,132.95,132.3,132.4,11849.0
2019-09-27 14:30:00,132.4,132.53,132.2,132.31,41785.0,132.4,132.53,132.2,132.31,41785.0
2019-09-27 15:00:00,132.33,132.39,131.85,132.28,27474.0,132.33,132.39,131.85,132.28,27474.0
2019-09-27 15:30:00,132.29,132.89,132.24,132.62,56142.0,132.29,132.89,132.24,132.62,56142.0
2019-09-30 09:30:00,133.0,133.18,132.64,132.8,13852.0,133.0,133.18,132.64,132.8,13852.0
2019-09-30 10:00:00,132.72,132.95,132.5,132.56,11638.0,132.72,132.95,132.5,132.56,11638.0
2019-09-30 10:30:00,132.71,132.8,132.5,132.65,5477.0,132.71,132.8,132.5,132.65,5477.0
2019-09-30 11:00:00,132.64,132.64,131.66,131.74,10839.0,132.64,132.64,131.66,131.74,10839.0
2019-09-30 11:30:00,131.84,132.11,131.81,132.11,14866.0,131.84,132.11,131.81,132.11,14866.0
2019-09-30 12:00:00,132.17,132.93,132.17,132.93,9462.0,132.17,132.93,132.17,132.93,9462.0
2019-09-30 12:30:00,132.97,133.16,132.94,133.08,4900.0,132.97,133.16,132.94,133.08,4900.0
2019-09-30 13:00:00,133.14,133.43,133.01,133.13,12964.0,133.14,133.43,133.01,133.13,12964.0
2019-09-30 13:30:00,133.17,133.85,133.13,133.84,15778.0,133.17,133.85,133.13,133.84,15778.0
2019-09-30 14:00:00,133.84,133.85,133.42,133.42,6263.0,133.84,133.85,133.42,133.42,6263.0
2019-09-30 14:30:00,133.41,133.45,132.77,132.77,6427.0,133.41,133.45,132.77,132.77,6427.0
2019-09-30 15:00:00,132.78,133.09,132.78,132.91,11855.0,132.78,133.09,132.78,132.91,11855.0
2019-09-30 15:30:00,132.93,132.93,132.21,132.42,50854.0,132.93,132.93,132.21,132.42,50854.0
2019-10-01 09:30:00,133.2,133.37,130.86,132.56,44952.0,133.2,133.37,130.86,132.56,44952.0
2019-10-01 10:00:00,132.07,132.2,130.47,130.97,12826.0,132.07,132.2,130.47,130.97,12826.0
2019-10-01 10:30:00,131.09,132.19,131.04,131.59,6038.0,131.09,132.19,131.04,131.59,6038.0
2019-10-01 11:00:00,131.57,131.74,130.42,131.02,15696.0,131.57,131.74,130.42,131.02,15696.0
2019-10-01 11:30:00,131.06,131.19,130.86,131.05,33042.0,131.06,131.19,130.86,131.05,33042.0
2019-10-01 12:00:00,130.96,131.14,130.76,131.13,26174.0,130.96,131.14,130.76,131.13,26174.0
2019-10-01 12:30:00,131.07,131.23,130.79,130.82,13229.0,131.07,131.23,130.79,130.82,13229.0
2019-10-01 13:00:00,130.65,130.94,129.34,129.35,28645.0,130.65,130.94,129.34,129.35,28645.0
2019-10-01 13:30:00,129.25,129.42,129.0,129.28,13977.0,129.25,129.42,129.0,129.28,13977.0
2019-10-01 14:00:00,129.28,129.33,128.28,128.38,7824.0,129.28,129.33,128.28,128.38,7824.0
2019-10-01 14:30:00,128.45,128.83,128.23,128.52,12681.0,128.45,128.83,128.23,128.52,12681.0
2019-10-01 15:00:00,128.45,128.49,128.06,128.19,18794.0,128.45,128.49,128.06,128.19,18794.0
2019-10-01 15:30:00,128.15,128.32,127.94,128.27,36769.0,128.15,128.32,127.94,128.27,36769.0
2019-10-02 09:30:00,126.56,126.93,123.61,123.95,26929.0,126.56,126.93,123.61,123.95,26929.0
2019-10-02 10:00:00,123.95,124.74,123.6,124.67,29029.0,123.95,124.74,123.6,124.67,29029.0
2019-10-02 10:30:00,124.57,124.77,124.19,124.61,14497.0,124.57,124.77,124.19,124.61,14497.0
2019-10-02 11:00:00,124.74,125.55,124.64,125.23,13782.0,124.74,125.55,124.64,125.23,13782.0
2019-10-02 11:30:00,125.25,125.27,124.73,124.9,11705.0,125.25,125.27,124.73,124.9,11705.0
2019-10-02 12:00:00,124.87,125.19,124.7,125.12,14048.0,124.87,125.19,124.7,125.12,14048.0
2019-10-02 12:30:00,125.17,125.28,124.97,125.07,16176.0,125.17,125.28,124.97,125.07,16176.0
2019-10-02 13:00:00,125.1,125.69,124.99,125.33,10396.0,125.1,125.69,124.99,125.33,10396.0
2019-10-02 13:30:00,125.25,125.73,125.25,125.63,14330.0,125.25,125.73,125.25,125.63,14330.0
2019-10-02 14:00:00,125.65,126.35,125.5,126.35,12782.0,125.65,126.35,125.5,126.35,12782.0
2019-10-02 14:30:00,126.26,126.63,126.26,126.42,24455.0,126.26,126.63,126.26,126.42,24455.0
2019-10-02 15:00:00,126.4,126.82,126.34,126.55,26069.0,126.4,126.82,126.34,126.55,26069.0
2019-10-02 15:30:00,126.56,127.18,126.41,126.56,57930.0,126.56,127.18,126.41,126.56,57930.0
2019-10-03 09:30:00,126.15,126.82,125.79,125.92,7307.0,126.15,126.82,125.79,125.92,7307.0
2019-10-03 10:00:00,125.81,125.81,124.37,125.47,8883.0,125.81,125.81,124.37,125.47,8883.0
2019-10-03 10:30:00,125.45,126.12,125.09,126.11,7400.0,125.45,126.12,125.09,126.11,7400.0
2019-10-03 11:00:00,126.21,127.6,126.21,127.02,12587.0,126.21,127.6,126.21,127.02,12587.0
2019-10-03 11:30:00,127.04,127.47,127.02,127.33,10864.0,127.04,127.47,127.02,127.33,10864.0
2019-10-03 12:00:00,127.39,127.75,127.18,127.73,7987.0,127.39,127.75,127.18,127.73,7987.0
2019-10-03 12:30:00,127.63,128.05,127.59,127.98,4044.0,127.63,128.05,127.59,127.98,4044.0
2019-10-03 13:00:00,127.95,128.11,127.81,127.98,7006.0,127.95,128.11,127.81,127.98,7006.0
2019-10-03 13:30:00,128.12,128.52,128.03,128.38,4349.0,128.12,128.52,128.03,128.38,4349.0
2019-10-03 14:00:00,128.38,129.03,128.34,128.93,25246.0,128.38,129.03,128.34,128.93,25246.0
2019-10-03 14:30:00,128.98,129.12,128.68,128.68,17956.0,128.98,129.12,128.68,128.68,17956.0
2019-10-03 15:00:00,128.72,128.74,128.45,128.45,14105.0,128.72,128.74,128.45,128.45,14105.0
2019-10-03 15:30:00,128.45,129.18,128.32,129.05,55471.0,128.45,129.18,128.32,129.05,55471.0
2019-10-04 09:30:00,129.12,130.67,129.12,130.51,6071.0,129.12,130.67,129.12,130.51,6071.0
2019-10-04 10:00:00,130.52,130.65,129.88,129.99,6030.0,130.52,130.65,129.88,129.99,6030.0
2019-10-04 10:30:00,129.88,131.05,129.61,130.66,5631.0,129.88,131.05,129.61,130.66,5631.0
2019-10-04 11:00:00,130.74,130.93,130.02,130.03,5430.0,130.74,130.93,130.02,130.03,5430.0
2019-10-04 11:30:00,130.22,130.82,130.15,130.82,85603.0,130.22,130.82,130.15,130.82,85603.0
2019-10-04 12:00:00,130.79,131.29,130.65,131.29,3816.0,130.79,131.29,130.65,131.29,3816.0
2019-10-04 12:30:00,131.34,131.63,131.3,131.63,4583.0,131.34,131.63,131.3,131.63,4583.0
2019-10-04 13:00:00,131.57,131.89,131.47,131.88,12137.0,131.57,131.89,131.47,131.88,12137.0
2019-10-04 13:30:00,131.88,131.97,131.2,131.21,8985.0,131.88,131.97,131.2,131.21,8985.0
2019-10-04 14:00:00,131.25,131.42,130.86,130.95,7083.0,131.25,131.42,130.86,130.95,7083.0
2019-10-04 14:30:00,130.94,131.18,130.94,131.11,3800.0,130.94,131.18,130.94,131.11,3800.0
2019-10-04 15:00:00,131.17,131.46,131.14,131.31,6708.0,131.17,131.46,131.14,131.31,6708.0
2019-10-04 15:30:00,131.36,132.03,131.36,131.81,26763.0,131.36,132.03,131.36,131.81,26763.0
2019-10-07 09:30:00,131.24,132.15,131.09,131.78,4902.0,131.24,132.15,131.09,131.78,4902.0
2019-10-07 10:00:00,131.8,132.84,131.67,132.56,10111.0,131.8,132.84,131.67,132.56,10111.0
2019-10-07 10:30:00,132.63,133.26,132.43,133.01,10328.0,132.63,133.26,132.43,133.01,10328.0
2019-10-07 11:00:00,133.07,133.1,132.85,133.0,3801.0,133.07,133.1,132.85,133.0,3801.0
2019-10-07 11:30:00,132.95,133.51,132.95,133.31,3761.0,132.95,133.51,132.95,133.31,3761.0
2019-10-07 12:00:00,133.27,133.42,133.1,133.25,5280.0,133.27,133.42,133.1,133.25,5280.0
2019-10-07 12:30:00,133.27,133.5,133.0,133.28,14564.0,133.27,133.5,133.0,133.28,14564.0
2019-10-07 13:00:00,133.1,133.12,132.35,132.69,4568.0,133.1,133.12,132.35,132.69,4568.0
2019-10-07 13:30:00,132.47,133.24,132.43,132.78,4580.0,132.47,133.24,132.43,132.78,4580.0
2019-10-07 14:00:00,132.98,132.98,132.35,132.58,4421.0,132.98,132.98,132.35,132.58,4421.0
2019-10-07 14:30:00,132.49,132.49,132.02,132.28,6000.0,132.49,132.49,132.02,132.28,6000.0
2019-10-07 15:00:00,132.23,132.51,132.11,132.37,7180.0,132.23,132.51,132.11,132.37,7180.0
2019-10-07 15:30:00,132.41,132.46,131.84,131.84,22074.0,132.41,132.46,131.84,131.84,22074.0
2019-10-08 09:30:00,130.12,130.41,129.01,130.11,36294.0,130.12,130.41,129.01,130.11,36294.0
2019-10-08 10:00:00,130.0,130.13,129.16,129.56,194291.0,130.0,130.13,129.16,129.56,194291.0
2019-10-08 10:30:00,129.56,130.18,129.26,130.15,10709.0,129.56,130.18,129.26,130.15,10709.0
2019-10-08 11:00:00,130.04,130.16,129.57,129.66,8456.0,130.04,130.16,129.57,129.66,8456.0
2019-10-08 11:30:00,129.69,130.18,129.58,130.01,8818.0,129.69,130.18,129.58,130.01,8818.0
2019-10-08 12:00:00,129.91,130.23,129.89,130.23,9371.0,129.91,130.23,129.89,130.23,9371.0
2019-10-08 12:30:00,130.03,130.07,129.54,129.87,30060.0,130.03,130.07,129.54,129.87,30060.0
2019-10-08 13:00:00,129.89,130.08,129.77,130.08,15177.0,129.89,130.08,129.77,130.08,15177.0
2019-10-08 13:30:00,130.12,130.23,130.0,130.03,8906.0,130.12,130.23,130.0,130.03,8906.0
2019-10-08 14:00:00,130.09,130.13,129.96,130.08,11561.0,130.09,130.13,129.96,130.08,11561.0
2019-10-08 14:30:00,130.13,131.02,130.13,130.47,8037.0,130.13,131.02,130.13,130.47,8037.0
2019-10-08 15:00:00,130.31,130.44,130.05,130.27,14386.0,130.31,130.44,130.05,130.27,14386.0
2019-10-08 15:30:00,130.31,130.53,129.44,129.49,65921.0,130.31,130.53,129.44,129.49,65921.0
2019-10-09 09:30:00,131.04,131.7,129.85,130.02,6649.0,131.04,131.7,129.85,130.02,6649.0
2019-10-09 10:00:00,130.28,131.27,130.07,131.05,5369.0,130.28,131.27,130.07,131.05,5369.0
2019-10-09 10:30:00,131.07,131.31,130.81,131.11,9157.0,131.07,131.31,130.81,131.11,9157.0
2019-10-09 11:00:00,131.11,131.49,130.78,131.38,6586.0,131.11,131.49,130.78,131.38,6586.0
2019-10-09 11:30:00,131.28,131.59,131.17,131.59,4855.0,131.28,131.59,131.17,131.59,4855.0
2019-10-09 12:00:00,131.58,131.76,131.34,131.34,3905.0,131.58,131.76,131.34,131.34,3905.0
2019-10-09 12:30:00,131.39,131.67,131.39,131.62,3677.0,131.39,131.67,131.39,131.62,3677.0
2019-10-09 13:00:00,131.66,131.92,131.44,131.64,4195.0,131.66,131.92,131.44,131.64,4195.0
2019-10-09 13:30:00,131.67,131.78,131.45,131.64,5535.0,131.67,131.78,131.45,131.64,5535.0
2019-10-09 14:00:00,131.33,131.49,131.24,131.26,5085.0,131.33,131.49,131.24,131.26,5085.0
2019-10-09 14:30:00,131.32,131.64,131.26,131.64,4906.0,131.32,131.64,131.26,131.64,4906.0
2019-10-09 15:00:00,131.68,131.81,131.45,131.5,9629.0,131.68,131.81,131.45,131.5,9629.0
2019-10-09 15:30:00,131.56,131.74,131.16,131.42,30975.0,131.56,131.74,131.16,131.42,30975.0
2019-10-10 09:30:00,130.98,131.8,130.7,131.39,6719.0,130.98,131.8,130.7,131.39,6719.0
2019-10-10 10:00:00,131.61,131.61,130.9,131.06,18705.0,131.61,131.61,130.9,131.06,18705.0
2019-10-10 10:30:00,131.17,132.31,131.1,132.31,6887.0,131.17,132.31,131.1,132.31,6887.0
2019-10-10 11:00:00,132.29,132.44,131.94,131.94,4040.0,132.29,132.44,131.94,131.94,4040.0
2019-10-10 11:30:00,131.82,131.94,131.48,131.49,4818.0,131.82,131.94,131.48,131.49,4818.0
2019-10-10 12:00:00,131.3,131.39,130.63,130.63,5017.0,131.3,131.39,130.63,130.63,5017.0
2019-10-10 12:30:00,130.61,130.61,129.87,129.96,11625.0,130.61,130.61,129.87,129.96,11625.0
2019-10-10 13:00:00,129.96,130.53,129.89,130.45,17605.0,129.96,130.53,129.89,130.45,17605.0
2019-10-10 13:30:00,130.32,130.79,129.92,130.67,11883.0,130.32,130.79,129.92,130.67,11883.0
2019-10-10 14:00:00,130.68,130.84,130.24,130.64,8459.0,130.68,130.84,130.24,130.64,8459.0
2019-10-10 14:30:00,130.7,130.85,130.37,130.45,7429.0,130.7,130.85,130.37,130.45,7429.0
2019-10-10 15:00:00,130.44,130.65,130.39,130.65,11166.0,130.44,130.65,130.39,130.65,11166.0
2019-10-10 15:30:00,130.67,131.08,130.57,130.84,27864.0,130.67,131.08,130.57,130.84,27864.0
2019-10-11 09:30:00,132.56,133.35,132.05,132.72,14496.0,132.56,133.35,132.05,132.72,14496.0
2019-10-11 10:00:00,132.95,133.83,132.77,133.83,6670.0,132.95,133.83,132.77,133.83,6670.0
2019-10-11 10:30:00,134.0,134.2,133.85,134.16,3196.0,134.0,134.2,133.85,134.16,3196.0
2019-10-11 11:00:00,134.1,134.31,133.88,134.02,3115.0,134.1,134.31,133.88,134.02,3115.0
2019-10-11 11:30:00,133.79,134.14,133.34,133.6,4304.0,133.79,134.14,133.34,133.6,4304.0
2019-10-11 12:00:00,133.57,133.57,133.19,133.42,3889.0,133.57,133.57,133.19,133.42,3889.0
2019-10-11 12:30:00,133.45,133.49,132.86,133.4,5092.0,133.45,133.49,132.86,133.4,5092.0
2019-10-11 13:00:00,133.33,133.33,132.8,133.23,5844.0,133.33,133.33,132.8,133.23,5844.0
2019-10-11 13:30:00,132.9,133.51,132.89,133.46,3568.0,132.9,133.51,132.89,133.46,3568.0
2019-10-11 14:00:00,133.5,133.62,133.12,133.61,6720.0,133.5,133.62,133.12,133.61,6720.0
2019-10-11 14:30:00,133.46,134.05,133.46,133.96,6532.0,133.46,134.05,133.46,133.96,6532.0
2019-10-11 15:00:00,133.84,133.9,133.48,133.83,17311.0,133.84,133.9,133.48,133.83,17311.0
2019-10-11 15:30:00,133.87,133.97,133.08,133.15,40554.0,133.87,133.97,133.08,133.15,40554.0
2019-10-14 09:30:00,132.96,132.96,132.0,132.46,5813.0,132.96,132.96,132.0,132.46,5813.0
2019-10-14 10:00:00,132.52,133.45,132.31,133.45,6745.0,132.52,133.45,132.31,133.45,6745.0
2019-10-14 10:30:00,133.53,134.27,133.49,134.27,8402.0,133.53,134.27,133.49,134.27,8402.0
2019-10-14 11:00:00,134.08,134.11,133.65,134.11,4391.0,134.08,134.11,133.65,134.11,4391.0
2019-10-14 11:30:00,133.88,134.09,133.82,133.94,2315.0,133.88,134.09,133.82,133.94,2315.0
2019-10-14 12:00:00,134.02,134.19,133.89,133.89,2200.0,134.02,134.19,133.89,133.89,2200.0
2019-10-14 12:30:00,133.75,134.04,133.75,133.83,1729.0,133.75,134.04,133.75,133.83,1729.0
2019-10-14 13:00:00,133.5,133.78,133.33,133.55,3964.0,133.5,133.78,133.33,133.55,3964.0
2019-10-14 13:30:00,133.59,134.01,133.54,133.9,2810.0,133.59,134.01,133.54,133.9,2810.0
2019-10-14 14:00:00,133.88,134.09,133.77,133.81,11553.0,133.88,134.09,133.77,133.81,11553.0
2019-10-14 14:30:00,133.77,133.93,133.73,133.93,3251.0,133.77,133.93,133.73,133.93,3251.0
2019-10-14 15:00:00,133.89,133.89,133.56,133.75,6254.0,133.89,133.89,133.56,133.75,6254.0
2019-10-14 15:30:00,133.66,133.91,133.5,133.88,13225.0,133.66,133.91,133.5,133.88,13225.0
2019-10-15 09:30:00,134.6,134.79,133.82,133.97,11467.0,134.6,134.79,133.82,133.97,11467.0
2019-10-15 10:00:00,133.96,134.01,133.25,133.81,7533.0,133.96,134.01,133.25,133.81,7533.0
2019-10-15 10:30:00,133.83,133.85,133.61,133.71,8865.0,133.83,133.85,133.61,133.71,8865.0
2019-10-15 11:00:00,133.75,133.77,133.26,133.36,10374.0,133.75,133.77,133.26,133.36,10374.0
2019-10-15 11:30:00,133.45,133.9,133.4,133.89,13363.0,133.45,133.9,133.4,133.89,13363.0
2019-10-15 12:00:00,133.85,134.11,133.66,133.67,5215.0,133.85,134.11,133.66,133.67,5215.0
2019-10-15 12:30:00,133.74,134.08,133.72,134.03,4802.0,133.74,134.08,133.72,134.03,4802.0
2019-10-15 13:00:00,134.04,134.28,133.99,134.13,6490.0,134.04,134.28,133.99,134.13,6490.0
2019-10-15 13:30:00,134.15,134.37,133.98,134.32,9861.0,134.15,134.37,133.98,134.32,9861.0
2019-10-15 14:00:00,134.27,134.37,134.14,134.27,6028.0,134.27,134.37,134.14,134.27,6028.0
2019-10-15 14:30:00,134.21,134.48,134.09,134.14,7947.0,134.21,134.48,134.09,134.14,7947.0
2019-10-15 15:00:00,134.04,134.14,133.89,134.01,5979.0,134.04,134.14,133.89,134.01,5979.0
2019-10-15 15:30:00,134.06,134.17,133.93,134.08,19196.0,134.06,134.17,133.93,134.08,19196.0
2019-10-16 09:30:00,134.13,134.64,133.77,134.21,8632.0,134.13,134.64,133.77,134.21,8632.0
2019-10-16 10:00:00,134.1,135.23,134.05,135.14,8560.0,134.1,135.23,134.05,135.14,8560.0
2019-10-16 10:30:00,135.15,135.16,134.93,135.16,10561.0,135.15,135.16,134.93,135.16,10561.0
2019-10-16 11:00:00,135.31,135.41,134.9,135.06,5218.0,135.31,135.41,134.9,135.06,5218.0
2019-10-16 11:30:00,135.1,135.18,134.59,135.18,23055.0,135.1,135.18,134.59,135.18,23055.0
2019-10-16 12:00:00,135.36,135.57,134.94,135.03,8918.0,135.36,135.57,134.94,135.03,8918.0
2019-10-16 12:30:00,134.97,135.25,134.97,135.0,8651.0,134.97,135.25,134.97,135.0,8651.0
2019-10-16 13:00:00,135.03,135.05,134.27,134.36,6405.0,135.03,135.05,134.27,134.36,6405.0
2019-10-16 13:30:00,134.31,134.56,134.01,134.11,6707.0,134.31,134.56,134.01,134.11,6707.0
2019-10-16 14:00:00,134.14,134.71,134.04,134.55,5130.0,134.14,134.71,134.04,134.55,5130.0
2019-10-16 14:30:00,134.52,134.71,134.48,134.53,14721.0,134.52,134.71,134.48,134.53,14721.0
2019-10-16 15:00:00,134.59,134.71,134.31,134.59,16120.0,134.59,134.71,134.31,134.59,16120.0
2019-10-16 15:30:00,134.58,134.92,134.37,134.89,47928.0,134.58,134.92,134.37,134.89,47928.0
2019-10-17 09:30:00,135.0,135.78,134.65,135.7,18047.0,135.0,135.78,134.65,135.7,18047.0
2019-10-17 10:00:00,135.56,135.8,135.12,135.37,28545.0,135.56,135.8,135.12,135.37,28545.0
2019-10-17 10:30:00,135.4,135.68,135.31,135.68,5743.0,135.4,135.68,135.31,135.68,5743.0
2019-10-17 11:00:00,135.28,135.86,135.28,135.72,16859.0,135.28,135.86,135.28,135.72,16859.0
2019-10-17 11:30:00,135.73,136.26,135.65,135.92,17891.0,135.73,136.26,135.65,135.92,17891.0
2019-10-17 12:00:00,135.85,135.85,135.15,135.25,15300.0,135.85,135.85,135.15,135.25,15300.0
2019-10-17 12:30:00,135.24,135.35,134.98,135.27,34697.0,135.24,135.35,134.98,135.27,34697.0
2019-10-17 13:00:00,135.33,135.36,135.05,135.24,7303.0,135.33,135.36,135.05,135.24,7303.0
2019-10-17 13:30:00,135.31,135.59,135.25,135.59,4659.0,135.31,135.59,135.25,135.59,4659.0
2019-10-17 14:00:00,135.62,136.29,135.37,135.79,16533.0,135.62,136.29,135.37,135.79,16533.0
2019-10-17 14:30:00,135.8,136.07,135.68,135.81,6725.0,135.8,136.07,135.68,135.81,6725.0
2019-10-17 15:00:00,135.87,135.87,135.44,135.64,4856.0,135.87,135.87,135.44,135.64,4856.0
2019-10-17 15:30:00,135.69,136.07,135.69,136.06,27202.0,135.69,136.07,135.69,136.06,27202.0
2019-10-18 09:30:00,133.5,135.17,133.5,135.08,57479.0,133.5,135.17,133.5,135.08,57479.0
2019-10-18 10:00:00,134.94,135.0,134.6,134.77,6964.0,134.94,135.0,134.6,134.77,6964.0
2019-10-18 10:30:00,134.39,134.52,133.52,133.65,13351.0,134.39,134.52,133.52,133.65,13351.0
2019-10-18 11:00:00,133.78,135.11,133.77,135.09,10940.0,133.78,135.11,133.77,135.09,10940.0
2019-10-18 11:30:00,135.1,135.25,134.72,134.8,8189.0,135.1,135.25,134.72,134.8,8189.0
2019-10-18 12:00:00,134.77,134.99,134.28,134.71,10689.0,134.77,134.99,134.28,134.71,10689.0
2019-10-18 12:30:00,134.71,135.29,134.63,135.29,8194.0,134.71,135.29,134.63,135.29,8194.0
2019-10-18 13:00:00,135.24,135.63,135.2,135.35,7391.0,135.24,135.63,135.2,135.35,7391.0
2019-10-18 13:30:00,135.35,135.6,135.2,135.45,42061.0,135.35,135.6,135.2,135.45,42061.0
2019-10-18 14:00:00,135.43,135.46,134.49,134.75,11338.0,135.43,135.46,134.49,134.75,11338.0
2019-10-18 14:30:00,134.66,134.72,134.44,134.56,16131.0,134.66,134.72,134.44,134.56,16131.0
2019-10-18 15:00:00,134.53,134.61,134.14,134.24,17706.0,134.53,134.61,134.14,134.24,17706.0
2019-10-18 15:30:00,134.26,134.49,133.99,134.3,47008.0,134.26,134.49,133.99,134.3,47008.0
2019-10-21 09:30:00,133.0,133.5,127.98,128.03,100080.0,133.0,133.5,127.98,128.03,100080.0
2019-10-21 10:00:00,128.08,128.35,127.24,128.16,71062.0,128.08,128.35,127.24,128.16,71062.0
2019-10-21 10:30:00,128.13,128.9,127.9,128.77,44136.0,128.13,128.9,127.9,128.77,44136.0
2019-10-21 11:00:00,128.65,128.68,127.62,128.01,25895.0,128.65,128.68,127.62,128.01,25895.0
2019-10-21 11:30:00,128.18,128.57,128.17,128.36,17498.0,128.18,128.57,128.17,128.36,17498.0
2019-10-21 12:00:00,128.34,128.35,127.58,127.89,19277.0,128.34,128.35,127.58,127.89,19277.0
2019-10-21 12:30:00,127.88,128.62,127.83,128.62,22507.0,127.88,128.62,127.83,128.62,22507.0
2019-10-21 13:00:00,128.69,129.03,128.45,128.47,20490.0,128.69,129.03,128.45,128.47,20490.0
2019-10-21 13:30:00,128.47,129.13,128.26,128.98,30259.0,128.47,129.13,128.26,128.98,30259.0
2019-10-21 14:00:00,128.93,129.29,128.41,128.41,21329.0,128.93,129.29,128.41,128.41,21329.0
2019-10-21 14:30:00,128.46,128.79,128.2,128.79,22940.0,128.46,128.79,128.2,128.79,22940.0
2019-10-21 15:00:00,128.84,128.84,128.36,128.48,22949.0,128.84,128.84,128.36,128.48,22949.0
2019-10-21 15:30:00,128.47,128.93,128.08,128.67,135247.0,128.47,128.93,128.08,128.67,135247.0
2019-10-22 09:30:00,129.5,129.71,128.72,129.65,21465.0,129.5,129.71,128.72,129.65,21465.0
2019-10-22 10:00:00,129.64,129.74,128.98,129.04,11969.0,129.64,129.74,128.98,129.04,11969.0
2019-10-22 10:30:00,129.03,129.12,128.49,128.92,6911.0,129.03,129.12,128.49,128.92,6911.0
2019-10-22 11:00:00,128.92,128.92,128.27,128.36,5037.0,128.92,128.92,128.27,128.36,5037.0
2019-10-22 11:30:00,128.26,128.3,127.39,127.54,8942.0,128.26,128.3,127.39,127.54,8942.0
2019-10-22 12:00:00,127.55,128.1,127.51,128.02,7781.0,127.55,128.1,127.51,128.02,7781.0
2019-10-22 12:30:00,127.99,128.85,127.99,128.71,14303.0,127.99,128.85,127.99,128.71,14303.0
2019-10-22 13:00:00,128.65,128.65,128.31,128.38,18377.0,128.65,128.65,128.31,128.38,18377.0
2019-10-22 13:30:00,128.34,128.4,128.12,128.17,10714.0,128.34,128.4,128.12,128.17,10714.0
2019-10-22 14:00:00,128.21,128.44,128.03,128.03,15757.0,128.21,128.44,128.03,128.03,15757.0
2019-10-22 14:30:00,128.09,128.1,127.45,127.51,14838.0,128.09,128.1,127.45,127.51,14838.0
2019-10-22 15:00:00,127.55,127.55,127.15,127.41,10614.0,127.55,127.55,127.15,127.41,10614.0
2019-10-22 15:30:00,127.43,127.48,126.16,126.33,46441.0,127.43,127.48,126.16,126.33,46441.0
2019-10-23 09:30:00,126.73,127.47,126.73,127.27,10569.0,126.73,127.47,126.73,127.27,10569.0
2019-10-23 10:00:00,127.4,128.67,127.39,128.12,13016.0,127.4,128.67,127.39,128.12,13016.0
2019-10-23 10:30:00,128.2,128.2,127.2,127.2,12366.0,128.2,128.2,127.2,127.2,12366.0
2019-10-23 11:00:00,127.2,128.01,127.12,128.01,8745.0,127.2,128.01,127.12,128.01,8745.0
2019-10-23 11:30:00,128.07,128.08,127.45,127.46,7081.0,128.07,128.08,127.45,127.46,7081.0
2019-10-23 12:00:00,127.51,127.51,127.09,127.25,6680.0,127.51,127.51,127.09,127.25,6680.0
2019-10-23 12:30:00,127.27,127.39,127.17,127.38,13122.0,127.27,127.39,127.17,127.38,13122.0
2019-10-23 13:00:00,127.41,127.56,127.12,127.14,6371.0,127.41,127.56,127.12,127.14,6371.0
2019-10-23 13:30:00,127.14,127.28,126.95,127.02,6289.0,127.14,127.28,126.95,127.02,6289.0
2019-10-23 14:00:00,126.96,126.99,126.47,126.47,5648.0,126.96,126.99,126.47,126.47,5648.0
2019-10-23 14:30:00,126.56,126.57,126.01,126.11,11669.0,126.56,126.57,126.01,126.11,11669.0
2019-10-23 15:00:00,126.14,126.26,125.57,125.64,14557.0,126.14,126.26,125.57,125.64,14557.0
2019-10-23 15:30:00,125.69,126.05,125.52,126.05,28467.0,125.69,126.05,125.52,126.05,28467.0
2019-10-24 09:30:00,126.0,126.29,125.42,125.81,14595.0,126.0,126.29,125.42,125.81,14595.0
2019-10-24 10:00:00,125.69,126.23,125.38,125.93,14900.0,125.69,126.23,125.38,125.93,14900.0
2019-10-24 10:30:00,125.93,126.46,125.51,126.37,26518.0,125.93,126.46,125.51,126.37,26518.0
2019-10-24 11:00:00,126.32,126.66,126.31,126.43,10691.0,126.32,126.66,126.31,126.43,10691.0
2019-10-24 11:30:00,126.57,126.95,126.36,126.88,17783.0,126.57,126.95,126.36,126.88,17783.0
2019-10-24 12:00:00,126.94,127.07,126.5,126.65,6547.0,126.94,127.07,126.5,126.65,6547.0
2019-10-24 12:30:00,126.74,126.75,126.52,126.6,4835.0,126.74,126.75,126.52,126.6,4835.0
2019-10-24 13:00:00,126.55,126.64,126.51,126.6,3851.0,126.55,126.64,126.51,126.6,3851.0
2019-10-24 13:30:00,126.54,126.99,126.5,126.93,12141.0,126.54,126.99,126.5,126.93,12141.0
2019-10-24 14:00:00,126.91,127.16,126.91,127.13,8504.0,126.91,127.16,126.91,127.13,8504.0
2019-10-24 14:30:00,127.16,127.19,126.63,126.73,13105.0,127.16,127.19,126.63,126.73,13105.0
2019-10-24 15:00:00,126.78,127.08,126.73,126.96,14067.0,126.78,127.08,126.73,126.96,14067.0
2019-10-24 15:30:00,126.9,127.8,126.78,127.6,89132.0,126.9,127.8,126.78,127.6,89132.0
2019-10-25 09:30:00,127.69,128.77,127.12,128.77,10972.0,127.69,128.77,127.12,128.77,10972.0
2019-10-25 10:00:00,128.8,129.74,128.54,129.36,6650.0,128.8,129.74,128.54,129.36,6650.0
2019-10-25 10:30:00,129.34,130.0,129.34,129.4,2739.0,129.34,130.0,129.34,129.4,2739.0
2019-10-25 11:00:00,129.3,129.7,129.27,129.48,4157.0,129.3,129.7,129.27,129.48,4157.0
2019-10-25 11:30:00,129.39,129.65,129.3,129.65,2410.0,129.39,129.65,129.3,129.65,2410.0
2019-10-25 12:00:00,129.61,129.61,129.24,129.42,5368.0,129.61,129.61,129.24,129.42,5368.0
2019-10-25 12:30:00,129.38,129.47,129.22,129.47,1938.0,129.38,129.47,129.22,129.47,1938.0
2019-10-25 13:00:00,129.5,129.54,129.33,129.33,3752.0,129.5,129.54,129.33,129.33,3752.0
2019-10-25 13:30:00,129.34,129.61,129.25,129.34,8120.0,129.34,129.61,129.25,129.34,8120.0
2019-10-25 14:00:00,129.26,129.5,129.21,129.25,3614.0,129.26,129.5,129.21,129.25,3614.0
2019-10-25 14:30:00,129.23,129.34,129.12,129.13,4935.0,129.23,129.34,129.12,129.13,4935.0
2019-10-25 15:00:00,129.11,129.27,128.93,129.18,9134.0,129.11,129.27,128.93,129.18,9134.0
2019-10-25 15:30:00,129.17,129.29,128.8,129.04,30496.0,129.17,129.29,128.8,129.04,30496.0
2019-10-28 09:30:00,129.41,130.47,129.41,130.42,23716.0,129.41,130.47,129.41,130.42,23716.0
2019-10-28 10:00:00,130.4,130.83,130.22,130.83,3510.0,130.4,130.83,130.22,130.83,3510.0
2019-10-28 10:30:00,130.88,131.33,130.84,131.11,5450.0,130.88,131.33,130.84,131.11,5450.0
2019-10-28 11:00:00,131.05,131.2,130.86,131.06,5353.0,131.05,131.2,130.86,131.06,5353.0
2019-10-28 11:30:00,131.04,131.19,130.84,131.0,8116.0,131.04,131.19,130.84,131.0,8116.0
2019-10-28 12:00:00,131.04,131.32,131.0,131.32,8242.0,131.04,131.32,131.0,131.32,8242.0
2019-10-28 12:30:00,131.21,131.64,131.2,131.53,4921.0,131.21,131.64,131.2,131.53,4921.0
2019-10-28 13:00:00,131.59,131.6,131.32,131.55,4898.0,131.59,131.6,131.32,131.55,4898.0
2019-10-28 13:30:00,131.56,131.67,131.41,131.6,8881.0,131.56,131.67,131.41,131.6,8881.0
2019-10-28 14:00:00,131.62,131.67,131.35,131.35,8402.0,131.62,131.67,131.35,131.35,8402.0
2019-10-28 14:30:00,131.32,131.56,131.32,131.44,2803.0,131.32,131.56,131.32,131.44,2803.0
2019-10-28 15:00:00,131.43,131.59,131.33,131.54,4331.0,131.43,131.59,131.33,131.54,4331.0
2019-10-28 15:30:00,131.53,131.62,131.15,131.2,30240.0,131.53,131.62,131.15,131.2,30240.0
2019-10-29 09:30:00,130.86,132.18,130.03,131.86,7690.0,130.86,132.18,130.03,131.86,7690.0
2019-10-29 10:00:00,131.39,131.8,131.28,131.8,5558.0,131.39,131.8,131.28,131.8,5558.0
2019-10-29 10:30:00,131.81,132.52,131.81,132.35,3100.0,131.81,132.52,131.81,132.35,3100.0
2019-10-29 11:00:00,132.32,132.66,132.31,132.45,8780.0,132.32,132.66,132.31,132.45,8780.0
2019-10-29 11:30:00,132.5,132.86,132.41,132.55,5300.0,132.5,132.86,132.41,132.55,5300.0
2019-10-29 12:00:00,132.42,132.86,132.39,132.79,4865.0,132.42,132.86,132.39,132.79,4865.0
2019-10-29 12:30:00,132.82,133.03,132.81,133.03,2935.0,132.82,133.03,132.81,133.03,2935.0
2019-10-29 13:00:00,133.1,133.17,132.33,132.4,9653.0,133.1,133.17,132.33,132.4,9653.0
2019-10-29 13:30:00,132.35,132.65,132.29,132.6,4851.0,132.35,132.65,132.29,132.6,4851.0
2019-10-29 14:00:00,132.53,132.53,132.12,132.3,5338.0,132.53,132.53,132.12,132.3,5338.0
2019-10-29 14:30:00,132.21,132.5,132.19,132.4,5451.0,132.21,132.5,132.19,132.4,5451.0
2019-10-29 15:00:00,132.33,132.37,132.05,132.14,11237.0,132.33,132.37,132.05,132.14,11237.0
2019-10-29 15:30:00,132.11,132.56,131.99,132.42,24547.0,132.11,132.56,131.99,132.42,24547.0
2019-10-30 09:30:00,132.03,132.28,130.85,132.16,12039.0,132.03,132.28,130.85,132.16,12039.0
2019-10-30 10:00:00,131.88,132.47,131.57,132.31,3900.0,131.88,132.47,131.57,132.31,3900.0
2019-10-30 10:30:00,132.02,132.14,131.78,131.92,3771.0,132.02,132.14,131.78,131.92,3771.0
2019-10-30 11:00:00,131.9,132.39,131.89,132.37,2610.0,131.9,132.39,131.89,132.37,2610.0
2019-10-30 11:30:00,132.4,132.43,132.0,132.16,5274.0,132.4,132.43,132.0,132.16,5274.0
2019-10-30 12:00:00,132.25,132.25,131.83,131.83,2155.0,132.25,132.25,131.83,131.83,2155.0
2019-10-30 12:30:00,131.84,132.15,131.84,131.94,2951.0,131.84,132.15,131.84,131.94,2951.0
2019-10-30 13:00:00,131.85,131.91,131.58,131.87,2574.0,131.85,131.91,131.58,131.87,2574.0
2019-10-30 13:30:00,131.9,132.02,131.67,132.02,6019.0,131.9,132.02,131.67,132.02,6019.0
2019-10-30 14:00:00,131.91,132.49,131.63,132.33,6897.0,131.91,132.49,131.63,132.33,6897.0
2019-10-30 14:30:00,132.41,132.97,132.14,132.95,4287.0,132.41,132.97,132.14,132.95,4287.0
2019-10-30 15:00:00,132.88,133.21,132.71,133.01,8183.0,132.88,133.21,132.71,133.01,8183.0
2019-10-30 15:30:00,133.03,133.11,132.4,132.59,41670.0,133.03,133.11,132.4,132.59,41670.0
2019-10-31 09:30:00,132.23,132.65,130.25,130.49,17452.0,132.23,132.65,130.25,130.49,17452.0
2019-10-31 10:00:00,130.6,130.61,128.59,129.39,27252.0,130.6,130.61,128.59,129.39,27252.0
2019-10-31 10:30:00,129.43,129.82,129.21,129.8,28037.0,129.43,129.82,129.21,129.8,28037.0
2019-10-31 11:00:00,129.7,130.05,129.57,129.97,9173.0,129.7,130.05,129.57,129.97,9173.0
2019-10-31 11:30:00,129.96,130.3,129.42,129.65,14009.0,129.96,130.3,129.42,129.65,14009.0
2019-10-31 12:00:00,129.65,130.19,129.59,130.11,8510.0,129.65,130.19,129.59,130.11,8510.0
2019-10-31 12:30:00,130.09,130.36,129.78,130.22,6121.0,130.09,130.36,129.78,130.22,6121.0
2019-10-31 13:00:00,130.13,130.23,129.74,130.13,14896.0,130.13,130.23,129.74,130.13,14896.0
2019-10-31 13:30:00,130.11,130.16,129.92,130.05,7788.0,130.11,130.16,129.92,130.05,7788.0
2019-10-31 14:00:00,129.98,130.03,129.61,129.69,11513.0,129.98,130.03,129.61,129.69,11513.0
2019-10-31 14:30:00,129.69,129.96,129.62,129.88,14604.0,129.69,129.96,129.62,129.88,14604.0
2019-10-31 15:00:00,129.89,130.18,129.87,129.94,10659.0,129.89,130.18,129.87,129.94,10659.0
2019-10-31 15:30:00,129.98,130.16,129.6,129.99,62650.0,129.98,130.16,129.6,129.99,62650.0
2019-11-01 09:30:00,131.22,133.14,130.53,132.74,15678.0,131.22,133.14,130.53,132.74,15678.0
2019-11-01 10:00:00,132.71,133.04,132.5,132.57,9960.0,132.71,133.04,132.5,132.57,9960.0
2019-11-01 10:30:00,132.65,133.2,132.63,133.04,26563.0,132.65,133.2,132.63,133.04,26563.0
2019-11-01 11:00:00,133.09,133.7,132.96,133.31,50967.0,133.09,133.7,132.96,133.31,50967.0
2019-11-01 11:30:00,133.36,133.48,132.98,133.06,22981.0,133.36,133.48,132.98,133.06,22981.0
2019-11-01 12:00:00,132.96,132.96,132.29,132.47,8291.0,132.96,132.96,132.29,132.47,8291.0
2019-11-01 12:30:00,132.55,132.76,132.22,132.22,9034.0,132.55,132.76,132.22,132.22,9034.0
2019-11-01 13:00:00,132.28,132.72,132.2,132.47,7805.0,132.28,132.72,132.2,132.47,7805.0
2019-11-01 13:30:00,132.5,132.77,132.37,132.64,9702.0,132.5,132.77,132.37,132.64,9702.0
2019-11-01 14:00:00,132.75,132.75,132.15,132.21,10295.0,132.75,132.75,132.15,132.21,10295.0
2019-11-01 14:30:00,132.22,132.9,132.17,132.71,9144.0,132.22,132.9,132.17,132.71,9144.0
2019-11-01 15:00:00,132.7,132.7,131.91,131.94,28119.0,132.7,132.7,131.91,131.94,28119.0
2019-11-01 15:30:00,132.0,132.74,131.7,132.71,66850.0,132.0,132.74,131.7,132.71,66850.0
2019-11-04 09:30:00,133.9,133.9,131.83,131.83,6849.0,133.9,133.9,131.83,131.83,6849.0
2019-11-04 10:00:00,131.43,132.06,131.4,132.01,16515.0,131.43,132.06,131.4,132.01,16515.0
2019-11-04 10:30:00,132.06,132.16,131.42,131.69,11249.0,132.06,132.16,131.42,131.69,11249.0
2019-11-04 11:00:00,131.76,132.32,131.6,131.79,16098.0,131.76,132.32,131.6,131.79,16098.0
2019-11-04 11:30:00,131.71,131.97,131.09,131.66,31697.0,131.71,131.97,131.09,131.66,31697.0
2019-11-04 12:00:00,131.63,131.93,131.41,131.51,7088.0,131.63,131.93,131.41,131.51,7088.0
2019-11-04 12:30:00,131.46,132.08,131.41,132.05,4430.0,131.46,132.08,131.41,132.05,4430.0
2019-11-04 13:00:00,132.1,132.13,131.63,131.74,9096.0,132.1,132.13,131.63,131.74,9096.0
2019-11-04 13:30:00,131.66,132.1,131.66,132.07,8436.0,131.66,132.1,131.66,132.07,8436.0
2019-11-04 14:00:00,132.0,132.01,131.61,131.7,8117.0,132.0,132.01,131.61,131.7,8117.0
2019-11-04 14:30:00,131.71,131.71,131.49,131.49,7012.0,131.71,131.71,131.49,131.49,7012.0
2019-11-04 15:00:00,131.48,131.69,131.42,131.42,13614.0,131.48,131.69,131.42,131.42,13614.0
2019-11-04 15:30:00,131.53,131.97,131.49,131.89,75904.0,131.53,131.97,131.49,131.89,75904.0
2019-11-05 09:30:00,132.15,132.49,131.94,132.17,9108.0,132.15,132.49,131.94,132.17,9108.0
2019-11-05 10:00:00,132.15,132.84,131.68,131.76,12908.0,132.15,132.84,131.68,131.76,12908.0
2019-11-05 10:30:00,131.75,131.79,131.15,131.42,5479.0,131.75,131.79,131.15,131.42,5479.0
2019-11-05 11:00:00,131.41,132.25,131.41,131.91,10860.0,131.41,132.25,131.41,131.91,10860.0
2019-11-05 11:30:00,131.98,132.29,131.48,131.48,27857.0,131.98,132.29,131.48,131.48,27857.0
2019-11-05 12:00:00,131.63,132.01,131.46,131.96,15359.0,131.63,132.01,131.46,131.96,15359.0
2019-11-05 12:30:00,131.96,132.2,131.77,131.8,22887.0,131.96,132.2,131.77,131.8,22887.0
2019-11-05 13:00:00,131.84,131.84,131.4,131.52,21839.0,131.84,131.84,131.4,131.52,21839.0
2019-11-05 13:30:00,131.47,131.91,131.4,131.82,7434.0,131.47,131.91,131.4,131.82,7434.0
2019-11-05 14:00:00,131.83,131.88,131.55,131.56,12696.0,131.83,131.88,131.55,131.56,12696.0
2019-11-05 14:30:00,131.53,131.62,131.29,131.34,19415.0,131.53,131.62,131.29,131.34,19415.0
2019-11-05 15:00:00,131.31,131.72,131.16,131.57,17147.0,131.31,131.72,131.16,131.57,17147.0
2019-11-05 15:30:00,131.61,131.65,130.6,130.81,63681.0,131.61,131.65,130.6,130.81,63681.0
2019-11-06 09:30:00,133.41,134.0,126.06,127.19,43201.0,133.41,134.0,126.06,127.19,43201.0
2019-11-06 10:00:00,127.62,129.48,126.62,128.87,19120.0,127.62,129.48,126.62,128.87,19120.0
2019-11-06 10:30:00,128.87,129.76,127.94,129.08,13413.0,128.87,129.76,127.94,129.08,13413.0
2019-11-06 11:00:00,128.98,129.91,128.78,129.8,12322.0,128.98,129.91,128.78,129.8,12322.0
2019-11-06 11:30:00,129.85,131.06,129.58,129.79,14932.0,129.85,131.06,129.58,129.79,14932.0
2019-11-06 12:00:00,129.79,131.06,129.68,130.51,7240.0,129.79,131.06,129.68,130.51,7240.0
2019-11-06 12:30:00,130.41,130.97,130.41,130.84,10100.0,130.41,130.97,130.41,130.84,10100.0
2019-11-06 13:00:00,130.84,130.86,130.24,130.53,9041.0,130.84,130.86,130.24,130.53,9041.0
2019-11-06 13:30:00,130.58,130.88,130.06,130.44,10169.0,130.58,130.88,130.06,130.44,10169.0
2019-11-06 14:00:00,130.44,130.55,129.16,129.16,12618.0,130.44,130.55,129.16,129.16,12618.0
2019-11-06 14:30:00,129.16,129.33,128.54,128.54,16514.0,129.16,129.33,128.54,128.54,16514.0
2019-11-06 15:00:00,128.55,128.78,127.94,127.94,12439.0,128.55,128.78,127.94,127.94,12439.0
2019-11-06 15:30:00,127.95,128.75,127.66,128.75,114375.0,127.95,128.75,127.66,128.75,114375.0
2019-11-07 09:30:00,128.74,130.87,128.01,130.84,33215.0,128.74,130.87,128.01,130.84,33215.0
2019-11-07 10:00:00,130.49,130.52,128.89,129.69,39590.0,130.49,130.52,128.89,129.69,39590.0
2019-11-07 10:30:00,129.65,130.0,129.09,129.54,22408.0,129.65,130.0,129.09,129.54,22408.0
2019-11-07 11:00:00,129.54,129.76,129.19,129.44,15487.0,129.54,129.76,129.19,129.44,15487.0
2019-11-07 11:30:00,129.3,129.8,129.21,129.8,15857.0,129.3,129.8,129.21,129.8,15857.0
2019-11-07 12:00:00,129.79,130.2,129.46,129.77,40676.0,129.79,130.2,129.46,129.77,40676.0
2019-11-07 12:30:00,129.89,129.89,129.07,129.52,14891.0,129.89,129.89,129.07,129.52,14891.0
2019-11-07 13:00:00,129.53,129.64,129.24,129.51,8051.0,129.53,129.64,129.24,129.51,8051.0
2019-11-07 13:30:00,129.45,129.45,128.19,128.21,27602.0,129.45,129.45,128.19,128.21,27602.0
2019-11-07 14:00:00,128.19,128.91,128.15,128.43,12250.0,128.19,128.91,128.15,128.43,12250.0
2019-11-07 14:30:00,128.48,128.64,128.05,128.44,11137.0,128.48,128.64,128.05,128.44,11137.0
2019-11-07 15:00:00,128.35,128.43,127.31,127.42,13595.0,128.35,128.43,127.31,127.42,13595.0
2019-11-07 15:30:00,127.41,127.44,126.27,127.44,53410.0,127.41,127.44,126.27,127.44,53410.0
2019-11-08 09:30:00,127.33,129.29,126.56,127.84,20064.0,127.33,129.29,126.56,127.84,20064.0
2019-11-08 10:00:00,127.37,128.3,127.36,128.17,7102.0,127.37,128.3,127.36,128.17,7102.0
2019-11-08 10:30:00,128.11,128.55,127.52,128.55,16865.0,128.11,128.55,127.52,128.55,16865.0
2019-11-08 11:00:00,128.53,129.39,128.53,129.1,7848.0,128.53,129.39,128.53,129.1,7848.0
2019-11-08 11:30:00,129.04,129.15,128.84,128.84,5769.0,129.04,129.15,128.84,128.84,5769.0
2019-11-08 12:00:00,128.84,129.26,128.84,129.21,4424.0,128.84,129.26,128.84,129.21,4424.0
2019-11-08 12:30:00,129.17,129.44,129.01,129.39,7328.0,129.17,129.44,129.01,129.39,7328.0
2019-11-08 13:00:00,129.31,129.63,129.31,129.58,8883.0,129.31,129.63,129.31,129.58,8883.0
2019-11-08 13:30:00,129.63,130.0,129.57,129.75,14269.0,129.63,130.0,129.57,129.75,14269.0
2019-11-08 14:00:00,129.74,130.22,129.72,130.14,8484.0,129.74,130.22,129.72,130.14,8484.0
2019-11-08 14:30:00,130.17,130.17,129.36,129.94,51049.0,130.17,130.17,129.36,129.94,51049.0
2019-11-08 15:00:00,129.87,130.32,129.84,129.98,10133.0,129.87,130.32,129.84,129.98,10133.0
2019-11-08 15:30:00,130.02,130.54,129.91,130.49,58831.0,130.02,130.54,129.91,130.49,58831.0
2019-11-11 09:30:00,129.72,130.63,129.09,130.44,18939.0,129.72,130.63,129.09,130.44,18939.0
2019-11-11 10:00:00,130.47,131.34,130.41,131.26,17633.0,130.47,131.34,130.41,131.26,17633.0
2019-11-11 10:30:00,131.44,131.68,131.37,131.54,12487.0,131.44,131.68,131.37,131.54,12487.0
2019-11-11 11:00:00,131.53,131.96,131.52,131.69,16437.0,131.53,131.96,131.52,131.69,16437.0
2019-11-11 11:30:00,131.74,131.74,131.15,131.19,5387.0,131.74,131.74,131.15,131.19,5387.0
2019-11-11 12:00:00,131.22,131.35,130.9,131.34,5750.0,131.22,131.35,130.9,131.34,5750.0
2019-11-11 12:30:00,131.53,132.05,131.53,131.99,6015.0,131.53,132.05,131.53,131.99,6015.0
2019-11-11 13:00:00,131.94,132.18,131.84,131.89,14396.0,131.94,132.18,131.84,131.89,14396.0
2019-11-11 13:30:00,131.89,131.91,131.66,131.69,6015.0,131.89,131.91,131.66,131.69,6015.0
2019-11-11 14:00:00,131.73,131.73,131.46,131.47,4850.0,131.73,131.73,131.46,131.47,4850.0
2019-11-11 14:30:00,131.47,131.84,131.27,131.82,11103.0,131.47,131.84,131.27,131.82,11103.0
2019-11-11 15:00:00,131.82,131.99,131.46,131.46,19909.0,131.82,131.99,131.46,131.46,19909.0
2019-11-11 15:30:00,131.42,132.06,131.42,132.04,45170.0,131.42,132.06,131.42,132.04,45170.0
2019-11-12 09:30:00,132.14,133.56,131.6,133.44,30655.0,132.14,133.56,131.6,133.44,30655.0
2019-11-12 10:00:00,133.25,133.83,132.96,133.49,8145.0,133.25,133.83,132.96,133.49,8145.0
2019-11-12 10:30:00,133.52,134.42,133.52,133.94,12060.0,133.52,134.42,133.52,133.94,12060.0
2019-11-12 11:00:00,133.94,134.59,133.78,134.53,29541.0,133.94,134.59,133.78,134.53,29541.0
2019-11-12 11:30:00,134.42,134.42,133.91,134.2,15051.0,134.42,134.42,133.91,134.2,15051.0
2019-11-12 12:00:00,134.27,134.81,133.94,133.94,9790.0,134.27,134.81,133.94,133.94,9790.0
2019-11-12 12:30:00,134.23,134.54,134.16,134.4,8454.0,134.23,134.54,134.16,134.4,8454.0
2019-11-12 13:00:00,134.4,134.73,134.31,134.32,6239.0,134.4,134.73,134.31,134.32,6239.0
2019-11-12 13:30:00,134.39,134.71,134.13,134.59,9660.0,134.39,134.71,134.13,134.59,9660.0
2019-11-12 14:00:00,134.59,134.59,134.06,134.06,8983.0,134.59,134.59,134.06,134.06,8983.0
2019-11-12 14:30:00,134.06,134.3,134.02,134.17,12987.0,134.06,134.3,134.02,134.17,12987.0
2019-11-12 15:00:00,134.11,134.37,133.97,134.32,20331.0,134.11,134.37,133.97,134.32,20331.0
2019-11-12 15:30:00,134.22,135.16,134.18,135.11,60803.0,134.22,135.16,134.18,135.11,60803.0
2019-11-13 09:30:00,134.44,136.72,134.08,136.72,25810.0,134.44,136.72,134.08,136.72,25810.0
2019-11-13 10:00:00,136.62,137.33,136.2,137.1,43805.0,136.62,137.33,136.2,137.1,43805.0
2019-11-13 10:30:00,137.17,137.66,137.01,137.65,18021.0,137.17,137.66,137.01,137.65,18021.0
2019-11-13 11:00:00,137.61,137.63,136.86,136.91,11417.0,137.61,137.63,136.86,136.91,11417.0
2019-11-13 11:30:00,136.83,137.65,136.8,137.47,9199.0,136.83,137.65,136.8,137.47,9199.0
2019-11-13 12:00:00,137.49,137.59,137.18,137.3,6670.0,137.49,137.59,137.18,137.3,6670.0
2019-11-13 12:30:00,137.19,137.57,137.19,137.49,9781.0,137.19,137.57,137.19,137.49,9781.0
2019-11-13 13:00:00,137.48,137.53,137.13,137.3,7891.0,137.48,137.53,137.13,137.3,7891.0
2019-11-13 13:30:00,137.3,138.09,137.2,137.34,18847.0,137.3,138.09,137.2,137.34,18847.0
2019-11-13 14:00:00,137.26,137.33,136.56,136.88,10840.0,137.26,137.33,136.56,136.88,10840.0
2019-11-13 14:30:00,136.84,137.12,136.8,136.97,7924.0,136.84,137.12,136.8,136.97,7924.0
2019-11-13 15:00:00,137.01,137.4,137.01,137.35,14485.0,137.01,137.4,137.01,137.35,14485.0
2019-11-13 15:30:00,137.33,137.45,136.94,137.14,58653.0,137.33,137.45,136.94,137.14,58653.0
2019-11-14 09:30:00,137.12,137.28,136.21,136.59,12159.0,137.12,137.28,136.21,136.59,12159.0
2019-11-14 10:00:00,136.43,136.63,136.07,136.5,20025.0,136.43,136.63,136.07,136.5,20025.0
2019-11-14 10:30:00,136.59,136.59,135.96,136.41,23401.0,136.59,136.59,135.96,136.41,23401.0
2019-11-14 11:00:00,136.47,136.99,136.47,136.85,7346.0,136.47,136.99,136.47,136.85,7346.0
2019-11-14 11:30:00,136.81,136.85,136.31,136.41,8890.0,136.81,136.85,136.31,136.41,8890.0
2019-11-14 12:00:00,136.43,136.89,136.4,136.89,11448.0,136.43,136.89,136.4,136.89,11448.0
2019-11-14 12:30:00,136.88,136.9,136.69,136.84,15280.0,136.88,136.9,136.69,136.84,15280.0
2019-11-14 13:00:00,136.84,136.89,136.75,136.88,8000.0,136.84,136.89,136.75,136.88,8000.0
2019-11-14 13:30:00,136.87,136.95,136.51,136.69,32559.0,136.87,136.95,136.51,136.69,32559.0
2019-11-14 14:00:00,136.7,137.21,136.52,137.13,7998.0,136.7,137.21,136.52,137.13,7998.0
2019-11-14 14:30:00,137.05,137.05,136.82,136.84,9949.0,137.05,137.05,136.82,136.84,9949.0
2019-11-14 15:00:00,136.9,137.17,136.8,137.16,9666.0,136.9,137.17,136.8,137.16,9666.0
2019-11-14 15:30:00,137.18,137.68,136.96,137.66,34369.0,137.18,137.68,136.96,137.66,34369.0
2019-11-15 09:30:00,138.0,138.83,137.61,138.22,11568.0,138.0,138.83,137.61,138.22,11568.0
2019-11-15 10:00:00,138.5,138.53,137.23,137.57,23027.0,138.5,138.53,137.23,137.57,23027.0
2019-11-15 10:30:00,137.57,137.77,137.19,137.19,16164.0,137.57,137.77,137.19,137.19,16164.0
2019-11-15 11:00:00,137.28,137.64,137.04,137.44,31701.0,137.28,137.64,137.04,137.44,31701.0
2019-11-15 11:30:00,137.4,138.2,137.26,138.1,18256.0,137.4,138.2,137.26,138.1,18256.0
2019-11-15 12:00:00,138.03,138.78,138.03,138.65,7034.0,138.03,138.78,138.03,138.65,7034.0
2019-11-15 12:30:00,138.74,138.83,138.37,138.53,12379.0,138.74,138.83,138.37,138.53,12379.0
2019-11-15 13:00:00,138.68,138.94,138.55,138.55,7120.0,138.68,138.94,138.55,138.55,7120.0
2019-11-15 13:30:00,138.56,138.65,138.4,138.47,5843.0,138.56,138.65,138.4,138.47,5843.0
2019-11-15 14:00:00,138.47,138.81,138.38,138.7,10257.0,138.47,138.81,138.38,138.7,10257.0
2019-11-15 14:30:00,138.69,138.91,138.6,138.72,12633.0,138.69,138.91,138.6,138.72,12633.0
2019-11-15 15:00:00,138.72,139.11,138.72,139.11,17135.0,138.72,139.11,138.72,139.11,17135.0
2019-11-15 15:30:00,139.08,139.18,138.8,139.12,32038.0,139.08,139.18,138.8,139.12,32038.0
2019-11-18 09:30:00,138.8,138.91,137.78,138.24,21343.0,138.8,138.91,137.78,138.24,21343.0
2019-11-18 10:00:00,138.26,138.26,136.68,136.78,14120.0,138.26,138.26,136.68,136.78,14120.0
2019-11-18 10:30:00,136.77,137.53,136.44,137.53,10530.0,136.77,137.53,136.44,137.53,10530.0
2019-11-18 11:00:00,137.45,137.49,137.02,137.44,15765.0,137.45,137.49,137.02,137.44,15765.0
2019-11-18 11:30:00,137.42,137.58,137.11,137.33,22063.0,137.42,137.58,137.11,137.33,22063.0
2019-11-18 12:00:00,137.28,137.31,137.09,137.12,11916.0,137.28,137.31,137.09,137.12,11916.0
2019-11-18 12:30:00,137.16,137.16,136.55,136.55,18653.0,137.16,137.16,136.55,136.55,18653.0
2019-11-18 13:00:00,136.61,137.22,136.6,137.14,14049.0,136.61,137.22,136.6,137.14,14049.0
2019-11-18 13:30:00,137.14,137.34,137.04,137.18,10360.0,137.14,137.34,137.04,137.18,10360.0
2019-11-18 14:00:00,137.19,137.33,137.06,137.11,9379.0,137.19,137.33,137.06,137.11,9379.0
2019-11-18 14:30:00,137.12,137.53,136.71,136.8,27847.0,137.12,137.53,136.71,136.8,27847.0
2019-11-18 15:00:00,136.76,137.02,136.55,136.59,13968.0,136.76,137.02,136.55,136.59,13968.0
2019-11-18 15:30:00,136.6,137.02,136.41,136.96,36491.0,136.6,137.02,136.41,136.96,36491.0
2019-11-19 09:30:00,137.5,137.88,137.14,137.63,7440.0,137.5,137.88,137.14,137.63,7440.0
2019-11-19 10:00:00,137.89,138.78,137.88,138.78,6369.0,137.89,138.78,137.88,138.78,6369.0
2019-11-19 10:30:00,138.87,138.9,137.91,137.97,11707.0,138.87,138.9,137.91,137.97,11707.0
2019-11-19 11:00:00,138.03,138.75,138.03,138.73,7629.0,138.03,138.75,138.03,138.73,7629.0
2019-11-19 11:30:00,138.7,139.06,138.7,138.95,7496.0,138.7,139.06,138.7,138.95,7496.0
2019-11-19 12:00:00,138.98,139.03,138.5,138.54,7671.0,138.98,139.03,138.5,138.54,7671.0
2019-11-19 12:30:00,138.62,138.77,137.99,137.99,20179.0,138.62,138.77,137.99,137.99,20179.0
2019-11-19 13:00:00,137.96,138.16,137.76,137.95,16667.0,137.96,138.16,137.76,137.95,16667.0
2019-11-19 13:30:00,138.02,138.02,137.61,137.82,15424.0,138.02,138.02,137.61,137.82,15424.0
2019-11-19 14:00:00,137.84,138.42,137.74,137.81,20556.0,137.84,138.42,137.74,137.81,20556.0
2019-11-19 14:30:00,137.83,138.27,137.79,138.27,14605.0,137.83,138.27,137.79,138.27,14605.0
2019-11-19 15:00:00,138.25,138.65,138.21,138.64,11806.0,138.25,138.65,138.21,138.64,11806.0
2019-11-19 15:30:00,138.62,138.69,138.3,138.31,38955.0,138.62,138.69,138.3,138.31,38955.0
2019-11-20 09:30:00,138.25,139.2,138.12,138.69,24205.0,138.25,139.2,138.12,138.69,24205.0
2019-11-20 10:00:00,138.78,140.78,138.77,140.13,24119.0,138.78,140.78,138.77,140.13,24119.0
2019-11-20 10:30:00,140.24,140.41,139.98,140.17,8375.0,140.24,140.41,139.98,140.17,8375.0
2019-11-20 11:00:00,140.14,140.21,139.82,140.12,9322.0,140.14,140.21,139.82,140.12,9322.0
2019-11-20 11:30:00,140.1,141.08,140.01,140.93,8498.0,140.1,141.08,140.01,140.93,8498.0
2019-11-20 12:00:00,140.78,140.78,139.89,139.9,11652.0,140.78,140.78,139.89,139.9,11652.0
2019-11-20 12:30:00,139.9,140.53,139.67,139.95,13884.0,139.9,140.53,139.67,139.95,13884.0
2019-11-20 13:00:00,139.9,139.99,139.12,139.34,8246.0,139.9,139.99,139.12,139.34,8246.0
2019-11-20 13:30:00,139.38,140.04,139.01,139.68,8124.0,139.38,140.04,139.01,139.68,8124.0
2019-11-20 14:00:00,139.6,140.0,139.37,140.0,9765.0,139.6,140.0,139.37,140.0,9765.0
2019-11-20 14:30:00,140.0,140.12,139.55,139.99,12788.0,140.0,140.12,139.55,139.99,12788.0
2019-11-20 15:00:00,140.04,140.23,139.52,139.61,10192.0,140.04,140.23,139.52,139.61,10192.0
2019-11-20 15:30:00,139.59,139.89,139.28,139.52,35873.0,139.59,139.89,139.28,139.52,35873.0
2019-11-21 09:30:00,140.1,140.35,138.97,139.66,6245.0,140.1,140.35,138.97,139.66,6245.0
2019-11-21 10:00:00,139.51,139.57,138.39,138.61,8099.0,139.51,139.57,138.39,138.61,8099.0
2019-11-21 10:30:00,138.56,138.57,138.04,138.57,9058.0,138.56,138.57,138.04,138.57,9058.0
2019-11-21 11:00:00,138.6,138.91,138.45,138.84,6000.0,138.6,138.91,138.45,138.84,6000.0
2019-11-21 11:30:00,138.82,139.12,138.81,139.05,5136.0,138.82,139.12,138.81,139.05,5136.0
2019-11-21 12:00:00,139.04,139.42,139.0,139.17,4911.0,139.04,139.42,139.0,139.17,4911.0
2019-11-21 12:30:00,139.21,139.63,139.21,139.36,3966.0,139.21,139.63,139.21,139.36,3966.0
2019-11-21 13:00:00,139.34,139.59,139.2,139.3,7366.0,139.34,139.59,139.2,139.3,7366.0
2019-11-21 13:30:00,139.45,139.78,139.36,139.55,9398.0,139.45,139.78,139.36,139.55,9398.0
2019-11-21 14:00:00,139.59,140.13,139.5,140.0,10430.0,139.59,140.13,139.5,140.0,10430.0
2019-11-21 14:30:00,140.06,140.18,139.85,140.12,13335.0,140.06,140.18,139.85,140.12,13335.0
2019-11-21 15:00:00,140.19,140.39,139.97,140.02,24310.0,140.19,140.39,139.97,140.02,24310.0
2019-11-21 15:30:00,139.97,140.41,139.91,139.99,50125.0,139.97,140.41,139.91,139.99,50125.0
2019-11-22 09:30:00,140.79,141.57,140.26,141.34,7170.0,140.79,141.57,140.26,141.34,7170.0
2019-11-22 10:00:00,141.46,141.74,140.81,140.9,7157.0,141.46,141.74,140.81,140.9,7157.0
2019-11-22 10:30:00,140.92,141.07,140.67,141.07,5361.0,140.92,141.07,140.67,141.07,5361.0
2019-11-22 11:00:00,141.08,141.22,140.59,140.91,7321.0,141.08,141.22,140.59,140.91,7321.0
2019-11-22 11:30:00,140.97,141.18,140.78,140.81,7497.0,140.97,141.18,140.78,140.81,7497.0
2019-11-22 12:00:00,140.84,140.85,139.95,140.23,7710.0,140.84,140.85,139.95,140.23,7710.0
2019-11-22 12:30:00,140.31,140.59,140.08,140.52,6700.0,140.31,140.59,140.08,140.52,6700.0
2019-11-22 13:00:00,140.59,140.59,140.43,140.54,10700.0,140.59,140.59,140.43,140.54,10700.0
2019-11-22 13:30:00,140.5,140.63,140.37,140.63,9474.0,140.5,140.63,140.37,140.63,9474.0
2019-11-22 14:00:00,140.64,140.77,140.44,140.57,12584.0,140.64,140.77,140.44,140.57,12584.0
2019-11-22 14:30:00,140.55,140.73,140.48,140.71,12571.0,140.55,140.73,140.48,140.71,12571.0
2019-11-22 15:00:00,140.71,141.17,140.7,141.11,10774.0,140.71,141.17,140.7,141.11,10774.0
2019-11-22 15:30:00,141.13,141.17,140.78,140.81,39218.0,141.13,141.17,140.78,140.81,39218.0
2019-11-25 09:30:00,141.69,142.58,141.48,142.29,10641.0,141.69,142.58,141.48,142.29,10641.0
2019-11-25 10:00:00,142.43,142.99,142.21,142.39,11649.0,142.43,142.99,142.21,142.39,11649.0
2019-11-25 10:30:00,142.25,143.16,142.19,142.56,10233.0,142.25,143.16,142.19,142.56,10233.0
2019-11-25 11:00:00,142.54,142.99,142.54,142.93,12603.0,142.54,142.99,142.54,142.93,12603.0
2019-11-25 11:30:00,143.01,143.07,142.46,142.78,9174.0,143.01,143.07,142.46,142.78,9174.0
2019-11-25 12:00:00,142.78,143.03,142.53,142.62,15127.0,142.78,143.03,142.53,142.62,15127.0
2019-11-25 12:30:00,142.64,142.94,142.61,142.72,17698.0,142.64,142.94,142.61,142.72,17698.0
2019-11-25 13:00:00,142.73,143.62,142.73,143.59,21315.0,142.73,143.62,142.73,143.59,21315.0
2019-11-25 13:30:00,143.68,144.07,143.58,143.89,9982.0,143.68,144.07,143.58,143.89,9982.0
2019-11-25 14:00:00,143.91,144.67,143.9,144.4,12836.0,143.91,144.67,143.9,144.4,12836.0
2019-11-25 14:30:00,144.33,144.62,144.12,144.56,11573.0,144.33,144.62,144.12,144.56,11573.0
2019-11-25 15:00:00,144.59,144.82,144.49,144.74,16943.0,144.59,144.82,144.49,144.74,16943.0
2019-11-25 15:30:00,144.76,144.85,144.36,144.74,46542.0,144.76,144.85,144.36,144.74,46542.0
2019-11-26 09:30:00,144.45,144.55,143.45,143.79,3390.0,144.45,144.55,143.45,143.79,3390.0
2019-11-26 10:00:00,143.82,144.62,143.82,144.42,3470.0,143.82,144.62,143.82,144.42,3470.0
2019-11-26 10:30:00,144.46,144.88,144.46,144.78,6097.0,144.46,144.88,144.46,144.78,6097.0
2019-11-26 11:00:00,144.87,145.22,144.55,144.76,12974.0,144.87,145.22,144.55,144.76,12974.0
2019-11-26 11:30:00,144.59,144.74,144.32,144.54,13378.0,144.59,144.74,144.32,144.54,13378.0
2019-11-26 12:00:00,144.55,145.07,144.55,144.93,3954.0,144.55,145.07,144.55,144.93,3954.0
2019-11-26 12:30:00,145.05,145.83,144.8,144.95,15192.0,145.05,145.83,144.8,144.95,15192.0
2019-11-26 13:00:00,144.94,144.98,144.72,144.88,3290.0,144.94,144.98,144.72,144.88,3290.0
2019-11-26 13:30:00,144.9,144.99,144.65,144.65,4300.0,144.9,144.99,144.65,144.65,4300.0
2019-11-26 14:00:00,144.65,144.9,144.51,144.73,7116.0,144.65,144.9,144.51,144.73,7116.0
2019-11-26 14:30:00,144.74,145.06,144.64,144.94,4990.0,144.74,145.06,144.64,144.94,4990.0
2019-11-26 15:00:00,144.93,145.23,144.83,145.22,9276.0,144.93,145.23,144.83,145.22,9276.0
2019-11-26 15:30:00,145.22,145.85,145.16,145.61,46159.0,145.22,145.85,145.16,145.61,46159.0
2019-11-27 09:30:00,146.0,146.0,145.07,145.66,6450.0,146.0,146.0,145.07,145.66,6450.0
2019-11-27 10:00:00,145.66,145.81,145.27,145.56,5200.0,145.66,145.81,145.27,145.56,5200.0
2019-11-27 10:30:00,145.57,146.31,145.25,146.31,5372.0,145.57,146.31,145.25,146.31,5372.0
2019-11-27 11:00:00,146.13,146.29,145.57,145.7,12153.0,146.13,146.29,145.57,145.7,12153.0
2019-11-27 11:30:00,145.7,146.2,145.7,146.13,2106.0,145.7,146.2,145.7,146.13,2106.0
2019-11-27 12:00:00,146.09,146.33,146.01,146.02,5717.0,146.09,146.33,146.01,146.02,5717.0
2019-11-27 12:30:00,145.97,146.0,145.82,146.0,4678.0,145.97,146.0,145.82,146.0,4678.0
2019-11-27 13:00:00,146.01,146.56,146.01,146.5,5841.0,146.01,146.56,146.01,146.5,5841.0
2019-11-27 13:30:00,146.58,147.01,146.58,146.73,5165.0,146.58,147.01,146.58,146.73,5165.0
2019-11-27 14:00:00,146.65,147.17,146.62,146.78,7323.0,146.65,147.17,146.62,146.78,7323.0
2019-11-27 14:30:00,146.75,147.0,146.75,146.79,5207.0,146.75,147.0,146.75,146.79,5207.0
2019-11-27 15:00:00,146.77,147.01,146.77,146.83,5885.0,146.77,147.01,146.77,146.83,5885.0
2019-11-27 15:30:00,146.85,146.93,146.63,146.9,17789.0,146.85,146.93,146.63,146.9,17789.0
2019-11-29 09:30:00,146.79,146.79,145.71,146.71,4472.0,146.79,146.79,145.71,146.71,4472.0
2019-11-29 10:00:00,146.3,147.52,146.3,146.98,8899.0,146.3,147.52,146.3,146.98,8899.0
2019-11-29 10:30:00,147.02,147.54,146.51,146.51,9713.0,147.02,147.54,146.51,146.51,9713.0
2019-11-29 11:00:00,146.5,146.61,145.83,145.84,6743.0,146.5,146.61,145.83,145.84,6743.0
2019-11-29 11:30:00,145.78,145.92,145.44,145.7,5190.0,145.78,145.92,145.44,145.7,5190.0
2019-11-29 12:00:00,145.71,145.95,145.56,145.8,6388.0,145.71,145.95,145.56,145.8,6388.0
2019-11-29 12:30:00,145.81,145.81,145.07,145.18,14531.0,145.81,145.81,145.07,145.18,14531.0
2019-12-02 09:30:00,146.41,146.41,145.28,145.42,5633.0,146.41,146.41,145.28,145.42,5633.0
2019-12-02 10:00:00,145.0,145.38,144.81,144.81,2637.0,145.0,145.38,144.81,144.81,2637.0
2019-12-02 10:30:00,144.67,145.18,144.53,144.55,6947.0,144.67,145.18,144.53,144.55,6947.0
2019-12-02 11:00:00,144.65,144.74,144.22,144.54,10209.0,144.65,144.74,144.22,144.54,10209.0
2019-12-02 11:30:00,144.28,145.1,144.21,144.87,6614.0,144.28,145.1,144.21,144.87,6614.0
2019-12-02 12:00:00,144.88,145.04,144.55,144.68,5011.0,144.88,145.04,144.55,144.68,5011.0
2019-12-02 12:30:00,144.69,144.94,144.52,144.84,20827.0,144.69,144.94,144.52,144.84,20827.0
2019-12-02 13:00:00,144.81,145.05,144.81,144.92,6258.0,144.81,145.05,144.81,144.92,6258.0
2019-12-02 13:30:00,144.93,145.08,144.91,145.06,9026.0,144.93,145.08,144.91,145.06,9026.0
2019-12-02 14:00:00,145.05,145.43,144.96,145.42,6873.0,145.05,145.43,144.96,145.42,6873.0
2019-12-02 14:30:00,145.39,145.54,145.28,145.38,6314.0,145.39,145.54,145.28,145.38,6314.0
2019-12-02 15:00:00,145.35,145.35,144.83,144.87,6520.0,145.35,145.35,144.83,144.87,6520.0
2019-12-02 15:30:00,144.74,144.9,144.64,144.69,20645.0,144.74,144.9,144.64,144.69,20645.0
2019-12-03 09:30:00,143.4,143.93,142.76,143.74,6878.0,143.4,143.93,142.76,143.74,6878.0
2019-12-03 10:00:00,143.88,143.97,143.21,143.55,8984.0,143.88,143.97,143.21,143.55,8984.0
2019-12-03 10:30:00,143.57,144.11,143.2,143.4,13805.0,143.57,144.11,143.2,143.4,13805.0
2019-12-03 11:00:00,143.46,143.46,142.86,143.14,6149.0,143.46,143.46,142.86,143.14,6149.0
2019-12-03 11:30:00,143.12,143.48,142.94,143.28,4829.0,143.12,143.48,142.94,143.28,4829.0
2019-12-03 12:00:00,143.26,143.26,142.88,143.07,3429.0,143.26,143.26,142.88,143.07,3429.0
2019-12-03 12:30:00,143.11,143.38,142.94,143.21,7697.0,143.11,143.38,142.94,143.21,7697.0
2019-12-03 13:00:00,143.31,143.72,143.24,143.72,4718.0,143.31,143.72,143.24,143.72,4718.0
2019-12-03 13:30:00,143.78,143.95,143.32,143.42,6998.0,143.78,143.95,143.32,143.42,6998.0
2019-12-03 14:00:00,143.55,143.56,143.36,143.41,7606.0,143.55,143.56,143.36,143.41,7606.0
2019-12-03 14:30:00,143.34,143.37,143.1,143.17,8199.0,143.34,143.37,143.1,143.17,8199.0
2019-12-03 15:00:00,143.18,143.53,142.96,143.46,8522.0,143.18,143.53,142.96,143.46,8522.0
2019-12-03 15:30:00,143.5,143.96,143.38,143.71,28024.0,143.5,143.96,143.38,143.71,28024.0
2019-12-04 09:30:00,144.58,146.1,143.78,144.73,6848.0,144.58,146.1,143.78,144.73,6848.0
2019-12-04 10:00:00,144.66,145.27,144.6,145.06,9293.0,144.66,145.27,144.6,145.06,9293.0
2019-12-04 10:30:00,144.89,145.37,144.87,145.37,4037.0,144.89,145.37,144.87,145.37,4037.0
2019-12-04 11:00:00,145.37,145.74,144.91,144.92,8711.0,145.37,145.74,144.91,144.92,8711.0
2019-12-04 11:30:00,145.04,145.05,144.64,144.64,3807.0,145.04,145.05,144.64,144.64,3807.0
2019-12-04 12:00:00,144.68,145.01,144.68,144.84,5112.0,144.68,145.01,144.68,144.84,5112.0
2019-12-04 12:30:00,144.81,144.92,144.6,144.72,4250.0,144.81,144.92,144.6,144.72,4250.0
2019-12-04 13:00:00,144.66,144.86,144.22,144.42,14993.0,144.66,144.86,144.22,144.42,14993.0
2019-12-04 13:30:00,144.44,144.55,144.28,144.45,7783.0,144.44,144.55,144.28,144.45,7783.0
2019-12-04 14:00:00,144.47,144.78,144.4,144.75,16425.0,144.47,144.78,144.4,144.75,16425.0
2019-12-04 14:30:00,144.76,144.86,144.37,144.78,11254.0,144.76,144.86,144.37,144.78,11254.0
2019-12-04 15:00:00,144.76,145.37,144.7,145.3,12382.0,144.76,145.37,144.7,145.3,12382.0
2019-12-04 15:30:00,145.26,145.56,144.99,145.42,44513.0,145.26,145.56,144.99,145.42,44513.0
2019-12-05 09:30:00,145.84,145.98,144.17,144.17,2926.0,145.84,145.98,144.17,144.17,2926.0
2019-12-05 10:00:00,143.95,144.19,143.09,143.9,12709.0,143.95,144.19,143.09,143.9,12709.0
2019-12-05 10:30:00,144.02,144.18,143.71,144.12,3255.0,144.02,144.18,143.71,144.12,3255.0
2019-12-05 11:00:00,144.3,144.67,144.22,144.58,3625.0,144.3,144.67,144.22,144.58,3625.0
2019-12-05 11:30:00,144.71,144.71,144.45,144.52,3762.0,144.71,144.71,144.45,144.52,3762.0
2019-12-05 12:00:00,144.54,144.57,144.33,144.33,2605.0,144.54,144.57,144.33,144.33,2605.0
2019-12-05 12:30:00,144.34,144.48,144.16,144.41,5203.0,144.34,144.48,144.16,144.41,5203.0
2019-12-05 13:00:00,144.44,144.62,144.25,144.58,23268.0,144.44,144.62,144.25,144.58,23268.0
2019-12-05 13:30:00,144.61,144.89,144.45,144.47,10833.0,144.61,144.89,144.45,144.47,10833.0
2019-12-05 14:00:00,144.23,144.43,143.94,144.43,10021.0,144.23,144.43,143.94,144.43,10021.0
2019-12-05 14:30:00,144.34,144.38,143.95,144.17,3500.0,144.34,144.38,143.95,144.17,3500.0
2019-12-05 15:00:00,144.23,144.61,144.23,144.55,6109.0,144.23,144.61,144.23,144.55,6109.0
2019-12-05 15:30:00,144.49,144.84,144.21,144.67,41090.0,144.49,144.84,144.21,144.67,41090.0
2019-12-06 09:30:00,146.02,146.36,145.76,146.01,13002.0,146.02,146.36,145.76,146.01,13002.0
2019-12-06 10:00:00,146.24,146.73,146.12,146.45,4705.0,146.24,146.73,146.12,146.45,4705.0
2019-12-06 10:30:00,146.46,146.76,146.42,146.76,4951.0,146.46,146.76,146.42,146.76,4951.0
2019-12-06 11:00:00,146.82,146.87,146.18,146.87,12804.0,146.82,146.87,146.18,146.87,12804.0
2019-12-06 11:30:00,146.94,146.94,146.67,146.74,8158.0,146.94,146.94,146.67,146.74,8158.0
2019-12-06 12:00:00,146.71,146.85,146.45,146.52,4401.0,146.71,146.85,146.45,146.52,4401.0
2019-12-06 12:30:00,146.56,146.74,146.54,146.62,4356.0,146.56,146.74,146.54,146.62,4356.0
2019-12-06 13:00:00,146.63,146.66,146.33,146.34,3902.0,146.63,146.66,146.33,146.34,3902.0
2019-12-06 13:30:00,146.4,146.52,146.31,146.45,5387.0,146.4,146.52,146.31,146.45,5387.0
2019-12-06 14:00:00,146.46,146.5,146.19,146.3,8894.0,146.46,146.5,146.19,146.3,8894.0
2019-12-06 14:30:00,146.29,146.61,146.15,146.61,5258.0,146.29,146.61,146.15,146.61,5258.0
2019-12-06 15:00:00,146.66,146.73,146.42,146.53,11607.0,146.66,146.73,146.42,146.53,11607.0
2019-12-06 15:30:00,146.5,146.54,146.14,146.15,62823.0,146.5,146.54,146.14,146.15,62823.0
2019-12-09 09:30:00,146.79,146.79,143.18,144.09,53553.0,146.79,146.79,143.18,144.09,53553.0
2019-12-09 10:00:00,144.09,144.71,143.72,143.94,28840.0,144.09,144.71,143.72,143.94,28840.0
2019-12-09 10:30:00,144.03,144.61,143.77,144.48,15286.0,144.03,144.61,143.77,144.48,15286.0
2019-12-09 11:00:00,144.54,144.98,144.54,144.95,5671.0,144.54,144.98,144.54,144.95,5671.0
2019-12-09 11:30:00,144.94,144.94,144.22,144.58,6571.0,144.94,144.94,144.22,144.58,6571.0
2019-12-09 12:00:00,144.66,145.12,144.62,145.01,4216.0,144.66,145.12,144.62,145.01,4216.0
2019-12-09 12:30:00,144.97,145.11,144.77,145.08,3366.0,144.97,145.11,144.77,145.08,3366.0
2019-12-09 13:00:00,145.04,145.12,144.63,144.64,9011.0,145.04,145.12,144.63,144.64,9011.0
2019-12-09 13:30:00,144.65,145.44,144.58,145.35,7907.0,144.65,145.44,144.58,145.35,7907.0
2019-12-09 14:00:00,145.33,145.35,145.07,145.26,17511.0,145.33,145.35,145.07,145.26,17511.0
2019-12-09 14:30:00,145.22,145.71,145.18,145.35,7575.0,145.22,145.71,145.18,145.35,7575.0
2019-12-09 15:00:00,145.31,145.56,145.22,145.56,12028.0,145.31,145.56,145.22,145.56,12028.0
2019-12-09 15:30:00,145.51,145.55,144.71,144.71,38008.0,145.51,145.55,144.71,144.71,38008.0
2019-12-10 09:30:00,145.15,145.45,143.92,145.27,11174.0,145.15,145.45,143.92,145.27,11174.0
2019-12-10 10:00:00,145.45,146.31,145.25,145.61,16456.0,145.45,146.31,145.25,145.61,16456.0
2019-12-10 10:30:00,145.68,145.82,145.45,145.7,9627.0,145.68,145.82,145.45,145.7,9627.0
2019-12-10 11:00:00,145.7,145.8,145.38,145.39,17186.0,145.7,145.8,145.38,145.39,17186.0
2019-12-10 11:30:00,145.41,145.7,145.4,145.7,9118.0,145.41,145.7,145.4,145.7,9118.0
2019-12-10 12:00:00,145.7,145.7,145.45,145.56,23402.0,145.7,145.7,145.45,145.56,23402.0
2019-12-10 12:30:00,145.55,145.71,145.45,145.7,8608.0,145.55,145.71,145.45,145.7,8608.0
2019-12-10 13:00:00,145.69,145.71,145.57,145.7,5846.0,145.69,145.71,145.57,145.7,5846.0
2019-12-10 13:30:00,145.69,145.86,145.46,145.64,10052.0,145.69,145.86,145.46,145.64,10052.0
2019-12-10 14:00:00,145.66,145.8,145.54,145.74,10668.0,145.66,145.8,145.54,145.74,10668.0
2019-12-10 14:30:00,145.65,145.86,145.52,145.74,12682.0,145.65,145.86,145.52,145.74,12682.0
2019-12-10 15:00:00,145.81,146.05,145.8,145.92,9122.0,145.81,146.05,145.8,145.92,9122.0
2019-12-10 15:30:00,145.94,146.42,145.76,146.23,48478.0,145.94,146.42,145.76,146.23,48478.0
2019-12-11 09:30:00,145.83,146.41,145.6,145.61,22144.0,145.83,146.41,145.6,145.61,22144.0
2019-12-11 10:00:00,145.6,145.9,145.1,145.49,21462.0,145.6,145.9,145.1,145.49,21462.0
2019-12-11 10:30:00,145.48,145.66,145.28,145.53,8300.0,145.48,145.66,145.28,145.53,8300.0
2019-12-11 11:00:00,145.4,145.62,144.98,145.49,11147.0,145.4,145.62,144.98,145.49,11147.0
2019-12-11 11:30:00,145.43,145.7,145.42,145.52,19471.0,145.43,145.7,145.42,145.52,19471.0
2019-12-11 12:00:00,145.55,146.01,145.3,145.35,9561.0,145.55,146.01,145.3,145.35,9561.0
2019-12-11 12:30:00,145.39,145.73,145.39,145.58,8448.0,145.39,145.73,145.39,145.58,8448.0
2019-12-11 13:00:00,145.68,145.92,145.61,145.92,3588.0,145.68,145.92,145.61,145.92,3588.0
2019-12-11 13:30:00,146.01,146.01,145.69,145.69,7102.0,146.01,146.01,145.69,145.69,7102.0
2019-12-11 14:00:00,145.66,146.13,145.66,145.97,5474.0,145.66,146.13,145.66,145.97,5474.0
2019-12-11 14:30:00,145.89,146.31,145.89,146.31,4223.0,145.89,146.31,145.89,146.31,4223.0
2019-12-11 15:00:00,146.19,146.19,145.85,146.08,19875.0,146.19,146.19,145.85,146.08,19875.0
2019-12-11 15:30:00,146.1,146.38,145.91,146.3,51073.0,146.1,146.38,145.91,146.3,51073.0
2019-12-12 09:30:00,146.44,147.16,146.44,147.07,8007.0,146.44,147.16,146.44,147.07,8007.0
2019-12-12 10:00:00,147.2,149.22,147.18,148.33,22406.0,147.2,149.22,147.18,148.33,22406.0
2019-12-12 10:30:00,148.09,148.45,147.75,147.75,32766.0,148.09,148.45,147.75,147.75,32766.0
2019-12-12 11:00:00,147.78,147.85,147.12,147.12,6381.0,147.78,147.85,147.12,147.12,6381.0
2019-12-12 11:30:00,146.91,147.37,146.58,146.58,3835.0,146.91,147.37,146.58,146.58,3835.0
2019-12-12 12:00:00,146.61,146.81,145.82,146.13,6977.0,146.61,146.81,145.82,146.13,6977.0
2019-12-12 12:30:00,146.28,146.54,146.08,146.37,9802.0,146.28,146.54,146.08,146.37,9802.0
2019-12-12 13:00:00,146.39,146.91,146.39,146.7,7221.0,146.39,146.91,146.39,146.7,7221.0
2019-12-12 13:30:00,146.74,146.79,146.38,146.44,4994.0,146.74,146.79,146.38,146.44,4994.0
2019-12-12 14:00:00,146.46,146.58,146.18,146.37,6156.0,146.46,146.58,146.18,146.37,6156.0
2019-12-12 14:30:00,146.39,147.14,146.39,146.92,6021.0,146.39,147.14,146.39,146.92,6021.0
2019-12-12 15:00:00,146.96,147.16,146.84,147.16,10731.0,146.96,147.16,146.84,147.16,10731.0
2019-12-12 15:30:00,147.23,147.33,147.0,147.0,25607.0,147.23,147.33,147.0,147.0,25607.0
2019-12-13 09:30:00,147.4,147.57,146.76,147.47,9243.0,147.4,147.57,146.76,147.47,9243.0
2019-12-13 10:00:00,147.44,147.8,146.98,147.15,7578.0,147.44,147.8,146.98,147.15,7578.0
2019-12-13 10:30:00,147.31,147.44,146.61,146.68,6419.0,147.31,147.44,146.61,146.68,6419.0
2019-12-13 11:00:00,146.63,146.81,145.97,146.24,7002.0,146.63,146.81,145.97,146.24,7002.0
2019-12-13 11:30:00,146.5,146.97,146.38,146.39,6604.0,146.5,146.97,146.38,146.39,6604.0
2019-12-13 12:00:00,146.45,146.64,146.2,146.2,18348.0,146.45,146.64,146.2,146.2,18348.0
2019-12-13 12:30:00,146.15,146.6,145.9,146.45,27459.0,146.15,146.6,145.9,146.45,27459.0
2019-12-13 13:00:00,146.4,146.46,146.16,146.37,10128.0,146.4,146.46,146.16,146.37,10128.0
2019-12-13 13:30:00,146.42,146.52,146.29,146.44,8700.0,146.42,146.52,146.29,146.44,8700.0
2019-12-13 14:00:00,146.46,146.52,146.13,146.36,6868.0,146.46,146.52,146.13,146.36,6868.0
2019-12-13 14:30:00,146.26,146.42,145.94,146.0,5124.0,146.26,146.42,145.94,146.0,5124.0
2019-12-13 15:00:00,146.06,146.06,145.49,145.51,7217.0,146.06,146.06,145.49,145.51,7217.0
2019-12-13 15:30:00,145.5,146.04,145.5,145.88,25973.0,145.5,146.04,145.5,145.88,25973.0
2019-12-16 09:30:00,148.01,149.61,146.45,149.44,24736.0,148.01,149.61,146.45,149.44,24736.0
2019-12-16 10:00:00,149.51,150.46,149.26,149.26,15022.0,149.51,150.46,149.26,149.26,15022.0
2019-12-16 10:30:00,149.33,149.38,148.95,149.0,13894.0,149.33,149.38,148.95,149.0,13894.0
2019-12-16 11:00:00,148.89,149.13,148.62,148.92,8805.0,148.89,149.13,148.62,148.92,8805.0
2019-12-16 11:30:00,148.97,149.01,148.69,148.85,14754.0,148.97,149.01,148.69,148.85,14754.0
2019-12-16 12:00:00,148.87,148.94,148.6,148.67,10159.0,148.87,148.94,148.6,148.67,10159.0
2019-12-16 12:30:00,148.7,148.9,148.61,148.71,4631.0,148.7,148.9,148.61,148.71,4631.0
2019-12-16 13:00:00,148.75,148.77,148.5,148.61,7851.0,148.75,148.77,148.5,148.61,7851.0
2019-12-16 13:30:00,148.56,148.83,148.18,148.7,19722.0,148.56,148.83,148.18,148.7,19722.0
2019-12-16 14:00:00,148.54,148.92,148.48,148.67,12104.0,148.54,148.92,148.48,148.67,12104.0
2019-12-16 14:30:00,148.63,148.83,148.55,148.66,11240.0,148.63,148.83,148.55,148.66,11240.0
2019-12-16 15:00:00,148.64,148.77,148.45,148.49,9735.0,148.64,148.77,148.45,148.49,9735.0
2019-12-16 15:30:00,148.45,148.51,147.65,147.71,50929.0,148.45,148.51,147.65,147.71,50929.0
2019-12-17 09:30:00,148.64,148.68,147.12,147.15,13073.0,148.64,148.68,147.12,147.15,13073.0
2019-12-17 10:00:00,147.34,148.33,147.34,147.66,5821.0,147.34,148.33,147.34,147.66,5821.0
2019-12-17 10:30:00,147.57,148.0,147.41,147.63,7786.0,147.57,148.0,147.41,147.63,7786.0
2019-12-17 11:00:00,147.49,147.97,147.49,147.66,6997.0,147.49,147.97,147.49,147.66,6997.0
2019-12-17 11:30:00,147.49,147.96,147.49,147.87,7865.0,147.49,147.96,147.49,147.87,7865.0
2019-12-17 12:00:00,147.87,148.07,147.81,147.94,9025.0,147.87,148.07,147.81,147.94,9025.0
2019-12-17 12:30:00,147.92,148.77,147.88,148.7,14578.0,147.92,148.77,147.88,148.7,14578.0
2019-12-17 13:00:00,148.64,148.64,148.18,148.18,6067.0,148.64,148.64,148.18,148.18,6067.0
2019-12-17 13:30:00,148.21,148.76,148.21,148.76,6645.0,148.21,148.76,148.21,148.76,6645.0
2019-12-17 14:00:00,148.83,149.32,148.77,149.28,15746.0,148.83,149.32,148.77,149.28,15746.0
2019-12-17 14:30:00,149.4,149.85,149.28,149.83,30111.0,149.4,149.85,149.28,149.83,30111.0
2019-12-17 15:00:00,149.73,149.73,149.22,149.31,34388.0,149.73,149.73,149.22,149.31,34388.0
2019-12-17 15:30:00,149.31,149.39,148.9,148.95,49897.0,149.31,149.39,148.9,148.95,49897.0
2019-12-18 09:30:00,148.56,149.82,147.92,148.32,7409.0,148.56,149.82,147.92,148.32,7409.0
2019-12-18 10:00:00,148.34,148.34,147.35,147.37,7247.0,148.34,148.34,147.35,147.37,7247.0
2019-12-18 10:30:00,147.5,147.78,147.26,147.61,6555.0,147.5,147.78,147.26,147.61,6555.0
2019-12-18 11:00:00,147.63,147.67,147.13,147.52,15387.0,147.63,147.67,147.13,147.52,15387.0
2019-12-18 11:30:00,147.52,147.52,146.93,146.93,12291.0,147.52,147.52,146.93,146.93,12291.0
2019-12-18 12:00:00,146.93,147.35,146.74,147.06,8080.0,146.93,147.35,146.74,147.06,8080.0
2019-12-18 12:30:00,147.09,147.36,147.0,147.2,6060.0,147.09,147.36,147.0,147.2,6060.0
2019-12-18 13:00:00,147.25,147.56,147.16,147.46,9150.0,147.25,147.56,147.16,147.46,9150.0
2019-12-18 13:30:00,147.38,147.7,147.35,147.55,5028.0,147.38,147.7,147.35,147.55,5028.0
2019-12-18 14:00:00,147.47,147.58,147.3,147.3,10290.0,147.47,147.58,147.3,147.3,10290.0
2019-12-18 14:30:00,147.38,147.76,147.38,147.65,12490.0,147.38,147.76,147.38,147.65,12490.0
2019-12-18 15:00:00,147.63,147.81,147.4,147.67,15656.0,147.63,147.81,147.4,147.67,15656.0
2019-12-18 15:30:00,147.63,148.56,147.62,147.75,110583.0,147.63,148.56,147.62,147.75,110583.0
2019-12-19 09:30:00,147.98,148.25,147.56,148.1,8911.0,147.98,148.25,147.56,148.1,8911.0
2019-12-19 10:00:00,148.22,148.4,147.7,148.38,6826.0,148.22,148.4,147.7,148.38,6826.0
2019-12-19 10:30:00,148.42,148.61,148.2,148.25,3129.0,148.42,148.61,148.2,148.25,3129.0
2019-12-19 11:00:00,148.09,148.54,148.07,148.45,3816.0,148.09,148.54,148.07,148.45,3816.0
2019-12-19 11:30:00,148.9,149.32,148.9,149.23,4646.0,148.9,149.32,148.9,149.23,4646.0
2019-12-19 12:00:00,149.08,149.4,148.96,149.32,5500.0,149.08,149.4,148.96,149.32,5500.0
2019-12-19 12:30:00,149.25,149.32,148.81,148.87,3419.0,149.25,149.32,148.81,148.87,3419.0
2019-12-19 13:00:00,148.84,149.38,148.74,149.32,4877.0,148.84,149.38,148.74,149.32,4877.0
2019-12-19 13:30:00,149.44,149.7,149.39,149.67,2784.0,149.44,149.7,149.39,149.67,2784.0
2019-12-19 14:00:00,149.6,149.92,149.52,149.72,16834.0,149.6,149.92,149.52,149.72,16834.0
2019-12-19 14:30:00,149.68,149.75,149.38,149.47,7117.0,149.68,149.75,149.38,149.47,7117.0
2019-12-19 15:00:00,149.47,149.65,149.39,149.47,3593.0,149.47,149.65,149.39,149.47,3593.0
2019-12-19 15:30:00,149.44,149.62,149.23,149.39,15527.0,149.44,149.62,149.23,149.39,15527.0
2019-12-20 09:30:00,150.5,150.71,149.78,150.48,68057.0,150.5,150.71,149.78,150.48,68057.0
2019-12-20 10:00:00,151.15,151.65,150.82,151.47,14079.0,151.15,151.65,150.82,151.47,14079.0
2019-12-20 10:30:00,151.4,151.74,150.91,151.03,44739.0,151.4,151.74,150.91,151.03,44739.0
2019-12-20 11:00:00,150.99,151.7,150.89,151.65,17384.0,150.99,151.7,150.89,151.65,17384.0
2019-12-20 11:30:00,151.78,151.78,151.47,151.56,8671.0,151.78,151.78,151.47,151.56,8671.0
2019-12-20 12:00:00,151.54,151.59,151.08,151.27,8464.0,151.54,151.59,151.08,151.27,8464.0
2019-12-20 12:30:00,151.32,151.37,150.93,151.21,10619.0,151.32,151.37,150.93,151.21,10619.0
2019-12-20 13:00:00,151.14,151.62,151.14,151.57,7566.0,151.14,151.62,151.14,151.57,7566.0
2019-12-20 13:30:00,151.63,151.68,151.46,151.59,8534.0,151.63,151.68,151.46,151.59,8534.0
2019-12-20 14:00:00,151.54,151.81,151.5,151.75,7864.0,151.54,151.81,151.5,151.75,7864.0
2019-12-20 14:30:00,151.71,151.8,151.48,151.66,12411.0,151.71,151.8,151.48,151.66,12411.0
2019-12-20 15:00:00,151.71,151.71,151.41,151.61,11247.0,151.71,151.71,151.41,151.61,11247.0
2019-12-20 15:30:00,151.57,151.81,151.36,151.72,68118.0,151.57,151.81,151.36,151.72,68118.0
2019-12-23 09:30:00,152.2,152.2,150.17,150.17,8687.0,152.2,152.2,150.17,150.17,8687.0
2019-12-23 10:00:00,150.23,150.73,150.05,150.1,6171.0,150.23,150.73,150.05,150.1,6171.0
2019-12-23 10:30:00,150.21,151.14,150.21,151.14,5515.0,150.21,151.14,150.21,151.14,5515.0
2019-12-23 11:00:00,151.35,151.35,150.89,151.11,3057.0,151.35,151.35,150.89,151.11,3057.0
2019-12-23 11:30:00,151.11,151.44,150.88,151.1,5653.0,151.11,151.44,150.88,151.1,5653.0
2019-12-23 12:00:00,151.17,151.2,150.61,151.0,11915.0,151.17,151.2,150.61,151.0,11915.0
2019-12-23 12:30:00,151.06,151.19,150.98,151.1,2996.0,151.06,151.19,150.98,151.1,2996.0
2019-12-23 13:00:00,151.18,151.21,151.06,151.2,1700.0,151.18,151.21,151.06,151.2,1700.0
2019-12-23 13:30:00,151.1,151.1,150.92,150.93,3609.0,151.1,151.1,150.92,150.93,3609.0
2019-12-23 14:00:00,150.9,151.5,150.79,151.5,4910.0,150.9,151.5,150.79,151.5,4910.0
2019-12-23 14:30:00,151.56,152.05,151.56,151.83,5330.0,151.56,152.05,151.56,151.83,5330.0
2019-12-23 15:00:00,151.75,151.77,151.48,151.49,3396.0,151.75,151.77,151.48,151.49,3396.0
2019-12-23 15:30:00,151.53,151.69,151.29,151.44,21332.0,151.53,151.69,151.29,151.44,21332.0
2019-12-24 09:30:00,151.96,152.15,151.34,151.4,7141.0,151.96,152.15,151.34,151.4,7141.0
2019-12-24 10:00:00,151.76,151.85,151.32,151.85,2478.0,151.76,151.85,151.32,151.85,2478.0
2019-12-24 10:30:00,151.64,151.84,151.45,151.84,3069.0,151.64,151.84,151.45,151.84,3069.0
2019-12-24 11:00:00,151.96,151.96,151.25,151.34,3889.0,151.96,151.96,151.25,151.34,3889.0
2019-12-24 11:30:00,151.26,151.79,151.18,151.53,6338.0,151.26,151.79,151.18,151.53,6338.0
2019-12-24 12:00:00,151.62,151.68,151.2,151.29,4478.0,151.62,151.68,151.2,151.29,4478.0
2019-12-24 12:30:00,151.29,151.51,151.0,151.39,24759.0,151.29,151.51,151.0,151.39,24759.0
2019-12-26 09:30:00,151.3,152.05,151.3,151.81,4190.0,151.3,152.05,151.3,151.81,4190.0
2019-12-26 10:00:00,151.47,151.99,151.46,151.76,3634.0,151.47,151.99,151.46,151.76,3634.0
2019-12-26 10:30:00,151.87,152.07,151.63,151.92,4946.0,151.87,152.07,151.63,151.92,4946.0
2019-12-26 11:00:00,151.92,152.2,151.85,151.85,4431.0,151.92,152.2,151.85,151.85,4431.0
2019-12-26 11:30:00,151.87,152.08,151.61,151.97,4975.0,151.87,152.08,151.61,151.97,4975.0
2019-12-26 12:00:00,151.98,152.0,151.59,151.78,3557.0,151.98,152.0,151.59,151.78,3557.0
2019-12-26 12:30:00,151.69,151.94,151.69,151.91,4476.0,151.69,151.94,151.69,151.91,4476.0
2019-12-26 13:00:00,151.89,152.09,151.76,152.02,12659.0,151.89,152.09,151.76,152.02,12659.0
2019-12-26 13:30:00,152.03,152.03,151.59,151.59,4155.0,152.03,152.03,151.59,151.59,4155.0
2019-12-26 14:00:00,151.52,151.65,151.38,151.45,4148.0,151.52,151.65,151.38,151.45,4148.0
2019-12-26 14:30:00,151.42,151.65,151.41,151.64,5517.0,151.42,151.65,151.41,151.64,5517.0
2019-12-26 15:00:00,151.61,151.72,151.52,151.67,6886.0,151.61,151.72,151.52,151.67,6886.0
2019-12-26 15:30:00,151.68,152.1,151.48,151.9,21938.0,151.68,152.1,151.48,151.9,21938.0
2019-12-27 09:30:00,152.55,152.59,150.99,150.99,9810.0,152.55,152.59,150.99,150.99,9810.0
2019-12-27 10:00:00,150.98,151.86,150.98,151.59,5418.0,150.98,151.86,150.98,151.59,5418.0
2019-12-27 10:30:00,151.58,152.28,151.49,152.25,8550.0,151.58,152.28,151.49,152.25,8550.0
2019-12-27 11:00:00,152.26,152.43,152.18,152.39,8521.0,152.26,152.43,152.18,152.39,8521.0
2019-12-27 11:30:00,152.38,152.58,152.26,152.58,6141.0,152.38,152.58,152.26,152.58,6141.0
2019-12-27 12:00:00,152.56,152.65,152.24,152.25,4375.0,152.56,152.65,152.24,152.25,4375.0
2019-12-27 12:30:00,152.28,152.62,152.21,152.58,4554.0,152.28,152.62,152.21,152.58,4554.0
2019-12-27 13:00:00,152.59,152.7,152.14,152.18,10104.0,152.59,152.7,152.14,152.18,10104.0
2019-12-27 13:30:00,152.18,152.34,152.14,152.3,3878.0,152.18,152.34,152.14,152.3,3878.0
2019-12-27 14:00:00,152.32,152.91,152.3,152.81,6189.0,152.32,152.91,152.3,152.81,6189.0
2019-12-27 14:30:00,152.73,152.76,152.6,152.71,4264.0,152.73,152.76,152.6,152.71,4264.0
2019-12-27 15:00:00,152.72,152.79,152.61,152.72,5744.0,152.72,152.79,152.61,152.72,5744.0
2019-12-27 15:30:00,152.7,152.7,151.86,151.99,43983.0,152.7,152.7,151.86,151.99,43983.0
2019-12-30 09:30:00,151.5,151.94,150.59,151.32,5533.0,151.5,151.94,150.59,151.32,5533.0
2019-12-30 10:00:00,151.34,151.53,150.61,151.53,3200.0,151.34,151.53,150.61,151.53,3200.0
2019-12-30 10:30:00,151.4,151.8,151.23,151.8,2927.0,151.4,151.8,151.23,151.8,2927.0
2019-12-30 11:00:00,151.89,151.99,151.25,151.88,3820.0,151.89,151.99,151.25,151.88,3820.0
2019-12-30 11:30:00,151.84,152.19,151.77,151.82,4378.0,151.84,152.19,151.77,151.82,4378.0
2019-12-30 12:00:00,151.83,152.05,151.74,151.87,3614.0,151.83,152.05,151.74,151.87,3614.0
2019-12-30 12:30:00,151.93,152.14,151.85,152.08,5437.0,151.93,152.14,151.85,152.08,5437.0
2019-12-30 13:00:00,151.95,151.95,151.7,151.7,2978.0,151.95,151.95,151.7,151.7,2978.0
2019-12-30 13:30:00,151.64,151.97,151.59,151.73,4719.0,151.64,151.97,151.59,151.73,4719.0
2019-12-30 14:00:00,151.61,151.77,151.55,151.57,3794.0,151.61,151.77,151.55,151.57,3794.0
2019-12-30 14:30:00,151.53,151.57,151.19,151.42,8651.0,151.53,151.57,151.19,151.42,8651.0
2019-12-30 15:00:00,151.48,151.74,151.45,151.55,9637.0,151.48,151.74,151.45,151.55,9637.0
2019-12-30 15:30:00,151.6,151.95,151.54,151.85,29667.0,151.6,151.95,151.54,151.85,29667.0
2019-12-31 09:30:00,151.51,152.76,151.51,152.75,3474.0,151.51,152.76,151.51,152.75,3474.0
2019-12-31 10:00:00,152.64,152.68,152.26,152.41,3691.0,152.64,152.68,152.26,152.41,3691.0
2019-12-31 10:30:00,152.43,152.9,152.43,152.5,5162.0,152.43,152.9,152.43,152.5,5162.0
2019-12-31 11:00:00,152.56,152.7,152.38,152.61,15184.0,152.56,152.7,152.38,152.61,15184.0
2019-12-31 11:30:00,152.56,152.56,152.16,152.49,2605.0,152.56,152.56,152.16,152.49,2605.0
2019-12-31 12:00:00,152.48,152.75,152.45,152.72,3502.0,152.48,152.75,152.45,152.72,3502.0
2019-12-31 12:30:00,152.67,152.92,152.49,152.49,4849.0,152.67,152.92,152.49,152.49,4849.0
2019-12-31 13:00:00,152.61,152.8,152.58,152.8,2000.0,152.61,152.8,152.58,152.8,2000.0
2019-12-31 13:30:00,152.79,153.12,152.79,152.95,7064.0,152.79,153.12,152.79,152.95,7064.0
2019-12-31 14:00:00,152.98,153.31,152.96,153.27,4240.0,152.98,153.31,152.96,153.27,4240.0
2019-12-31 14:30:00,153.27,153.28,153.16,153.17,3088.0,153.27,153.28,153.16,153.17,3088.0
2019-12-31 15:00:00,153.11,153.39,153.11,153.31,4524.0,153.11,153.39,153.11,153.31,4524.0
2019-12-31 15:30:00,153.33,153.37,152.76,152.77,48617.0,153.33,153.37,152.76,152.77,48617.0
2020-01-02 09:30:00,154.27,154.84,151.94,152.31,27635.0,154.27,154.84,151.94,152.31,27635.0
2020-01-02 10:00:00,152.28,152.66,151.38,151.81,17136.0,152.28,152.66,151.38,151.81,17136.0
2020-01-02 10:30:00,152.12,152.39,151.91,152.04,8405.0,152.12,152.39,151.91,152.04,8405.0
2020-01-02 11:00:00,152.12,152.84,151.84,152.58,12945.0,152.12,152.84,151.84,152.58,12945.0
2020-01-02 11:30:00,152.41,152.42,151.91,152.28,5937.0,152.41,152.42,151.91,152.28,5937.0
2020-01-02 12:00:00,152.33,152.66,152.18,152.49,7158.0,152.33,152.66,152.18,152.49,7158.0
2020-01-02 12:30:00,152.43,152.98,152.32,152.98,21398.0,152.43,152.98,152.32,152.98,21398.0
2020-01-02 13:00:00,152.79,152.79,152.38,152.62,5103.0,152.79,152.79,152.38,152.62,5103.0
2020-01-02 13:30:00,152.69,153.01,152.67,153.01,5417.0,152.69,153.01,152.67,153.01,5417.0
2020-01-02 14:00:00,153.14,153.46,153.07,153.31,18654.0,153.14,153.46,153.07,153.31,18654.0
2020-01-02 14:30:00,153.29,153.55,153.2,153.53,10971.0,153.29,153.55,153.2,153.53,10971.0
2020-01-02 15:00:00,153.6,153.63,153.22,153.26,16601.0,153.6,153.63,153.22,153.26,16601.0
2020-01-02 15:30:00,153.26,153.92,153.17,153.92,61397.0,153.26,153.92,153.17,153.92,61397.0
2020-01-03 09:30:00,151.69,152.25,150.73,152.25,15118.0,151.69,152.25,150.73,152.25,15118.0
2020-01-03 10:00:00,151.99,153.02,151.98,153.02,9252.0,151.99,153.02,151.98,153.02,9252.0
2020-01-03 10:30:00,153.02,153.11,152.45,152.8,18136.0,153.02,153.11,152.45,152.8,18136.0
2020-01-03 11:00:00,152.72,152.89,152.0,152.63,11869.0,152.72,152.89,152.0,152.63,11869.0
2020-01-03 11:30:00,152.7,153.21,152.58,152.97,7707.0,152.7,153.21,152.58,152.97,7707.0
2020-01-03 12:00:00,152.94,153.13,152.88,153.0,3384.0,152.94,153.13,152.88,153.0,3384.0
2020-01-03 12:30:00,152.99,153.28,152.79,152.86,5300.0,152.99,153.28,152.79,152.86,5300.0
2020-01-03 13:00:00,152.95,153.18,152.87,153.09,4848.0,152.95,153.18,152.87,153.09,4848.0
2020-01-03 13:30:00,153.12,153.13,152.6,152.94,10149.0,153.12,153.13,152.6,152.94,10149.0
2020-01-03 14:00:00,152.91,153.02,152.73,152.95,6569.0,152.91,153.02,152.73,152.95,6569.0
2020-01-03 14:30:00,152.96,152.99,152.69,152.85,8237.0,152.96,152.99,152.69,152.85,8237.0
2020-01-03 15:00:00,152.86,153.18,152.83,153.01,9788.0,152.86,153.18,152.83,153.01,9788.0
2020-01-03 15:30:00,153.0,153.18,152.62,152.7,49779.0,153.0,153.18,152.62,152.7,49779.0
2020-01-06 09:30:00,151.38,152.23,151.24,152.23,5481.0,151.38,152.23,151.24,152.23,5481.0
2020-01-06 10:00:00,152.22,152.58,151.84,152.37,8610.0,152.22,152.58,151.84,152.37,8610.0
2020-01-06 10:30:00,152.55,152.85,152.49,152.49,4091.0,152.55,152.85,152.49,152.49,4091.0
2020-01-06 11:00:00,152.45,152.69,152.27,152.57,20066.0,152.45,152.69,152.27,152.57,20066.0
2020-01-06 11:30:00,152.62,152.76,152.33,152.68,5559.0,152.62,152.76,152.33,152.68,5559.0
2020-01-06 12:00:00,152.8,153.0,152.6,152.9,17791.0,152.8,153.0,152.6,152.9,17791.0
2020-01-06 12:30:00,152.89,153.02,152.57,152.65,14379.0,152.89,153.02,152.57,152.65,14379.0
2020-01-06 13:00:00,152.68,153.22,152.68,153.03,4813.0,152.68,153.22,152.68,153.03,4813.0
2020-01-06 13:30:00,153.06,153.18,152.88,152.94,5198.0,153.06,153.18,152.88,152.94,5198.0
2020-01-06 14:00:00,152.93,153.41,152.87,153.19,5500.0,152.93,153.41,152.87,153.19,5500.0
2020-01-06 14:30:00,153.18,153.31,153.07,153.18,8865.0,153.18,153.31,153.07,153.18,8865.0
2020-01-06 15:00:00,153.15,153.54,153.15,153.33,9492.0,153.15,153.54,153.15,153.33,9492.0
2020-01-06 15:30:00,153.37,153.55,153.1,153.5,37206.0,153.37,153.55,153.1,153.5,37206.0
2020-01-07 09:30:00,154.0,154.0,153.3,153.5,8777.0,154.0,154.0,153.3,153.5,8777.0
2020-01-07 10:00:00,153.63,154.41,153.46,154.28,8264.0,153.63,154.41,153.46,154.28,8264.0
2020-01-07 10:30:00,154.23,154.32,153.63,154.25,9832.0,154.23,154.32,153.63,154.25,9832.0
2020-01-07 11:00:00,154.17,154.4,153.98,154.32,10825.0,154.17,154.4,153.98,154.32,10825.0
2020-01-07 11:30:00,154.27,154.52,153.92,154.19,11600.0,154.27,154.52,153.92,154.19,11600.0
2020-01-07 12:00:00,154.13,154.59,154.13,154.56,4921.0,154.13,154.59,154.13,154.56,4921.0
2020-01-07 12:30:00,154.56,155.0,154.16,154.16,17996.0,154.56,155.0,154.16,154.16,17996.0
2020-01-07 13:00:00,154.22,154.44,154.08,154.29,8763.0,154.22,154.44,154.08,154.29,8763.0
2020-01-07 13:30:00,154.19,154.45,154.08,154.42,9168.0,154.19,154.45,154.08,154.42,9168.0
2020-01-07 14:00:00,154.41,154.41,153.99,154.11,7196.0,154.41,154.41,153.99,154.11,7196.0
2020-01-07 14:30:00,154.09,154.18,153.96,154.13,10957.0,154.09,154.18,153.96,154.13,10957.0
2020-01-07 15:00:00,154.16,154.88,154.07,154.68,18117.0,154.16,154.88,154.07,154.68,18117.0
2020-01-07 15:30:00,154.65,155.04,154.62,154.62,66431.0,154.65,155.04,154.62,154.62,66431.0
2020-01-08 09:30:00,155.35,156.48,155.22,156.47,11491.0,155.35,156.48,155.22,156.47,11491.0
2020-01-08 10:00:00,156.68,157.04,155.52,155.57,10230.0,156.68,157.04,155.52,155.57,10230.0
2020-01-08 10:30:00,155.61,155.81,155.0,155.16,7870.0,155.61,155.81,155.0,155.16,7870.0
2020-01-08 11:00:00,155.01,155.45,154.68,155.1,34426.0,155.01,155.45,154.68,155.1,34426.0
2020-01-08 11:30:00,155.02,155.46,154.66,155.34,14635.0,155.02,155.46,154.66,155.34,14635.0
2020-01-08 12:00:00,155.34,155.73,155.34,155.72,9088.0,155.34,155.73,155.34,155.72,9088.0
2020-01-08 12:30:00,155.79,156.02,155.66,155.92,10050.0,155.79,156.02,155.66,155.92,10050.0
2020-01-08 13:00:00,156.04,156.12,155.56,155.72,17736.0,156.04,156.12,155.56,155.72,17736.0
2020-01-08 13:30:00,155.72,156.12,155.51,156.0,21030.0,155.72,156.12,155.51,156.0,21030.0
2020-01-08 14:00:00,156.11,156.37,155.98,156.16,13686.0,156.11,156.37,155.98,156.16,13686.0
2020-01-08 14:30:00,156.19,156.27,155.97,156.15,5515.0,156.19,156.27,155.97,156.15,5515.0
2020-01-08 15:00:00,156.23,156.28,155.95,155.95,23522.0,156.23,156.28,155.95,155.95,23522.0
2020-01-08 15:30:00,155.93,156.03,154.89,154.93,60278.0,155.93,156.03,154.89,154.93,60278.0
2020-01-09 09:30:00,156.23,156.46,155.3,155.65,7733.0,156.23,156.46,155.3,155.65,7733.0
2020-01-09 10:00:00,155.79,156.48,155.77,156.48,4509.0,155.79,156.48,155.77,156.48,4509.0
2020-01-09 10:30:00,156.59,157.56,156.52,157.29,18040.0,156.59,157.56,156.52,157.29,18040.0
2020-01-09 11:00:00,157.3,157.69,157.19,157.38,10032.0,157.3,157.69,157.19,157.38,10032.0
2020-01-09 11:30:00,157.4,157.6,157.4,157.48,3512.0,157.4,157.6,157.4,157.48,3512.0
2020-01-09 12:00:00,157.47,157.61,156.55,156.79,17498.0,157.47,157.61,156.55,156.79,17498.0
2020-01-09 12:30:00,156.73,156.77,156.25,156.42,7600.0,156.73,156.77,156.25,156.42,7600.0
2020-01-09 13:00:00,156.39,156.75,156.39,156.75,11984.0,156.39,156.75,156.39,156.75,11984.0
2020-01-09 13:30:00,156.83,156.91,156.42,156.5,8068.0,156.83,156.91,156.42,156.5,8068.0
2020-01-09 14:00:00,156.54,156.62,156.08,156.38,9757.0,156.54,156.62,156.08,156.38,9757.0
2020-01-09 14:30:00,156.47,156.61,156.28,156.43,4289.0,156.47,156.61,156.28,156.43,4289.0
2020-01-09 15:00:00,156.39,156.39,156.06,156.19,10317.0,156.39,156.39,156.06,156.19,10317.0
2020-01-09 15:30:00,156.2,157.05,156.2,157.04,79282.0,156.2,157.05,156.2,157.04,79282.0
2020-01-10 09:30:00,159.6,159.6,158.42,158.75,29172.0,159.6,159.6,158.42,158.75,29172.0
2020-01-10 10:00:00,158.67,159.02,158.4,158.46,6234.0,158.67,159.02,158.4,158.46,6234.0
2020-01-10 10:30:00,158.41,159.43,158.4,158.75,14610.0,158.41,159.43,158.4,158.75,14610.0
2020-01-10 11:00:00,158.66,158.82,158.32,158.32,8328.0,158.66,158.82,158.32,158.32,8328.0
2020-01-10 11:30:00,158.28,158.47,158.03,158.07,5011.0,158.28,158.47,158.03,158.07,5011.0
2020-01-10 12:00:00,157.73,158.0,157.72,157.97,8563.0,157.73,158.0,157.72,157.97,8563.0
2020-01-10 12:30:00,157.93,158.41,157.92,158.41,3710.0,157.93,158.41,157.92,158.41,3710.0
2020-01-10 13:00:00,158.42,158.69,158.32,158.32,10406.0,158.42,158.69,158.32,158.32,10406.0
2020-01-10 13:30:00,158.42,158.86,158.34,158.65,10599.0,158.42,158.86,158.34,158.65,10599.0
2020-01-10 14:00:00,158.56,158.7,158.34,158.5,5067.0,158.56,158.7,158.34,158.5,5067.0
2020-01-10 14:30:00,158.43,158.81,158.19,158.56,16943.0,158.43,158.81,158.19,158.56,16943.0
2020-01-10 15:00:00,158.56,160.26,157.47,158.24,153262.0,158.56,160.26,157.47,158.24,153262.0
2020-01-10 15:30:00,158.24,158.43,157.54,157.8,85540.0,158.24,158.43,157.54,157.8,85540.0
2020-01-13 09:30:00,159.0,159.02,157.78,158.63,14286.0,159.0,159.02,157.78,158.63,14286.0
2020-01-13 10:00:00,158.42,158.75,158.42,158.73,4925.0,158.42,158.75,158.42,158.73,4925.0
2020-01-13 10:30:00,158.85,158.97,158.44,158.64,19562.0,158.85,158.97,158.44,158.64,19562.0
2020-01-13 11:00:00,158.68,158.78,158.33,158.44,5086.0,158.68,158.78,158.33,158.44,5086.0
2020-01-13 11:30:00,158.65,158.85,157.93,158.82,22564.0,158.65,158.85,157.93,158.82,22564.0
2020-01-13 12:00:00,158.86,159.23,158.85,159.19,18737.0,158.86,159.23,158.85,159.19,18737.0
2020-01-13 12:30:00,159.18,159.31,159.08,159.22,6666.0,159.18,159.31,159.08,159.22,6666.0
2020-01-13 13:00:00,159.17,159.27,158.89,158.94,25537.0,159.17,159.27,158.89,158.94,25537.0
2020-01-13 13:30:00,158.99,159.01,158.48,158.52,9726.0,158.99,159.01,158.48,158.52,9726.0
2020-01-13 14:00:00,158.53,158.94,158.48,158.86,4280.0,158.53,158.94,158.48,158.86,4280.0
2020-01-13 14:30:00,158.93,158.96,158.5,158.69,6397.0,158.93,158.96,158.5,158.69,6397.0
2020-01-13 15:00:00,158.74,158.94,158.69,158.88,5219.0,158.74,158.94,158.69,158.88,5219.0
2020-01-13 15:30:00,158.94,159.23,158.69,159.17,16347.0,158.94,159.23,158.69,159.17,16347.0
2020-01-14 09:30:00,158.65,159.43,158.01,158.48,19378.0,158.65,159.43,158.01,158.48,19378.0
2020-01-14 10:00:00,158.38,159.48,158.37,159.41,7376.0,158.38,159.48,158.37,159.41,7376.0
2020-01-14 10:30:00,159.54,159.69,159.0,159.29,8214.0,159.54,159.69,159.0,159.29,8214.0
2020-01-14 11:00:00,159.36,159.69,159.24,159.68,14700.0,159.36,159.69,159.24,159.68,14700.0
2020-01-14 11:30:00,159.84,160.28,159.77,159.9,8105.0,159.84,160.28,159.77,159.9,8105.0
2020-01-14 12:00:00,159.99,160.06,159.5,159.75,10928.0,159.99,160.06,159.5,159.75,10928.0
2020-01-14 12:30:00,159.78,161.07,159.76,160.81,30786.0,159.78,161.07,159.76,160.81,30786.0
2020-01-14 13:00:00,160.81,161.39,160.72,161.09,21948.0,160.81,161.39,160.72,161.09,21948.0
2020-01-14 13:30:00,161.19,161.26,160.02,160.15,16605.0,161.19,161.26,160.02,160.15,16605.0
2020-01-14 14:00:00,159.98,160.03,159.47,159.67,16016.0,159.98,160.03,159.47,159.67,16016.0
2020-01-14 14:30:00,159.68,160.02,159.52,159.62,12086.0,159.68,160.02,159.52,159.62,12086.0
2020-01-14 15:00:00,159.61,159.82,159.44,159.47,12668.0,159.61,159.82,159.44,159.47,12668.0
2020-01-14 15:30:00,159.53,159.81,159.35,159.52,38948.0,159.53,159.81,159.35,159.52,38948.0
2020-01-15 09:30:00,159.6,160.57,158.57,160.48,11445.0,159.6,160.57,158.57,160.48,11445.0
2020-01-15 10:00:00,160.74,160.85,160.08,160.28,15117.0,160.74,160.85,160.08,160.28,15117.0
2020-01-15 10:30:00,160.5,160.87,160.29,160.61,20221.0,160.5,160.87,160.29,160.61,20221.0
2020-01-15 11:00:00,160.61,160.71,160.2,160.53,12071.0,160.61,160.71,160.2,160.53,12071.0
2020-01-15 11:30:00,160.5,160.58,159.72,159.76,26793.0,160.5,160.58,159.72,159.76,26793.0
2020-01-15 12:00:00,159.83,159.89,159.55,159.62,15707.0,159.83,159.89,159.55,159.62,15707.0
2020-01-15 12:30:00,159.58,159.7,159.12,159.12,15409.0,159.58,159.7,159.12,159.12,15409.0
2020-01-15 13:00:00,159.11,159.39,158.74,159.39,17551.0,159.11,159.39,158.74,159.39,17551.0
2020-01-15 13:30:00,159.42,159.63,159.15,159.43,10374.0,159.42,159.63,159.15,159.43,10374.0
2020-01-15 14:00:00,159.47,159.73,159.41,159.7,11359.0,159.47,159.73,159.41,159.7,11359.0
2020-01-15 14:30:00,159.68,159.81,159.44,159.45,10494.0,159.68,159.81,159.44,159.45,10494.0
2020-01-15 15:00:00,159.4,159.4,158.53,158.63,9862.0,159.4,159.4,158.53,158.63,9862.0
2020-01-15 15:30:00,158.64,158.85,157.83,158.84,54361.0,158.64,158.85,157.83,158.84,54361.0
2020-01-16 09:30:00,159.69,160.28,158.82,159.02,8519.0,159.69,160.28,158.82,159.02,8519.0
2020-01-16 10:00:00,159.09,159.16,157.98,158.54,14799.0,159.09,159.16,157.98,158.54,14799.0
2020-01-16 10:30:00,158.63,159.07,158.58,158.65,15863.0,158.63,159.07,158.58,158.65,15863.0
2020-01-16 11:00:00,158.7,158.71,158.08,158.14,6701.0,158.7,158.71,158.08,158.14,6701.0
2020-01-16 11:30:00,158.11,158.11,157.84,157.85,8046.0,158.11,158.11,157.84,157.85,8046.0
2020-01-16 12:00:00,157.87,158.01,157.56,157.72,26703.0,157.87,158.01,157.56,157.72,26703.0
2020-01-16 12:30:00,157.75,158.25,157.67,158.05,17735.0,157.75,158.25,157.67,158.05,17735.0
2020-01-16 13:00:00,158.08,158.69,158.02,158.69,16269.0,158.08,158.69,158.02,158.69,16269.0
2020-01-16 13:30:00,158.64,158.97,158.63,158.72,10915.0,158.64,158.97,158.63,158.72,10915.0
2020-01-16 14:00:00,158.75,158.81,158.42,158.47,11333.0,158.75,158.81,158.42,158.47,11333.0
2020-01-16 14:30:00,158.44,158.87,158.39,158.71,11450.0,158.44,158.87,158.39,158.71,11450.0
2020-01-16 15:00:00,158.7,159.37,158.7,159.22,12066.0,158.7,159.37,158.7,159.22,12066.0
2020-01-16 15:30:00,159.23,159.97,159.09,159.95,45103.0,159.23,159.97,159.09,159.95,45103.0
2020-01-17 09:30:00,160.08,160.84,158.07,158.84,14534.0,160.08,160.84,158.07,158.84,14534.0
2020-01-17 10:00:00,159.0,159.27,158.63,158.75,9450.0,159.0,159.27,158.63,158.75,9450.0
2020-01-17 10:30:00,158.75,158.75,158.3,158.36,32017.0,158.75,158.75,158.3,158.36,32017.0
2020-01-17 11:00:00,158.46,158.93,158.29,158.89,22909.0,158.46,158.93,158.29,158.89,22909.0
2020-01-17 11:30:00,158.92,159.24,158.88,158.99,12740.0,158.92,159.24,158.88,158.99,12740.0
2020-01-17 12:00:00,159.04,159.4,158.86,159.4,7286.0,159.04,159.4,158.86,159.4,7286.0
2020-01-17 12:30:00,159.46,159.67,159.26,159.31,12802.0,159.46,159.67,159.26,159.31,12802.0
2020-01-17 13:00:00,159.27,159.41,159.19,159.24,4036.0,159.27,159.41,159.19,159.24,4036.0
2020-01-17 13:30:00,159.25,159.48,159.01,159.22,74452.0,159.25,159.48,159.01,159.22,74452.0
2020-01-17 14:00:00,159.23,159.83,159.23,159.52,5813.0,159.23,159.83,159.23,159.52,5813.0
2020-01-17 14:30:00,159.47,159.75,159.41,159.75,6605.0,159.47,159.75,159.41,159.75,6605.0
2020-01-17 15:00:00,159.7,159.98,159.66,159.83,19829.0,159.7,159.98,159.66,159.83,19829.0
2020-01-17 15:30:00,159.82,160.06,159.72,159.72,75106.0,159.82,160.06,159.72,159.72,75106.0
2020-01-21 09:30:00,159.44,160.77,159.0,160.71,11861.0,159.44,160.77,159.0,160.71,11861.0
2020-01-21 10:00:00,160.59,161.03,160.44,160.86,17657.0,160.59,161.03,160.44,160.86,17657.0
2020-01-21 10:30:00,160.91,160.98,159.44,159.68,20340.0,160.91,160.98,159.44,159.68,20340.0
2020-01-21 11:00:00,159.62,160.51,159.31,160.04,44286.0,159.62,160.51,159.31,160.04,44286.0
2020-01-21 11:30:00,160.01,160.02,159.54,159.55,4910.0,160.01,160.02,159.54,159.55,4910.0
2020-01-21 12:00:00,159.55,159.99,159.53,159.89,6525.0,159.55,159.99,159.53,159.89,6525.0
2020-01-21 12:30:00,159.87,160.05,159.69,160.04,18437.0,159.87,160.05,159.69,160.04,18437.0
2020-01-21 13:00:00,160.06,160.12,159.58,160.07,6545.0,160.06,160.12,159.58,160.07,6545.0
2020-01-21 13:30:00,159.96,159.96,159.19,159.41,4794.0,159.96,159.96,159.19,159.41,4794.0
2020-01-21 14:00:00,159.33,159.64,159.33,159.51,5494.0,159.33,159.64,159.33,159.51,5494.0
2020-01-21 14:30:00,159.52,159.57,159.16,159.2,6701.0,159.52,159.57,159.16,159.2,6701.0
2020-01-21 15:00:00,159.31,159.41,158.61,158.66,12506.0,159.31,159.41,158.61,158.66,12506.0
2020-01-21 15:30:00,158.66,158.78,157.81,158.06,56833.0,158.66,158.78,157.81,158.06,56833.0
2020-01-22 09:30:00,158.18,159.13,158.02,158.57,10021.0,158.18,159.13,158.02,158.57,10021.0
2020-01-22 10:00:00,158.6,159.19,158.17,159.02,29002.0,158.6,159.19,158.17,159.02,29002.0
2020-01-22 10:30:00,158.9,159.19,158.47,158.47,15656.0,158.9,159.19,158.47,158.47,15656.0
2020-01-22 11:00:00,158.5,158.7,158.34,158.53,5276.0,158.5,158.7,158.34,158.53,5276.0
2020-01-22 11:30:00,158.63,158.93,158.61,158.63,8725.0,158.63,158.93,158.61,158.63,8725.0
2020-01-22 12:00:00,158.66,158.71,158.14,158.14,6260.0,158.66,158.71,158.14,158.14,6260.0
2020-01-22 12:30:00,158.16,158.75,158.13,158.75,9040.0,158.16,158.75,158.13,158.75,9040.0
2020-01-22 13:00:00,158.68,159.0,158.52,159.0,5143.0,158.68,159.0,158.52,159.0,5143.0
2020-01-22 13:30:00,158.97,159.13,158.89,159.01,5638.0,158.97,159.13,158.89,159.01,5638.0
2020-01-22 14:00:00,159.03,159.2,159.0,159.2,7695.0,159.03,159.2,159.0,159.2,7695.0
2020-01-22 14:30:00,159.15,159.2,158.88,158.99,6505.0,159.15,159.2,158.88,158.99,6505.0
2020-01-22 15:00:00,158.96,158.96,158.56,158.68,17606.0,158.96,158.96,158.56,158.68,17606.0
2020-01-22 15:30:00,158.67,158.88,158.56,158.84,29931.0,158.67,158.88,158.56,158.84,29931.0
2020-01-23 09:30:00,158.38,158.75,157.47,158.72,7573.0,158.38,158.75,157.47,158.72,7573.0
2020-01-23 10:00:00,159.13,159.13,158.49,158.59,6632.0,159.13,159.13,158.49,158.59,6632.0
2020-01-23 10:30:00,158.73,158.73,157.58,157.67,9475.0,158.73,158.73,157.58,157.67,9475.0
2020-01-23 11:00:00,157.66,157.72,157.0,157.0,4345.0,157.66,157.72,157.0,157.0,4345.0
2020-01-23 11:30:00,156.96,157.35,156.9,157.35,4165.0,156.96,157.35,156.9,157.35,4165.0
2020-01-23 12:00:00,157.34,157.37,157.14,157.37,2676.0,157.34,157.37,157.14,157.37,2676.0
2020-01-23 12:30:00,157.56,157.59,157.1,157.1,4131.0,157.56,157.59,157.1,157.1,4131.0
2020-01-23 13:00:00,157.12,157.43,156.92,157.26,4432.0,157.12,157.43,156.92,157.26,4432.0
2020-01-23 13:30:00,157.23,157.76,157.18,157.48,4194.0,157.23,157.76,157.18,157.48,4194.0
2020-01-23 14:00:00,157.5,157.6,157.4,157.43,5339.0,157.5,157.6,157.4,157.43,5339.0
2020-01-23 14:30:00,157.49,157.55,157.15,157.32,9268.0,157.49,157.55,157.15,157.32,9268.0
2020-01-23 15:00:00,157.26,157.26,156.78,156.99,9212.0,157.26,157.26,156.78,156.99,9212.0
2020-01-23 15:30:00,156.92,157.13,156.57,156.59,37189.0,156.92,157.13,156.57,156.59,37189.0
2020-01-24 09:30:00,157.17,157.41,156.54,157.41,18365.0,157.17,157.41,156.54,157.41,18365.0
2020-01-24 10:00:00,157.41,157.55,156.8,157.03,7721.0,157.41,157.55,156.8,157.03,7721.0
2020-01-24 10:30:00,156.99,157.3,156.55,157.0,6255.0,156.99,157.3,156.55,157.0,6255.0
2020-01-24 11:00:00,157.01,157.15,156.02,156.46,4699.0,157.01,157.15,156.02,156.46,4699.0
2020-01-24 11:30:00,156.64,156.99,156.29,156.39,5700.0,156.64,156.99,156.29,156.39,5700.0
2020-01-24 12:00:00,156.31,156.39,155.6,155.77,7346.0,156.31,156.39,155.6,155.77,7346.0
2020-01-24 12:30:00,155.8,156.22,155.79,156.02,5100.0,155.8,156.22,155.79,156.02,5100.0
2020-01-24 13:00:00,155.89,155.92,155.57,155.87,3533.0,155.89,155.92,155.57,155.87,3533.0
2020-01-24 13:30:00,155.67,155.67,154.77,155.3,20934.0,155.67,155.67,154.77,155.3,20934.0
2020-01-24 14:00:00,155.27,155.51,154.81,155.03,17778.0,155.27,155.51,154.81,155.03,17778.0
2020-01-24 14:30:00,155.1,155.54,154.65,155.46,16508.0,155.1,155.54,154.65,155.46,16508.0
2020-01-24 15:00:00,155.42,155.73,155.34,155.45,15181.0,155.42,155.73,155.34,155.45,15181.0
2020-01-24 15:30:00,155.4,155.42,155.05,155.22,40808.0,155.4,155.42,155.05,155.22,40808.0
2020-01-27 09:30:00,153.48,156.01,152.32,154.6,17807.0,153.48,156.01,152.32,154.6,17807.0
2020-01-27 10:00:00,154.5,154.5,153.67,154.13,8782.0,154.5,154.5,153.67,154.13,8782.0
2020-01-27 10:30:00,154.07,154.32,153.77,154.31,5453.0,154.07,154.32,153.77,154.31,5453.0
2020-01-27 11:00:00,154.43,154.96,154.34,154.89,12774.0,154.43,154.96,154.34,154.89,12774.0
2020-01-27 11:30:00,154.88,155.11,154.64,155.08,6069.0,154.88,155.11,154.64,155.08,6069.0
2020-01-27 12:00:00,154.88,155.14,154.8,154.8,5490.0,154.88,155.14,154.8,154.8,5490.0
2020-01-27 12:30:00,154.91,155.3,154.78,154.93,5913.0,154.91,155.3,154.78,154.93,5913.0
2020-01-27 13:00:00,154.88,155.1,154.62,155.03,5744.0,154.88,155.1,154.62,155.03,5744.0
2020-01-27 13:30:00,155.02,155.56,155.02,155.1,4987.0,155.02,155.56,155.02,155.1,4987.0
2020-01-27 14:00:00,154.99,155.37,154.86,155.23,10151.0,154.99,155.37,154.86,155.23,10151.0
2020-01-27 14:30:00,155.21,155.21,154.58,154.8,14711.0,155.21,155.21,154.58,154.8,14711.0
2020-01-27 15:00:00,154.81,154.95,154.69,154.72,18715.0,154.81,154.95,154.69,154.72,18715.0
2020-01-27 15:30:00,154.72,154.88,154.41,154.64,54104.0,154.72,154.88,154.41,154.64,54104.0
2020-01-28 09:30:00,155.3,155.93,154.03,155.81,8969.0,155.3,155.93,154.03,155.81,8969.0
2020-01-28 10:00:00,155.98,156.64,155.58,156.46,10028.0,155.98,156.64,155.58,156.46,10028.0
2020-01-28 10:30:00,156.37,156.62,156.09,156.29,9350.0,156.37,156.62,156.09,156.29,9350.0
2020-01-28 11:00:00,156.35,156.62,155.98,156.56,7962.0,156.35,156.62,155.98,156.56,7962.0
2020-01-28 11:30:00,156.53,156.86,156.3,156.45,7445.0,156.53,156.86,156.3,156.45,7445.0
2020-01-28 12:00:00,156.45,156.72,156.32,156.65,8079.0,156.45,156.72,156.32,156.65,8079.0
2020-01-28 12:30:00,156.56,156.64,156.0,156.14,7520.0,156.56,156.64,156.0,156.14,7520.0
2020-01-28 13:00:00,156.16,156.21,155.87,156.07,8802.0,156.16,156.21,155.87,156.07,8802.0
2020-01-28 13:30:00,156.07,156.53,155.91,156.31,10340.0,156.07,156.53,155.91,156.31,10340.0
2020-01-28 14:00:00,156.33,156.57,156.19,156.46,8617.0,156.33,156.57,156.19,156.46,8617.0
2020-01-28 14:30:00,156.39,156.9,156.33,156.51,12953.0,156.39,156.9,156.33,156.51,12953.0
2020-01-28 15:00:00,156.55,157.05,156.46,157.03,11899.0,156.55,157.05,156.46,157.03,11899.0
2020-01-28 15:30:00,157.03,157.22,156.48,156.91,62036.0,157.03,157.22,156.48,156.91,62036.0
2020-01-29 09:30:00,157.37,157.95,157.07,157.23,5529.0,157.37,157.95,157.07,157.23,5529.0
2020-01-29 10:00:00,157.18,157.85,157.17,157.85,6630.0,157.18,157.85,157.17,157.85,6630.0
2020-01-29 10:30:00,157.74,157.9,157.43,157.69,4717.0,157.74,157.9,157.43,157.69,4717.0
2020-01-29 11:00:00,157.87,158.18,157.73,157.96,6493.0,157.87,158.18,157.73,157.96,6493.0
2020-01-29 11:30:00,157.91,158.42,157.76,158.29,8456.0,157.91,158.42,157.76,158.29,8456.0
2020-01-29 12:00:00,158.3,158.56,158.22,158.37,6012.0,158.3,158.56,158.22,158.37,6012.0
2020-01-29 12:30:00,158.44,159.02,158.44,158.56,12922.0,158.44,159.02,158.44,158.56,12922.0
2020-01-29 13:00:00,158.55,158.73,158.33,158.58,8460.0,158.55,158.73,158.33,158.58,8460.0
2020-01-29 13:30:00,158.63,158.78,158.54,158.7,5308.0,158.63,158.78,158.54,158.7,5308.0
2020-01-29 14:00:00,158.53,158.8,158.41,158.41,5256.0,158.53,158.8,158.41,158.41,5256.0
2020-01-29 14:30:00,158.49,158.63,158.35,158.41,9807.0,158.49,158.63,158.35,158.41,9807.0
2020-01-29 15:00:00,158.36,158.46,158.02,158.26,10177.0,158.36,158.46,158.02,158.26,10177.0
2020-01-29 15:30:00,158.25,158.41,157.64,157.77,38302.0,158.25,158.41,157.64,157.77,38302.0
2020-01-30 09:30:00,156.41,157.03,156.0,156.53,12031.0,156.41,157.03,156.0,156.53,12031.0
2020-01-30 10:00:00,156.7,156.92,156.26,156.54,3747.0,156.7,156.92,156.26,156.54,3747.0
2020-01-30 10:30:00,156.57,156.57,155.89,155.99,8174.0,156.57,156.57,155.89,155.99,8174.0
2020-01-30 11:00:00,156.07,156.39,156.03,156.09,4978.0,156.07,156.39,156.03,156.09,4978.0
2020-01-30 11:30:00,156.0,156.57,155.92,156.03,10441.0,156.0,156.57,155.92,156.03,10441.0
2020-01-30 12:00:00,156.02,156.09,155.48,155.48,10643.0,156.02,156.09,155.48,155.48,10643.0
2020-01-30 12:30:00,155.56,155.75,155.3,155.6,6286.0,155.56,155.75,155.3,155.6,6286.0
2020-01-30 13:00:00,155.69,155.79,155.34,155.38,14002.0,155.69,155.79,155.34,155.38,14002.0
2020-01-30 13:30:00,155.41,155.58,155.24,155.26,5700.0,155.41,155.58,155.24,155.26,5700.0
2020-01-30 14:00:00,155.44,155.96,155.44,155.95,4100.0,155.44,155.96,155.44,155.95,4100.0
2020-01-30 14:30:00,155.96,156.46,155.78,156.27,36214.0,155.96,156.46,155.78,156.27,36214.0
2020-01-30 15:00:00,156.24,156.62,156.08,156.34,6549.0,156.24,156.62,156.08,156.34,6549.0
2020-01-30 15:30:00,156.38,156.97,156.31,156.9,30272.0,156.38,156.97,156.31,156.9,30272.0
2020-01-31 09:30:00,156.3,156.54,155.07,155.18,6791.0,156.3,156.54,155.07,155.18,6791.0
2020-01-31 10:00:00,155.17,156.11,155.05,155.71,6800.0,155.17,156.11,155.05,155.71,6800.0
2020-01-31 10:30:00,155.67,155.75,154.83,154.85,5087.0,155.67,155.75,154.83,154.85,5087.0
2020-01-31 11:00:00,154.83,154.87,154.12,154.26,7560.0,154.83,154.87,154.12,154.26,7560.0
2020-01-31 11:30:00,154.05,154.57,153.82,154.57,9320.0,154.05,154.57,153.82,154.57,9320.0
2020-01-31 12:00:00,154.4,154.42,154.01,154.09,5995.0,154.4,154.42,154.01,154.09,5995.0
2020-01-31 12:30:00,154.08,154.3,153.86,154.17,6103.0,154.08,154.3,153.86,154.17,6103.0
2020-01-31 13:00:00,154.13,154.51,154.13,154.42,6569.0,154.13,154.51,154.13,154.42,6569.0
2020-01-31 13:30:00,154.41,154.58,154.06,154.57,4973.0,154.41,154.58,154.06,154.57,4973.0
2020-01-31 14:00:00,154.61,154.9,154.51,154.69,9279.0,154.61,154.9,154.51,154.69,9279.0
2020-01-31 14:30:00,154.74,155.16,154.66,154.94,6823.0,154.74,155.16,154.66,154.94,6823.0
2020-01-31 15:00:00,155.01,155.05,154.55,154.71,7000.0,155.01,155.05,154.55,154.71,7000.0
2020-01-31 15:30:00,154.47,154.88,154.28,154.5,33203.0,154.47,154.88,154.28,154.5,33203.0
2020-02-03 09:30:00,155.68,156.88,155.68,156.18,8385.0,155.68,156.88,155.68,156.18,8385.0
2020-02-03 10:00:00,156.37,156.89,156.25,156.76,3500.0,156.37,156.89,156.25,156.76,3500.0
2020-02-03 10:30:00,156.8,156.8,155.71,155.82,6099.0,156.8,156.8,155.71,155.82,6099.0
2020-02-03 11:00:00,155.82,155.82,155.2,155.62,4899.0,155.82,155.82,155.2,155.62,4899.0
2020-02-03 11:30:00,155.49,155.77,155.24,155.64,4646.0,155.49,155.77,155.24,155.64,4646.0
2020-02-03 12:00:00,155.73,155.93,155.25,155.9,4315.0,155.73,155.93,155.25,155.9,4315.0
2020-02-03 12:30:00,155.87,156.26,155.85,156.24,7298.0,155.87,156.26,155.85,156.24,7298.0
2020-02-03 13:00:00,156.22,156.26,156.06,156.26,12590.0,156.22,156.26,156.06,156.26,12590.0
2020-02-03 13:30:00,156.13,156.25,155.58,155.7,8607.0,156.13,156.25,155.58,155.7,8607.0
2020-02-03 14:00:00,155.68,155.69,155.45,155.55,7480.0,155.68,155.69,155.45,155.55,7480.0
2020-02-03 14:30:00,155.47,155.82,155.28,155.76,7526.0,155.47,155.82,155.28,155.76,7526.0
2020-02-03 15:00:00,155.7,155.82,155.53,155.78,9680.0,155.7,155.82,155.53,155.78,9680.0
2020-02-03 15:30:00,155.79,155.81,155.08,155.33,45227.0,155.79,155.81,155.08,155.33,45227.0
2020-02-04 09:30:00,157.25,158.06,157.12,158.0,14502.0,157.25,158.06,157.12,158.0,14502.0
2020-02-04 10:00:00,157.74,157.98,157.16,157.79,5700.0,157.74,157.98,157.16,157.79,5700.0
2020-02-04 10:30:00,157.74,158.19,157.44,157.44,6707.0,157.74,158.19,157.44,157.44,6707.0
2020-02-04 11:00:00,157.54,157.62,157.22,157.22,5691.0,157.54,157.62,157.22,157.22,5691.0
2020-02-04 11:30:00,157.27,157.66,157.27,157.35,6928.0,157.27,157.66,157.27,157.35,6928.0
2020-02-04 12:00:00,157.44,157.77,157.4,157.54,7452.0,157.44,157.77,157.4,157.54,7452.0
2020-02-04 12:30:00,157.56,157.61,157.39,157.39,5288.0,157.56,157.61,157.39,157.39,5288.0
2020-02-04 13:00:00,157.38,157.46,157.19,157.3,3962.0,157.38,157.46,157.19,157.3,3962.0
2020-02-04 13:30:00,157.25,157.71,157.21,157.62,7211.0,157.25,157.71,157.21,157.62,7211.0
2020-02-04 14:00:00,157.63,157.73,157.34,157.39,7256.0,157.63,157.73,157.34,157.39,7256.0
2020-02-04 14:30:00,157.36,157.65,157.24,157.6,15516.0,157.36,157.65,157.24,157.6,15516.0
2020-02-04 15:00:00,157.59,157.71,157.52,157.69,9568.0,157.59,157.71,157.52,157.69,9568.0
2020-02-04 15:30:00,157.7,157.74,156.69,156.75,46587.0,157.7,157.74,156.69,156.75,46587.0
2020-02-05 09:30:00,158.71,159.43,158.21,159.11,9853.0,158.71,159.43,158.21,159.11,9853.0
2020-02-05 10:00:00,159.08,159.72,158.79,158.79,7452.0,159.08,159.72,158.79,158.79,7452.0
2020-02-05 10:30:00,158.63,158.78,158.31,158.76,4201.0,158.63,158.78,158.31,158.76,4201.0
2020-02-05 11:00:00,158.66,158.66,158.26,158.61,11354.0,158.66,158.66,158.26,158.61,11354.0
2020-02-05 11:30:00,158.62,158.92,158.4,158.84,7459.0,158.62,158.92,158.4,158.84,7459.0
2020-02-05 12:00:00,158.86,159.04,158.71,158.83,15719.0,158.86,159.04,158.71,158.83,15719.0
2020-02-05 12:30:00,158.94,159.17,158.66,158.67,11824.0,158.94,159.17,158.66,158.67,11824.0
2020-02-05 13:00:00,158.67,158.87,158.46,158.81,12922.0,158.67,158.87,158.46,158.81,12922.0
2020-02-05 13:30:00,158.85,159.2,158.65,158.83,16016.0,158.85,159.2,158.65,158.83,16016.0
2020-02-05 14:00:00,158.86,158.93,158.61,158.64,7478.0,158.86,158.93,158.61,158.64,7478.0
2020-02-05 14:30:00,158.61,158.61,158.33,158.37,4700.0,158.61,158.61,158.33,158.37,4700.0
2020-02-05 15:00:00,158.43,158.51,158.11,158.31,7648.0,158.43,158.51,158.11,158.31,7648.0
2020-02-05 15:30:00,158.3,158.41,157.66,157.8,47832.0,158.3,158.41,157.66,157.8,47832.0
2020-02-06 09:30:00,158.64,159.05,157.61,158.77,12370.0,158.64,159.05,157.61,158.77,12370.0
2020-02-06 10:00:00,158.88,158.95,158.26,158.79,6852.0,158.88,158.95,158.26,158.79,6852.0
2020-02-06 10:30:00,158.74,159.4,158.73,159.4,7699.0,158.74,159.4,158.73,159.4,7699.0
2020-02-06 11:00:00,159.3,159.65,159.07,159.56,7715.0,159.3,159.65,159.07,159.56,7715.0
2020-02-06 11:30:00,159.56,159.74,158.73,158.85,7900.0,159.56,159.74,158.73,158.85,7900.0
2020-02-06 12:00:00,158.89,158.9,158.59,158.65,6551.0,158.89,158.9,158.59,158.65,6551.0
2020-02-06 12:30:00,158.76,158.86,158.63,158.63,4201.0,158.76,158.86,158.63,158.63,4201.0
2020-02-06 13:00:00,158.66,159.05,158.66,158.94,5928.0,158.66,159.05,158.66,158.94,5928.0
2020-02-06 13:30:00,159.06,159.11,158.17,158.3,17197.0,159.06,159.11,158.17,158.3,17197.0
2020-02-06 14:00:00,158.32,159.08,158.3,159.03,10570.0,158.32,159.08,158.3,159.03,10570.0
2020-02-06 14:30:00,159.09,159.43,159.01,159.26,13323.0,159.09,159.43,159.01,159.26,13323.0
2020-02-06 15:00:00,159.23,159.43,159.06,159.08,13421.0,159.23,159.43,159.06,159.08,13421.0
2020-02-06 15:30:00,159.08,159.12,158.75,159.01,42819.0,159.08,159.12,158.75,159.01,42819.0
2020-02-07 09:30:00,158.49,159.35,157.33,157.34,7133.0,158.49,159.35,157.33,157.34,7133.0
2020-02-07 10:00:00,157.09,157.3,156.8,156.81,8508.0,157.09,157.3,156.8,156.81,8508.0
2020-02-07 10:30:00,156.72,156.73,156.0,156.0,6250.0,156.72,156.73,156.0,156.0,6250.0
2020-02-07 11:00:00,155.92,155.92,155.04,155.37,12543.0,155.92,155.92,155.04,155.37,12543.0
2020-02-07 11:30:00,155.48,155.84,155.34,155.69,8423.0,155.48,155.84,155.34,155.69,8423.0
2020-02-07 12:00:00,155.68,155.94,155.45,155.93,6398.0,155.68,155.94,155.45,155.93,6398.0
2020-02-07 12:30:00,155.89,156.28,155.88,156.28,4311.0,155.89,156.28,155.88,156.28,4311.0
2020-02-07 13:00:00,156.24,156.3,155.93,156.14,5507.0,156.24,156.3,155.93,156.14,5507.0
2020-02-07 13:30:00,156.14,156.31,155.8,155.84,6217.0,156.14,156.31,155.8,155.84,6217.0
2020-02-07 14:00:00,155.66,155.67,155.08,155.16,16541.0,155.66,155.67,155.08,155.16,16541.0
2020-02-07 14:30:00,155.22,156.13,155.19,156.06,7166.0,155.22,156.13,155.19,156.06,7166.0
2020-02-07 15:00:00,156.06,156.08,155.74,155.86,7096.0,156.06,156.08,155.74,155.86,7096.0
2020-02-07 15:30:00,155.82,156.22,155.67,155.99,42341.0,155.82,156.22,155.67,155.99,42341.0
2020-02-10 09:30:00,155.86,157.15,155.86,156.6,26685.0,155.86,157.15,155.86,156.6,26685.0
2020-02-10 10:00:00,156.74,157.82,156.51,157.82,15410.0,156.74,157.82,156.51,157.82,15410.0
2020-02-10 10:30:00,157.68,157.82,157.18,157.37,21487.0,157.68,157.82,157.18,157.37,21487.0
2020-02-10 11:00:00,157.34,157.34,156.85,156.9,13535.0,157.34,157.34,156.85,156.9,13535.0
2020-02-10 11:30:00,156.89,157.17,156.74,157.15,53553.0,156.89,157.17,156.74,157.15,53553.0
2020-02-10 12:00:00,157.17,157.64,157.13,157.5,14926.0,157.17,157.64,157.13,157.5,14926.0
2020-02-10 12:30:00,157.45,157.61,157.39,157.52,7253.0,157.45,157.61,157.39,157.52,7253.0
2020-02-10 13:00:00,157.44,157.59,157.42,157.46,4503.0,157.44,157.59,157.42,157.46,4503.0
2020-02-10 13:30:00,157.5,157.56,156.87,156.95,7941.0,157.5,157.56,156.87,156.95,7941.0
2020-02-10 14:00:00,156.96,156.96,156.67,156.86,7368.0,156.96,156.96,156.67,156.86,7368.0
2020-02-10 14:30:00,156.88,157.15,156.68,157.15,16053.0,156.88,157.15,156.68,157.15,16053.0
2020-02-10 15:00:00,157.15,157.28,157.02,157.06,14161.0,157.15,157.28,157.02,157.06,14161.0
2020-02-10 15:30:00,157.12,157.75,157.01,157.53,57526.0,157.12,157.75,157.01,157.53,57526.0
2020-02-11 09:30:00,166.57,174.33,166.57,169.82,110417.0,166.57,174.33,166.57,169.82,110417.0
2020-02-11 10:00:00,170.03,173.17,169.68,173.04,179846.0,170.03,173.17,169.68,173.04,179846.0
2020-02-11 10:30:00,173.05,174.23,171.96,173.74,97960.0,173.05,174.23,171.96,173.74,97960.0
2020-02-11 11:00:00,173.62,174.1,172.12,173.8,53094.0,173.62,174.1,172.12,173.8,53094.0
2020-02-11 11:30:00,173.99,173.99,172.51,172.67,24243.0,173.99,173.99,172.51,172.67,24243.0
2020-02-11 12:00:00,172.78,173.87,172.25,173.56,31715.0,172.78,173.87,172.25,173.56,31715.0
2020-02-11 12:30:00,173.68,174.78,173.61,174.16,73351.0,173.68,174.78,173.61,174.16,73351.0
2020-02-11 13:00:00,174.24,175.25,174.24,174.69,49092.0,174.24,175.25,174.24,174.69,49092.0
2020-02-11 13:30:00,174.79,175.14,174.15,174.38,39527.0,174.79,175.14,174.15,174.38,39527.0
2020-02-11 14:00:00,174.4,174.45,173.29,173.3,65435.0,174.4,174.45,173.29,173.3,65435.0
2020-02-11 14:30:00,173.39,173.66,172.38,172.73,68448.0,173.39,173.66,172.38,172.73,68448.0
2020-02-11 15:00:00,172.73,174.03,172.69,173.06,42662.0,172.73,174.03,172.69,173.06,42662.0
2020-02-11 15:30:00,173.09,173.66,172.4,173.27,85679.0,173.09,173.66,172.4,173.27,85679.0
2020-02-12 09:30:00,173.33,174.36,170.76,170.81,72538.0,173.33,174.36,170.76,170.81,72538.0
2020-02-12 10:00:00,170.87,171.35,170.18,171.24,49499.0,170.87,171.35,170.18,171.24,49499.0
2020-02-12 10:30:00,171.18,171.96,170.33,170.78,57703.0,171.18,171.96,170.33,170.78,57703.0
2020-02-12 11:00:00,170.79,171.1,170.22,170.28,28641.0,170.79,171.1,170.22,170.28,28641.0
2020-02-12 11:30:00,170.28,170.44,169.59,170.02,43010.0,170.28,170.44,169.59,170.02,43010.0
2020-02-12 12:00:00,170.01,170.08,169.54,169.95,33698.0,170.01,170.08,169.54,169.95,33698.0
2020-02-12 12:30:00,169.95,170.09,169.0,169.16,36469.0,169.95,170.09,169.0,169.16,36469.0
2020-02-12 13:00:00,169.16,169.2,168.51,169.06,21742.0,169.16,169.2,168.51,169.06,21742.0
2020-02-12 13:30:00,169.05,169.53,168.86,169.51,28863.0,169.05,169.53,168.86,169.51,28863.0
2020-02-12 14:00:00,169.51,170.5,169.43,170.26,89414.0,169.51,170.5,169.43,170.26,89414.0
2020-02-12 14:30:00,170.19,171.63,170.05,171.12,27734.0,170.19,171.63,170.05,171.12,27734.0
2020-02-12 15:00:00,171.05,171.49,170.84,170.85,50963.0,171.05,171.49,170.84,170.85,50963.0
2020-02-12 15:30:00,170.86,171.53,170.46,171.33,129683.0,170.86,171.53,170.46,171.33,129683.0
2020-02-13 09:30:00,170.13,171.7,170.13,170.83,34067.0,170.13,171.7,170.13,170.83,34067.0
2020-02-13 10:00:00,170.55,170.57,169.63,169.9,17597.0,170.55,170.57,169.63,169.9,17597.0
2020-02-13 10:30:00,169.97,170.65,169.91,170.43,25520.0,169.97,170.65,169.91,170.43,25520.0
2020-02-13 11:00:00,170.48,171.65,170.41,171.5,22915.0,170.48,171.65,170.41,171.5,22915.0
2020-02-13 11:30:00,171.51,172.11,171.36,172.0,13186.0,171.51,172.11,171.36,172.0,13186.0
2020-02-13 12:00:00,172.0,172.38,171.85,172.07,18080.0,172.0,172.38,171.85,172.07,18080.0
2020-02-13 12:30:00,172.09,172.09,171.55,171.62,10756.0,172.09,172.09,171.55,171.62,10756.0
2020-02-13 13:00:00,171.57,172.02,171.31,172.02,9977.0,171.57,172.02,171.31,172.02,9977.0
2020-02-13 13:30:00,172.09,172.7,171.98,172.62,9674.0,172.09,172.7,171.98,172.62,9674.0
2020-02-13 14:00:00,172.66,173.01,172.5,172.84,12013.0,172.66,173.01,172.5,172.84,12013.0
2020-02-13 14:30:00,172.81,173.0,172.35,172.39,26007.0,172.81,173.0,172.35,172.39,26007.0
2020-02-13 15:00:00,172.36,172.69,172.13,172.62,26056.0,172.36,172.69,172.13,172.62,26056.0
2020-02-13 15:30:00,172.65,172.72,171.94,172.3,41086.0,172.65,172.72,171.94,172.3,41086.0
2020-02-14 09:30:00,172.77,172.94,171.57,172.03,27872.0,172.77,172.94,171.57,172.03,27872.0
2020-02-14 10:00:00,171.59,172.68,171.35,172.68,13372.0,171.59,172.68,171.35,172.68,13372.0
2020-02-14 10:30:00,172.56,173.69,172.56,173.57,6099.0,172.56,173.69,172.56,173.57,6099.0
2020-02-14 11:00:00,173.51,174.53,173.31,174.5,17294.0,173.51,174.53,173.31,174.5,17294.0
2020-02-14 11:30:00,174.41,174.44,173.46,173.65,7484.0,174.41,174.44,173.46,173.65,7484.0
2020-02-14 12:00:00,173.58,173.67,173.34,173.45,4702.0,173.58,173.67,173.34,173.45,4702.0
2020-02-14 12:30:00,173.42,173.53,173.11,173.53,6540.0,173.42,173.53,173.11,173.53,6540.0
2020-02-14 13:00:00,173.47,174.49,173.41,174.42,15280.0,173.47,174.49,173.41,174.42,15280.0
2020-02-14 13:30:00,174.42,174.98,174.39,174.93,21085.0,174.42,174.98,174.39,174.93,21085.0
2020-02-14 14:00:00,174.93,175.43,174.76,175.43,30230.0,174.93,175.43,174.76,175.43,30230.0
2020-02-14 14:30:00,175.44,176.1,175.15,175.91,19238.0,175.44,176.1,175.15,175.91,19238.0
2020-02-14 15:00:00,175.94,176.22,175.65,175.99,36208.0,175.94,176.22,175.65,175.99,36208.0
2020-02-14 15:30:00,175.92,176.89,175.87,176.5,70770.0,175.92,176.89,175.87,176.5,70770.0
2020-02-18 09:30:00,175.82,176.51,174.45,175.74,21676.0,175.82,176.51,174.45,175.74,21676.0
2020-02-18 10:00:00,175.78,176.48,175.61,175.66,9623.0,175.78,176.48,175.61,175.66,9623.0
2020-02-18 10:30:00,175.57,176.49,175.57,176.32,8612.0,175.57,176.49,175.57,176.32,8612.0
2020-02-18 11:00:00,176.13,176.13,175.39,175.64,4478.0,176.13,176.13,175.39,175.64,4478.0
2020-02-18 11:30:00,175.73,176.05,175.22,175.27,7260.0,175.73,176.05,175.22,175.27,7260.0
2020-02-18 12:00:00,175.24,175.61,175.04,175.57,9380.0,175.24,175.61,175.04,175.57,9380.0
2020-02-18 12:30:00,175.74,175.89,175.46,175.47,12546.0,175.74,175.89,175.46,175.47,12546.0
2020-02-18 13:00:00,175.45,175.45,174.47,174.47,9597.0,175.45,175.45,174.47,174.47,9597.0
2020-02-18 13:30:00,174.67,175.08,174.54,174.79,14442.0,174.67,175.08,174.54,174.79,14442.0
2020-02-18 14:00:00,174.76,175.28,174.35,175.16,11419.0,174.76,175.28,174.35,175.16,11419.0
2020-02-18 14:30:00,175.11,175.31,174.92,175.29,9648.0,175.11,175.31,174.92,175.29,9648.0
2020-02-18 15:00:00,175.28,175.83,175.22,175.83,10979.0,175.28,175.83,175.22,175.83,10979.0
2020-02-18 15:30:00,175.89,176.3,175.51,175.85,61810.0,175.89,176.3,175.51,175.85,61810.0
2020-02-19 09:30:00,176.49,177.6,175.74,177.13,14555.0,176.49,177.6,175.74,177.13,14555.0
2020-02-19 10:00:00,177.07,177.84,176.91,177.72,14481.0,177.07,177.84,176.91,177.72,14481.0
2020-02-19 10:30:00,177.92,178.06,177.32,177.4,6958.0,177.92,178.06,177.32,177.4,6958.0
2020-02-19 11:00:00,177.38,178.07,177.38,178.05,7604.0,177.38,178.07,177.38,178.05,7604.0
2020-02-19 11:30:00,178.13,178.3,177.88,178.14,15279.0,178.13,178.3,177.88,178.14,15279.0
2020-02-19 12:00:00,178.16,178.31,177.79,177.97,14925.0,178.16,178.31,177.79,177.97,14925.0
2020-02-19 12:30:00,177.97,178.26,177.9,178.1,4456.0,177.97,178.26,177.9,178.1,4456.0
2020-02-19 13:00:00,178.25,178.61,178.19,178.6,17517.0,178.25,178.61,178.19,178.6,17517.0
2020-02-19 13:30:00,178.66,178.97,178.61,178.97,7076.0,178.66,178.97,178.61,178.97,7076.0
2020-02-19 14:00:00,178.99,179.27,178.86,179.03,9044.0,178.99,179.27,178.86,179.03,9044.0
2020-02-19 14:30:00,179.03,179.25,178.94,179.15,8410.0,179.03,179.25,178.94,179.15,8410.0
2020-02-19 15:00:00,179.2,179.38,179.03,179.28,25163.0,179.2,179.38,179.03,179.28,25163.0
2020-02-19 15:30:00,179.34,179.36,178.28,178.34,32491.0,179.34,179.36,178.28,178.34,32491.0
2020-02-20 09:30:00,178.03,178.54,177.36,177.55,14386.0,178.03,178.54,177.36,177.55,14386.0
2020-02-20 10:00:00,177.54,177.82,177.33,177.71,6056.0,177.54,177.82,177.33,177.71,6056.0
2020-02-20 10:30:00,177.72,178.03,177.61,177.61,7861.0,177.72,178.03,177.61,177.61,7861.0
2020-02-20 11:00:00,177.52,177.54,175.75,175.75,8097.0,177.52,177.54,175.75,175.75,8097.0
2020-02-20 11:30:00,175.74,175.85,174.2,175.66,7784.0,175.74,175.85,174.2,175.66,7784.0
2020-02-20 12:00:00,175.55,176.11,175.08,175.75,13867.0,175.55,176.11,175.08,175.75,13867.0
2020-02-20 12:30:00,175.89,175.99,175.5,175.88,5338.0,175.89,175.99,175.5,175.88,5338.0
2020-02-20 13:00:00,175.79,176.09,175.79,176.01,4497.0,175.79,176.09,175.79,176.01,4497.0
2020-02-20 13:30:00,176.01,176.14,175.59,175.59,8208.0,176.01,176.14,175.59,175.59,8208.0
2020-02-20 14:00:00,175.8,175.82,175.38,175.49,6740.0,175.8,175.82,175.38,175.49,6740.0
2020-02-20 14:30:00,175.43,176.04,175.43,175.73,6120.0,175.43,176.04,175.43,175.73,6120.0
2020-02-20 15:00:00,175.74,175.8,175.35,175.59,9806.0,175.74,175.8,175.35,175.59,9806.0
2020-02-20 15:30:00,175.51,175.73,175.35,175.36,50805.0,175.51,175.73,175.35,175.36,50805.0
2020-02-21 09:30:00,174.77,174.77,173.06,173.67,28426.0,174.77,174.77,173.06,173.67,28426.0
2020-02-21 10:00:00,173.63,174.0,173.39,174.0,21413.0,173.63,174.0,173.39,174.0,21413.0
2020-02-21 10:30:00,174.17,174.25,173.54,173.77,13980.0,174.17,174.25,173.54,173.77,13980.0
2020-02-21 11:00:00,173.78,174.06,173.7,173.7,9473.0,173.78,174.06,173.7,173.7,9473.0
2020-02-21 11:30:00,173.79,174.47,173.79,174.2,6791.0,173.79,174.47,173.79,174.2,6791.0
2020-02-21 12:00:00,174.19,174.3,173.81,173.9,7009.0,174.19,174.3,173.81,173.9,7009.0
2020-02-21 12:30:00,173.95,174.4,173.89,174.09,10780.0,173.95,174.4,173.89,174.09,10780.0
2020-02-21 13:00:00,174.0,174.2,173.91,173.95,11299.0,174.0,174.2,173.91,173.95,11299.0
2020-02-21 13:30:00,173.91,173.91,173.22,173.48,14150.0,173.91,173.91,173.22,173.48,14150.0
2020-02-21 14:00:00,173.46,173.75,173.3,173.5,9777.0,173.46,173.75,173.3,173.5,9777.0
2020-02-21 14:30:00,173.67,173.92,173.67,173.82,8243.0,173.67,173.92,173.67,173.82,8243.0
2020-02-21 15:00:00,173.82,173.82,173.3,173.48,14030.0,173.82,173.82,173.3,173.48,14030.0
2020-02-21 15:30:00,173.59,174.04,173.56,173.71,28243.0,173.59,174.04,173.56,173.71,28243.0
2020-02-24 09:30:00,167.83,168.79,166.61,166.78,29965.0,167.83,168.79,166.61,166.78,29965.0
2020-02-24 10:00:00,166.85,167.59,166.63,166.63,15416.0,166.85,167.59,166.63,166.63,15416.0
2020-02-24 10:30:00,166.67,166.88,166.26,166.58,11189.0,166.67,166.88,166.26,166.58,11189.0
2020-02-24 11:00:00,166.73,166.73,166.09,166.38,16226.0,166.73,166.73,166.09,166.38,16226.0
2020-02-24 11:30:00,166.39,166.81,166.12,166.62,11034.0,166.39,166.81,166.12,166.62,11034.0
2020-02-24 12:00:00,166.39,166.66,166.22,166.51,11361.0,166.39,166.66,166.22,166.51,11361.0
2020-02-24 12:30:00,166.47,167.31,166.38,166.69,8206.0,166.47,167.31,166.38,166.69,8206.0
2020-02-24 13:00:00,166.68,166.76,166.27,166.54,9100.0,166.68,166.76,166.27,166.54,9100.0
2020-02-24 13:30:00,166.66,166.8,166.19,166.56,12115.0,166.66,166.8,166.19,166.56,12115.0
2020-02-24 14:00:00,166.7,167.06,166.03,166.97,10588.0,166.7,167.06,166.03,166.97,10588.0
2020-02-24 14:30:00,166.97,167.59,166.77,167.52,7737.0,166.97,167.59,166.77,167.52,7737.0
2020-02-24 15:00:00,167.56,167.84,167.43,167.69,6211.0,167.56,167.84,167.43,167.69,6211.0
2020-02-24 15:30:00,167.65,167.85,167.18,167.5,55045.0,167.65,167.85,167.18,167.5,55045.0
2020-02-25 09:30:00,167.98,168.53,166.61,166.65,11024.0,167.98,168.53,166.61,166.65,11024.0
2020-02-25 10:00:00,166.77,166.94,165.2,165.2,14641.0,166.77,166.94,165.2,165.2,14641.0
2020-02-25 10:30:00,165.15,165.16,163.87,164.59,13476.0,165.15,165.16,163.87,164.59,13476.0
2020-02-25 11:00:00,164.85,164.85,162.95,163.45,6291.0,164.85,164.85,162.95,163.45,6291.0
2020-02-25 11:30:00,163.27,164.22,163.27,163.98,9879.0,163.27,164.22,163.27,163.98,9879.0
2020-02-25 12:00:00,164.09,164.31,163.89,163.89,9129.0,164.09,164.31,163.89,163.89,9129.0
2020-02-25 12:30:00,163.92,164.26,162.54,162.55,6309.0,163.92,164.26,162.54,162.55,6309.0
2020-02-25 13:00:00,162.65,162.65,161.67,162.41,26517.0,162.65,162.65,161.67,162.41,26517.0
2020-02-25 13:30:00,162.42,163.36,162.38,162.42,17624.0,162.42,163.36,162.38,162.42,17624.0
2020-02-25 14:00:00,162.39,162.39,161.62,161.8,12977.0,162.39,162.39,161.62,161.8,12977.0
2020-02-25 14:30:00,161.56,162.5,161.04,162.19,14713.0,161.56,162.5,161.04,162.19,14713.0
2020-02-25 15:00:00,162.31,162.75,161.33,161.76,33572.0,162.31,162.75,161.33,161.76,33572.0
2020-02-25 15:30:00,161.63,162.86,161.16,162.46,96535.0,161.63,162.86,161.16,162.46,96535.0
2020-02-26 09:30:00,162.59,164.4,161.89,161.98,20078.0,162.59,164.4,161.89,161.98,20078.0
2020-02-26 10:00:00,162.0,163.33,161.05,163.33,14253.0,162.0,163.33,161.05,163.33,14253.0
2020-02-26 10:30:00,162.98,164.08,162.95,163.78,16800.0,162.98,164.08,162.95,163.78,16800.0
2020-02-26 11:00:00,163.68,164.87,163.22,164.52,17124.0,163.68,164.87,163.22,164.52,17124.0
2020-02-26 11:30:00,164.7,164.79,163.67,163.81,19495.0,164.7,164.79,163.67,163.81,19495.0
2020-02-26 12:00:00,163.97,164.0,161.67,162.18,21522.0,163.97,164.0,161.67,162.18,21522.0
2020-02-26 12:30:00,162.37,162.65,161.64,162.18,11426.0,162.37,162.65,161.64,162.18,11426.0
2020-02-26 13:00:00,162.21,162.26,161.47,161.98,11465.0,162.21,162.26,161.47,161.98,11465.0
2020-02-26 13:30:00,161.79,161.85,160.0,160.0,14938.0,161.79,161.85,160.0,160.0,14938.0
2020-02-26 14:00:00,160.08,161.15,160.07,160.91,11291.0,160.08,161.15,160.07,160.91,11291.0
2020-02-26 14:30:00,160.86,161.17,159.88,159.88,9315.0,160.86,161.17,159.88,159.88,9315.0
2020-02-26 15:00:00,160.09,161.05,160.09,160.5,7561.0,160.09,161.05,160.09,160.5,7561.0
2020-02-26 15:30:00,160.59,161.18,160.46,161.01,42373.0,160.59,161.18,160.46,161.01,42373.0
2020-02-27 09:30:00,158.25,158.7,155.26,157.36,26507.0,158.25,158.7,155.26,157.36,26507.0
2020-02-27 10:00:00,157.37,157.5,155.26,155.26,16052.0,157.37,157.5,155.26,155.26,16052.0
2020-02-27 10:30:00,155.12,157.17,154.48,157.17,17559.0,155.12,157.17,154.48,157.17,17559.0
2020-02-27 11:00:00,157.49,159.48,157.48,159.28,19486.0,157.49,159.48,157.48,159.28,19486.0
2020-02-27 11:30:00,159.13,161.48,159.13,161.48,16566.0,159.13,161.48,159.13,161.48,16566.0
2020-02-27 12:00:00,161.44,163.18,161.18,162.86,31039.0,161.44,163.18,161.18,162.86,31039.0
2020-02-27 12:30:00,162.78,164.0,162.36,162.36,19201.0,162.78,164.0,162.36,162.36,19201.0
2020-02-27 13:00:00,162.19,162.94,162.01,162.46,18604.0,162.19,162.94,162.01,162.46,18604.0
2020-02-27 13:30:00,162.33,162.75,160.83,161.1,29786.0,162.33,162.75,160.83,161.1,29786.0
2020-02-27 14:00:00,161.13,162.54,160.81,162.05,20544.0,161.13,162.54,160.81,162.05,20544.0
2020-02-27 14:30:00,162.23,162.23,161.58,161.64,23086.0,162.23,162.23,161.58,161.64,23086.0
2020-02-27 15:00:00,161.65,161.81,160.59,160.86,26190.0,161.65,161.81,160.59,160.86,26190.0
2020-02-27 15:30:00,160.82,161.39,158.39,158.42,137052.0,160.82,161.39,158.39,158.42,137052.0
2020-02-28 09:30:00,153.25,155.87,152.55,153.07,84458.0,153.25,155.87,152.55,153.07,84458.0
2020-02-28 10:00:00,153.3,154.71,152.65,152.97,36899.0,153.3,154.71,152.65,152.97,36899.0
2020-02-28 10:30:00,152.94,154.66,152.8,154.11,21544.0,152.94,154.66,152.8,154.11,21544.0
2020-02-28 11:00:00,154.01,154.95,153.32,154.85,42261.0,154.01,154.95,153.32,154.85,42261.0
2020-02-28 11:30:00,154.81,156.85,154.38,154.42,19336.0,154.81,156.85,154.38,154.42,19336.0
2020-02-28 12:00:00,154.46,155.02,153.89,154.9,9615.0,154.46,155.02,153.89,154.9,9615.0
2020-02-28 12:30:00,155.09,156.55,154.75,156.18,23294.0,155.09,156.55,154.75,156.18,23294.0
2020-02-28 13:00:00,156.4,157.01,155.93,156.04,37602.0,156.4,157.01,155.93,156.04,37602.0
2020-02-28 13:30:00,156.04,156.04,153.52,154.09,14262.0,156.04,156.04,153.52,154.09,14262.0
2020-02-28 14:00:00,154.06,155.47,153.32,154.39,17345.0,154.06,155.47,153.32,154.39,17345.0
2020-02-28 14:30:00,154.4,155.75,153.89,154.27,28204.0,154.4,155.75,153.89,154.27,28204.0
2020-02-28 15:00:00,154.74,154.97,153.72,154.4,35504.0,154.74,154.97,153.72,154.4,35504.0
2020-02-28 15:30:00,154.16,156.05,153.52,155.58,91094.0,154.16,156.05,153.52,155.58,91094.0
2020-03-02 09:30:00,156.79,157.24,154.91,155.72,52601.0,156.79,157.24,154.91,155.72,52601.0
2020-03-02 10:00:00,156.02,156.68,154.19,155.95,34781.0,156.02,156.68,154.19,155.95,34781.0
2020-03-02 10:30:00,156.37,159.93,155.54,159.37,46250.0,156.37,159.93,155.54,159.37,46250.0
2020-03-02 11:00:00,159.03,160.96,158.79,160.86,34461.0,159.03,160.96,158.79,160.86,34461.0
2020-03-02 11:30:00,160.73,162.97,160.48,162.59,28501.0,160.73,162.97,160.48,162.59,28501.0
2020-03-02 12:00:00,162.77,163.12,161.62,162.45,14277.0,162.77,163.12,161.62,162.45,14277.0
2020-03-02 12:30:00,162.27,162.6,161.83,162.11,9075.0,162.27,162.6,161.83,162.11,9075.0
2020-03-02 13:00:00,162.04,162.16,160.72,160.9,14550.0,162.04,162.16,160.72,160.9,14550.0
2020-03-02 13:30:00,160.84,162.01,160.71,161.87,8307.0,160.84,162.01,160.71,161.87,8307.0
2020-03-02 14:00:00,161.88,162.21,161.17,161.17,15009.0,161.88,162.21,161.17,161.17,15009.0
2020-03-02 14:30:00,161.25,161.41,159.52,159.58,30484.0,161.25,161.41,159.52,159.58,30484.0
2020-03-02 15:00:00,159.61,161.53,159.61,161.53,18848.0,159.61,161.53,159.61,161.53,18848.0
2020-03-02 15:30:00,161.54,164.48,161.43,164.33,79921.0,161.54,164.48,161.43,164.33,79921.0
2020-03-03 09:30:00,165.05,165.88,163.8,164.28,14659.0,165.05,165.88,163.8,164.28,14659.0
2020-03-03 10:00:00,164.74,167.94,164.67,166.93,17827.0,164.74,167.94,164.67,166.93,17827.0
2020-03-03 10:30:00,166.77,167.61,165.91,166.49,12711.0,166.77,167.61,165.91,166.49,12711.0
2020-03-03 11:00:00,166.24,166.54,162.34,162.34,9013.0,166.24,166.54,162.34,162.34,9013.0
2020-03-03 11:30:00,163.17,164.59,162.96,164.45,10024.0,163.17,164.59,162.96,164.45,10024.0
2020-03-03 12:00:00,164.53,165.06,163.13,163.22,4247.0,164.53,165.06,163.13,163.22,4247.0
2020-03-03 12:30:00,163.49,163.89,162.3,162.5,5066.0,163.49,163.89,162.3,162.5,5066.0
2020-03-03 13:00:00,162.44,162.65,161.59,162.36,11416.0,162.44,162.65,161.59,162.36,11416.0
2020-03-03 13:30:00,162.16,162.65,160.5,160.5,11129.0,162.16,162.65,160.5,160.5,11129.0
2020-03-03 14:00:00,160.77,160.94,159.76,160.4,10028.0,160.77,160.94,159.76,160.4,10028.0
2020-03-03 14:30:00,160.84,162.17,159.84,161.83,8181.0,160.84,162.17,159.84,161.83,8181.0
2020-03-03 15:00:00,161.89,163.26,161.28,163.04,18703.0,161.89,163.26,161.28,163.04,18703.0
2020-03-03 15:30:00,163.07,163.33,161.11,161.22,72776.0,163.07,163.33,161.11,161.22,72776.0
2020-03-04 09:30:00,164.9,166.34,163.69,165.05,23270.0,164.9,166.34,163.69,165.05,23270.0
2020-03-04 10:00:00,165.14,167.3,164.93,166.9,13635.0,165.14,167.3,164.93,166.9,13635.0
2020-03-04 10:30:00,166.75,166.75,164.95,165.15,35704.0,166.75,166.75,164.95,165.15,35704.0
2020-03-04 11:00:00,165.16,165.7,164.59,165.62,5121.0,165.16,165.7,164.59,165.62,5121.0
2020-03-04 11:30:00,165.76,166.15,163.59,164.22,14915.0,165.76,166.15,163.59,164.22,14915.0
2020-03-04 12:00:00,164.22,164.84,164.1,164.78,17529.0,164.22,164.84,164.1,164.78,17529.0
2020-03-04 12:30:00,164.78,164.93,164.04,164.34,15459.0,164.78,164.93,164.04,164.34,15459.0
2020-03-04 13:00:00,164.61,165.53,164.35,165.38,16252.0,164.61,165.53,164.35,165.38,16252.0
2020-03-04 13:30:00,165.47,166.52,165.2,165.61,15742.0,165.47,166.52,165.2,165.61,15742.0
2020-03-04 14:00:00,165.85,165.86,165.0,165.74,12397.0,165.85,165.86,165.0,165.74,12397.0
2020-03-04 14:30:00,165.72,166.38,165.52,166.38,12528.0,165.72,166.38,165.52,166.38,12528.0
2020-03-04 15:00:00,166.35,167.23,166.02,167.14,13879.0,166.35,167.23,166.02,167.14,13879.0
2020-03-04 15:30:00,167.13,168.24,166.34,168.01,65110.0,167.13,168.24,166.34,168.01,65110.0
2020-03-05 09:30:00,164.65,165.01,163.38,163.83,18168.0,164.65,165.01,163.38,163.83,18168.0
2020-03-05 10:00:00,163.98,164.78,163.91,164.18,10231.0,163.98,164.78,163.91,164.18,10231.0
2020-03-05 10:30:00,164.24,164.66,163.47,163.86,17537.0,164.24,164.66,163.47,163.86,17537.0
2020-03-05 11:00:00,163.84,165.25,163.69,164.87,19126.0,163.84,165.25,163.69,164.87,19126.0
2020-03-05 11:30:00,165.09,165.09,163.82,164.25,12776.0,165.09,165.09,163.82,164.25,12776.0
2020-03-05 12:00:00,164.16,164.29,163.5,164.14,11530.0,164.16,164.29,163.5,164.14,11530.0
2020-03-05 12:30:00,164.41,164.69,163.52,163.91,11091.0,164.41,164.69,163.52,163.91,11091.0
2020-03-05 13:00:00,163.97,164.03,163.3,163.94,6162.0,163.97,164.03,163.3,163.94,6162.0
2020-03-05 13:30:00,164.09,164.41,163.72,163.73,5502.0,164.09,164.41,163.72,163.73,5502.0
2020-03-05 14:00:00,163.66,163.96,162.94,163.41,11140.0,163.66,163.96,162.94,163.41,11140.0
2020-03-05 14:30:00,163.28,164.16,163.27,163.52,10437.0,163.28,164.16,163.27,163.52,10437.0
2020-03-05 15:00:00,163.51,163.51,161.07,161.37,19242.0,163.51,163.51,161.07,161.37,19242.0
2020-03-05 15:30:00,161.21,161.84,160.48,161.43,72407.0,161.21,161.84,160.48,161.43,72407.0
2020-03-06 09:30:00,157.29,158.35,155.23,155.69,27946.0,157.29,158.35,155.23,155.69,27946.0
2020-03-06 10:00:00,155.69,157.45,155.49,157.2,13451.0,155.69,157.45,155.49,157.2,13451.0
2020-03-06 10:30:00,157.13,157.58,156.36,157.02,16253.0,157.13,157.58,156.36,157.02,16253.0
2020-03-06 11:00:00,157.2,157.61,155.94,156.71,14910.0,157.2,157.61,155.94,156.71,14910.0
2020-03-06 11:30:00,156.54,156.94,155.28,155.61,20791.0,156.54,156.94,155.28,155.61,20791.0
2020-03-06 12:00:00,155.61,155.68,153.95,154.61,23393.0,155.61,155.68,153.95,154.61,23393.0
2020-03-06 12:30:00,155.12,156.02,154.66,154.66,8906.0,155.12,156.02,154.66,154.66,8906.0
2020-03-06 13:00:00,154.83,155.26,154.35,154.35,12957.0,154.83,155.26,154.35,154.35,12957.0
2020-03-06 13:30:00,154.36,155.0,153.36,153.47,14455.0,154.36,155.0,153.36,153.47,14455.0
2020-03-06 14:00:00,153.05,153.31,152.74,152.9,11924.0,153.05,153.31,152.74,152.9,11924.0
2020-03-06 14:30:00,153.06,153.15,151.24,151.27,18703.0,153.06,153.15,151.24,151.27,18703.0
2020-03-06 15:00:00,151.35,152.25,150.97,151.64,18235.0,151.35,152.25,150.97,151.64,18235.0
2020-03-06 15:30:00,151.54,155.28,151.45,155.09,71461.0,151.54,155.28,151.45,155.09,71461.0
2020-03-09 09:30:00,148.43,148.43,145.17,146.3,7109.0,148.43,148.43,145.17,146.3,7109.0
2020-03-09 10:00:00,146.04,146.81,144.52,144.52,21214.0,146.04,146.81,144.52,144.52,21214.0
2020-03-09 10:30:00,144.77,145.39,142.3,142.3,19371.0,144.77,145.39,142.3,142.3,19371.0
2020-03-09 11:00:00,142.22,144.0,141.43,144.0,23217.0,142.22,144.0,141.43,144.0,23217.0
2020-03-09 11:30:00,143.95,146.21,143.47,145.97,26887.0,143.95,146.21,143.47,145.97,26887.0
2020-03-09 12:00:00,145.97,147.08,145.32,145.56,29542.0,145.97,147.08,145.32,145.56,29542.0
2020-03-09 12:30:00,145.81,146.17,144.16,144.23,13043.0,145.81,146.17,144.16,144.23,13043.0
2020-03-09 13:00:00,144.62,145.3,143.77,143.77,7803.0,144.62,145.3,143.77,143.77,7803.0
2020-03-09 13:30:00,143.77,144.19,141.45,141.6,32480.0,143.77,144.19,141.45,141.6,32480.0
2020-03-09 14:00:00,141.69,141.92,140.52,141.71,28291.0,141.69,141.92,140.52,141.71,28291.0
2020-03-09 14:30:00,141.21,141.88,140.0,141.4,21370.0,141.21,141.88,140.0,141.4,21370.0
2020-03-09 15:00:00,141.11,143.6,140.75,143.01,20447.0,141.11,143.6,140.75,143.01,20447.0
2020-03-09 15:30:00,142.98,144.26,142.35,142.43,87394.0,142.98,144.26,142.35,142.43,87394.0
2020-03-10 09:30:00,146.92,148.44,145.61,146.7,25648.0,146.92,148.44,145.61,146.7,25648.0
2020-03-10 10:00:00,146.82,149.15,146.4,147.97,34500.0,146.82,149.15,146.4,147.97,34500.0
2020-03-10 10:30:00,147.9,147.9,145.77,146.23,87735.0,147.9,147.9,145.77,146.23,87735.0
2020-03-10 11:00:00,146.11,146.94,143.01,143.01,19169.0,146.11,146.94,143.01,143.01,19169.0
2020-03-10 11:30:00,143.0,144.76,142.1,143.31,16181.0,143.0,144.76,142.1,143.31,16181.0
2020-03-10 12:00:00,143.37,145.54,143.36,143.4,11894.0,143.37,145.54,143.36,143.4,11894.0
2020-03-10 12:30:00,143.3,144.82,142.4,144.31,29820.0,143.3,144.82,142.4,144.31,29820.0
2020-03-10 13:00:00,144.47,145.78,143.8,145.22,6960.0,144.47,145.78,143.8,145.22,6960.0
2020-03-10 13:30:00,145.33,145.73,143.13,143.13,13810.0,145.33,145.73,143.13,143.13,13810.0
2020-03-10 14:00:00,143.12,144.0,142.47,143.43,10248.0,143.12,144.0,142.47,143.43,10248.0
2020-03-10 14:30:00,143.31,146.19,143.24,145.35,12610.0,143.31,146.19,143.24,145.35,12610.0
2020-03-10 15:00:00,145.92,147.44,145.45,146.68,15679.0,145.92,147.44,145.45,146.68,15679.0
2020-03-10 15:30:00,146.88,147.88,146.26,147.23,95606.0,146.88,147.88,146.26,147.23,95606.0
2020-03-11 09:30:00,143.43,143.43,140.82,141.42,35329.0,143.43,143.43,140.82,141.42,35329.0
2020-03-11 10:00:00,141.44,142.01,140.82,141.06,25398.0,141.44,142.01,140.82,141.06,25398.0
2020-03-11 10:30:00,140.64,142.05,140.64,141.36,23740.0,140.64,142.05,140.64,141.36,23740.0
2020-03-11 11:00:00,141.21,142.77,141.15,141.83,26425.0,141.21,142.77,141.15,141.83,26425.0
2020-03-11 11:30:00,141.85,143.09,141.78,142.42,10726.0,141.85,143.09,141.78,142.42,10726.0
2020-03-11 12:00:00,142.35,143.5,141.96,142.08,17518.0,142.35,143.5,141.96,142.08,17518.0
2020-03-11 12:30:00,141.94,142.09,140.01,140.35,18942.0,141.94,142.09,140.01,140.35,18942.0
2020-03-11 13:00:00,140.28,140.28,139.0,139.95,17333.0,140.28,140.28,139.0,139.95,17333.0
2020-03-11 13:30:00,140.0,140.72,139.8,140.47,11081.0,140.0,140.72,139.8,140.47,11081.0
2020-03-11 14:00:00,140.45,140.66,138.91,138.91,15359.0,140.45,140.66,138.91,138.91,15359.0
2020-03-11 14:30:00,139.1,139.68,138.16,138.18,17682.0,139.1,139.68,138.16,138.18,17682.0
2020-03-11 15:00:00,138.16,138.31,135.58,136.45,29629.0,138.16,138.31,135.58,136.45,29629.0
2020-03-11 15:30:00,136.46,137.94,135.93,136.52,82839.0,136.46,137.94,135.93,136.52,82839.0
2020-03-12 09:30:00,127.85,128.54,125.08,125.28,15958.0,127.85,128.54,125.08,125.28,15958.0
2020-03-12 10:00:00,126.02,126.4,122.16,123.1,38144.0,126.02,126.4,122.16,123.1,38144.0
2020-03-12 10:30:00,123.8,125.64,123.15,124.36,67309.0,123.8,125.64,123.15,124.36,67309.0
2020-03-12 11:00:00,124.39,124.39,120.02,120.37,38225.0,124.39,124.39,120.02,120.37,38225.0
2020-03-12 11:30:00,120.37,121.38,118.9,120.98,50238.0,120.37,121.38,118.9,120.98,50238.0
2020-03-12 12:00:00,120.98,124.02,120.89,123.57,54434.0,120.98,124.02,120.89,123.57,54434.0
2020-03-12 12:30:00,123.64,128.72,123.05,128.72,32458.0,123.64,128.72,123.05,128.72,32458.0
2020-03-12 13:00:00,128.53,132.56,127.29,128.27,50417.0,128.53,132.56,127.29,128.27,50417.0
2020-03-12 13:30:00,128.24,129.17,128.2,128.44,72279.0,128.24,129.17,128.2,128.44,72279.0
2020-03-12 14:00:00,128.52,128.72,123.49,124.1,29520.0,128.52,128.72,123.49,124.1,29520.0
2020-03-12 14:30:00,123.83,125.16,123.1,124.23,19984.0,123.83,125.16,123.1,124.23,19984.0
2020-03-12 15:00:00,124.33,125.44,123.83,124.34,23830.0,124.33,125.44,123.83,124.34,23830.0
2020-03-12 15:30:00,124.47,130.67,124.03,124.1,180780.0,124.47,130.67,124.03,124.1,180780.0
2020-03-13 09:30:00,130.89,132.06,126.13,126.35,59048.0,130.89,132.06,126.13,126.35,59048.0
2020-03-13 10:00:00,126.35,128.05,124.34,127.64,36857.0,126.35,128.05,124.34,127.64,36857.0
2020-03-13 10:30:00,127.91,128.72,124.11,124.15,53819.0,127.91,128.72,124.11,124.15,53819.0
2020-03-13 11:00:00,124.48,124.98,120.31,120.36,15815.0,124.48,124.98,120.31,120.36,15815.0
2020-03-13 11:30:00,120.38,120.7,117.84,119.26,31875.0,120.38,120.7,117.84,119.26,31875.0
2020-03-13 12:00:00,119.59,120.42,118.29,119.91,22984.0,119.59,120.42,118.29,119.91,22984.0
2020-03-13 12:30:00,119.88,123.3,119.88,123.01,17218.0,119.88,123.3,119.88,123.01,17218.0
2020-03-13 13:00:00,122.91,125.66,122.18,125.39,23086.0,122.91,125.66,122.18,125.39,23086.0
2020-03-13 13:30:00,125.19,125.65,124.14,124.15,11279.0,125.19,125.65,124.14,124.15,11279.0
2020-03-13 14:00:00,123.94,124.08,122.41,123.35,8809.0,123.94,124.08,122.41,123.35,8809.0
2020-03-13 14:30:00,122.94,123.17,121.2,122.23,15919.0,122.94,123.17,121.2,122.23,15919.0
2020-03-13 15:00:00,122.27,123.38,122.01,123.24,12802.0,122.27,123.38,122.01,123.24,12802.0
2020-03-13 15:30:00,123.42,128.94,121.06,128.55,81058.0,123.42,128.94,121.06,128.55,81058.0
2020-03-16 09:30:00,119.68,119.68,113.68,114.63,9804.0,119.68,119.68,113.68,114.63,9804.0
2020-03-16 10:00:00,115.23,116.81,112.91,113.45,12621.0,115.23,116.81,112.91,113.45,12621.0
2020-03-16 10:30:00,113.49,114.02,112.78,113.24,16180.0,113.49,114.02,112.78,113.24,16180.0
2020-03-16 11:00:00,113.48,115.98,113.0,115.6,10285.0,113.48,115.98,113.0,115.6,10285.0
2020-03-16 11:30:00,115.36,115.54,114.15,115.09,18199.0,115.36,115.54,114.15,115.09,18199.0
2020-03-16 12:00:00,115.08,116.51,113.94,113.95,31922.0,115.08,116.51,113.94,113.95,31922.0
2020-03-16 12:30:00,114.12,114.14,112.62,112.76,19476.0,114.12,114.14,112.62,112.76,19476.0
2020-03-16 13:00:00,112.82,113.96,111.79,111.79,8513.0,112.82,113.96,111.79,111.79,8513.0
2020-03-16 13:30:00,111.69,111.71,107.6,107.88,46335.0,111.69,111.71,107.6,107.88,46335.0
2020-03-16 14:00:00,107.6,107.67,105.39,107.15,42677.0,107.6,107.67,105.39,107.15,42677.0
2020-03-16 14:30:00,107.17,108.63,106.59,107.99,39288.0,107.17,108.63,106.59,107.99,39288.0
2020-03-16 15:00:00,108.1,108.21,105.39,105.65,29367.0,108.1,108.21,105.39,105.65,29367.0
2020-03-16 15:30:00,105.61,107.03,103.72,105.06,134787.0,105.61,107.03,103.72,105.06,134787.0
2020-03-17 09:30:00,106.1,106.1,99.88,99.89,40460.0,106.1,106.1,99.88,99.89,40460.0
2020-03-17 10:00:00,99.79,104.58,99.73,103.78,32430.0,99.79,104.58,99.73,103.78,32430.0
2020-03-17 10:30:00,104.04,105.88,102.99,105.57,35337.0,104.04,105.88,102.99,105.57,35337.0
2020-03-17 11:00:00,105.35,109.32,105.25,108.65,57560.0,105.35,109.32,105.25,108.65,57560.0
2020-03-17 11:30:00,108.67,112.51,108.13,112.2,61684.0,108.67,112.51,108.13,112.2,61684.0
2020-03-17 12:00:00,112.27,116.68,111.89,115.05,72774.0,112.27,116.68,111.89,115.05,72774.0
2020-03-17 12:30:00,115.07,119.04,112.54,112.54,64439.0,115.07,119.04,112.54,112.54,64439.0
2020-03-17 13:00:00,112.51,113.61,107.76,109.44,26745.0,112.51,113.61,107.76,109.44,26745.0
2020-03-17 13:30:00,109.5,111.07,109.23,110.13,26177.0,109.5,111.07,109.23,110.13,26177.0
2020-03-17 14:00:00,109.9,111.56,109.05,111.25,20457.0,109.9,111.56,109.05,111.25,20457.0
2020-03-17 14:30:00,111.24,111.91,110.81,111.23,36199.0,111.24,111.91,110.81,111.23,36199.0
2020-03-17 15:00:00,111.29,111.84,109.58,110.14,27081.0,111.29,111.84,109.58,110.14,27081.0
2020-03-17 15:30:00,110.05,112.58,110.04,111.99,80438.0,110.05,112.58,110.04,111.99,80438.0
2020-03-18 09:30:00,103.37,106.57,100.36,104.81,42357.0,103.37,106.57,100.36,104.81,42357.0
2020-03-18 10:00:00,104.72,108.51,104.53,108.49,79493.0,104.72,108.51,104.53,108.49,79493.0
2020-03-18 10:30:00,108.77,109.05,104.17,104.27,30852.0,108.77,109.05,104.17,104.27,30852.0
2020-03-18 11:00:00,104.25,104.55,102.72,102.99,62314.0,104.25,104.55,102.72,102.99,62314.0
2020-03-18 11:30:00,103.06,105.09,102.02,104.83,27807.0,103.06,105.09,102.02,104.83,27807.0
2020-03-18 12:00:00,104.65,104.65,103.22,103.99,48119.0,104.65,104.65,103.22,103.99,48119.0
2020-03-18 12:30:00,103.78,104.24,103.0,103.4,56522.0,103.78,104.24,103.0,103.4,56522.0
2020-03-18 13:00:00,103.89,103.89,103.03,103.75,81217.0,103.89,103.89,103.03,103.75,81217.0
2020-03-18 13:30:00,103.35,104.26,103.01,104.21,104694.0,103.35,104.26,103.01,104.21,104694.0
2020-03-18 14:00:00,103.86,104.02,100.07,100.45,75334.0,103.86,104.02,100.07,100.45,75334.0
2020-03-18 14:30:00,100.34,103.38,100.29,103.36,29695.0,100.34,103.38,100.29,103.36,29695.0
2020-03-18 15:00:00,103.27,103.51,99.97,100.25,58462.0,103.27,103.51,99.97,100.25,58462.0
2020-03-18 15:30:00,100.34,101.28,97.58,98.89,107188.0,100.34,101.28,97.58,98.89,107188.0
2020-03-19 09:30:00,98.01,98.94,95.58,98.43,40153.0,98.01,98.94,95.58,98.43,40153.0
2020-03-19 10:00:00,98.63,104.18,98.45,103.64,23401.0,98.63,104.18,98.45,103.64,23401.0
2020-03-19 10:30:00,103.22,104.82,103.22,104.08,36912.0,103.22,104.82,103.22,104.08,36912.0
2020-03-19 11:00:00,104.53,106.32,103.42,106.32,24734.0,104.53,106.32,103.42,106.32,24734.0
2020-03-19 11:30:00,106.35,106.35,103.81,103.81,15768.0,106.35,106.35,103.81,103.81,15768.0
2020-03-19 12:00:00,104.02,104.02,101.81,102.13,28092.0,104.02,104.02,101.81,102.13,28092.0
2020-03-19 12:30:00,102.16,103.66,101.05,102.97,13376.0,102.16,103.66,101.05,102.97,13376.0
2020-03-19 13:00:00,103.71,104.8,102.25,104.7,22513.0,103.71,104.8,102.25,104.7,22513.0
2020-03-19 13:30:00,104.76,108.32,104.21,107.0,21192.0,104.76,108.32,104.21,107.0,21192.0
2020-03-19 14:00:00,106.94,109.93,106.85,109.0,38954.0,106.94,109.93,106.85,109.0,38954.0
2020-03-19 14:30:00,109.0,109.55,108.17,108.79,19392.0,109.0,109.55,108.17,108.79,19392.0
2020-03-19 15:00:00,108.75,110.59,106.49,110.58,24319.0,108.75,110.59,106.49,110.58,24319.0
2020-03-19 15:30:00,110.58,110.59,107.21,108.75,78021.0,110.58,110.59,107.21,108.75,78021.0
2020-03-20 09:30:00,111.97,112.74,107.56,107.84,79471.0,111.97,112.74,107.56,107.84,79471.0
2020-03-20 10:00:00,108.47,111.97,107.9,111.12,30325.0,108.47,111.97,107.9,111.12,30325.0
2020-03-20 10:30:00,111.22,113.5,110.28,112.63,20223.0,111.22,113.5,110.28,112.63,20223.0
2020-03-20 11:00:00,112.51,113.31,108.28,109.45,14781.0,112.51,113.31,108.28,109.45,14781.0
2020-03-20 11:30:00,109.4,110.98,108.94,110.63,15661.0,109.4,110.98,108.94,110.63,15661.0
2020-03-20 12:00:00,110.31,110.59,107.01,107.01,18232.0,110.31,110.59,107.01,107.01,18232.0
2020-03-20 12:30:00,107.63,111.38,107.0,110.64,26437.0,107.63,111.38,107.0,110.64,26437.0
2020-03-20 13:00:00,110.3,112.95,109.7,111.62,25237.0,110.3,112.95,109.7,111.62,25237.0
2020-03-20 13:30:00,112.21,112.32,108.86,109.38,11847.0,112.21,112.32,108.86,109.38,11847.0
2020-03-20 14:00:00,109.28,109.98,105.75,106.14,12260.0,109.28,109.98,105.75,106.14,12260.0
2020-03-20 14:30:00,106.77,107.29,104.15,104.61,17005.0,106.77,107.29,104.15,104.61,17005.0
2020-03-20 15:00:00,104.51,106.41,103.03,106.38,38811.0,104.51,106.41,103.03,106.38,38811.0
2020-03-20 15:30:00,106.17,108.61,104.99,105.81,98636.0,106.17,108.61,104.99,105.81,98636.0
2020-03-23 09:30:00,104.07,104.41,98.68,101.34,44592.0,104.07,104.41,98.68,101.34,44592.0
2020-03-23 10:00:00,101.35,103.71,99.35,101.9,22471.0,101.35,103.71,99.35,101.9,22471.0
2020-03-23 10:30:00,101.38,102.35,99.75,100.13,35689.0,101.38,102.35,99.75,100.13,35689.0
2020-03-23 11:00:00,100.47,100.75,99.03,99.19,32796.0,100.47,100.75,99.03,99.19,32796.0
2020-03-23 11:30:00,99.37,99.82,97.23,98.0,19966.0,99.37,99.82,97.23,98.0,19966.0
2020-03-23 12:00:00,98.19,102.23,97.98,100.83,25418.0,98.19,102.23,97.98,100.83,25418.0
2020-03-23 12:30:00,100.31,104.53,99.66,104.19,17053.0,100.31,104.53,99.66,104.19,17053.0
2020-03-23 13:00:00,104.16,104.22,101.51,102.76,18465.0,104.16,104.22,101.51,102.76,18465.0
2020-03-23 13:30:00,102.04,103.35,100.67,102.34,21632.0,102.04,103.35,100.67,102.34,21632.0
2020-03-23 14:00:00,102.39,102.91,99.91,102.43,22780.0,102.39,102.91,99.91,102.43,22780.0
2020-03-23 14:30:00,102.2,102.84,101.26,101.51,17598.0,102.2,102.84,101.26,101.51,17598.0
2020-03-23 15:00:00,101.25,102.29,100.29,101.05,17289.0,101.25,102.29,100.29,101.05,17289.0
2020-03-23 15:30:00,100.66,101.8,100.27,100.83,63989.0,100.66,101.8,100.27,100.83,63989.0
2020-03-24 09:30:00,105.5,108.49,105.5,107.53,20084.0,105.5,108.49,105.5,107.53,20084.0
2020-03-24 10:00:00,107.53,108.54,106.42,108.29,17667.0,107.53,108.54,106.42,108.29,17667.0
2020-03-24 10:30:00,108.3,108.94,107.13,107.31,11313.0,108.3,108.94,107.13,107.31,11313.0
2020-03-24 11:00:00,107.83,109.94,106.84,109.6,11361.0,107.83,109.94,106.84,109.6,11361.0
2020-03-24 11:30:00,109.04,110.5,108.82,109.9,8828.0,109.04,110.5,108.82,109.9,8828.0
2020-03-24 12:00:00,109.94,111.34,109.48,111.34,15885.0,109.94,111.34,109.48,111.34,15885.0
2020-03-24 12:30:00,111.03,111.55,109.58,110.7,12458.0,111.03,111.55,109.58,110.7,12458.0
2020-03-24 13:00:00,110.86,111.97,109.45,111.57,12940.0,110.86,111.97,109.45,111.57,12940.0
2020-03-24 13:30:00,111.2,111.53,109.72,110.51,7850.0,111.2,111.53,109.72,110.51,7850.0
2020-03-24 14:00:00,109.8,109.8,108.1,109.58,8362.0,109.8,109.8,108.1,109.58,8362.0
2020-03-24 14:30:00,109.09,109.96,108.57,109.5,20257.0,109.09,109.96,108.57,109.5,20257.0
2020-03-24 15:00:00,109.5,109.87,108.43,109.31,40487.0,109.5,109.87,108.43,109.31,40487.0
2020-03-24 15:30:00,109.28,110.46,107.42,110.05,83255.0,109.28,110.46,107.42,110.05,83255.0
2020-03-25 09:30:00,109.67,113.06,108.96,112.07,23481.0,109.67,113.06,108.96,112.07,23481.0
2020-03-25 10:00:00,111.88,112.6,110.26,111.18,20955.0,111.88,112.6,110.26,111.18,20955.0
2020-03-25 10:30:00,111.21,112.66,110.02,112.07,24516.0,111.21,112.66,110.02,112.07,24516.0
2020-03-25 11:00:00,112.05,114.19,111.19,112.72,30720.0,112.05,114.19,111.19,112.72,30720.0
2020-03-25 11:30:00,112.9,113.45,112.38,113.04,7728.0,112.9,113.45,112.38,113.04,7728.0
2020-03-25 12:00:00,113.69,118.81,113.69,118.0,29831.0,113.69,118.81,113.69,118.0,29831.0
2020-03-25 12:30:00,117.6,117.86,116.47,116.73,13092.0,117.6,117.86,116.47,116.73,13092.0
2020-03-25 13:00:00,116.92,121.82,116.92,121.61,26823.0,116.92,121.82,116.92,121.61,26823.0
2020-03-25 13:30:00,121.59,122.36,120.94,121.15,9955.0,121.59,122.36,120.94,121.15,9955.0
2020-03-25 14:00:00,120.95,121.88,119.81,120.67,45614.0,120.95,121.88,119.81,120.67,45614.0
2020-03-25 14:30:00,120.52,121.85,120.17,121.04,21440.0,120.52,121.85,120.17,121.04,21440.0
2020-03-25 15:00:00,120.86,121.85,120.35,121.77,26815.0,120.86,121.85,120.35,121.77,26815.0
2020-03-25 15:30:00,121.45,121.99,119.03,119.44,95123.0,121.45,121.99,119.03,119.44,95123.0
2020-03-26 09:30:00,121.03,125.97,121.03,125.31,21384.0,121.03,125.97,121.03,125.31,21384.0
2020-03-26 10:00:00,125.74,126.93,123.73,126.52,15251.0,125.74,126.93,123.73,126.52,15251.0
2020-03-26 10:30:00,126.69,126.93,124.51,125.1,13841.0,126.69,126.93,124.51,125.1,13841.0
2020-03-26 11:00:00,125.6,126.13,124.51,125.97,7175.0,125.6,126.13,124.51,125.97,7175.0
2020-03-26 11:30:00,125.9,127.65,125.54,127.06,33835.0,125.9,127.65,125.54,127.06,33835.0
2020-03-26 12:00:00,127.12,128.75,126.43,126.75,15983.0,127.12,128.75,126.43,126.75,15983.0
2020-03-26 12:30:00,125.95,127.06,125.81,125.83,20846.0,125.95,127.06,125.81,125.83,20846.0
2020-03-26 13:00:00,126.61,126.62,124.7,124.7,6914.0,126.61,126.62,124.7,124.7,6914.0
2020-03-26 13:30:00,124.56,126.43,124.09,126.43,20103.0,124.56,126.43,124.09,126.43,20103.0
2020-03-26 14:00:00,126.14,126.74,126.04,126.54,8240.0,126.14,126.74,126.04,126.54,8240.0
2020-03-26 14:30:00,126.64,127.52,126.02,126.41,16174.0,126.64,127.52,126.02,126.41,16174.0
2020-03-26 15:00:00,126.24,127.19,125.51,126.66,13266.0,126.24,127.19,125.51,126.66,13266.0
2020-03-26 15:30:00,126.88,130.23,125.73,130.01,68097.0,126.88,130.23,125.73,130.01,68097.0
2020-03-27 09:30:00,130.0,130.0,125.12,126.3,42352.0,130.0,130.0,125.12,126.3,42352.0
2020-03-27 10:00:00,125.98,126.41,124.91,125.17,7219.0,125.98,126.41,124.91,125.17,7219.0
2020-03-27 10:30:00,124.94,125.29,122.14,123.24,26837.0,124.94,125.29,122.14,123.24,26837.0
2020-03-27 11:00:00,123.42,124.78,121.83,123.28,37505.0,123.42,124.78,121.83,123.28,37505.0
2020-03-27 11:30:00,123.36,123.96,121.54,122.01,19569.0,123.36,123.96,121.54,122.01,19569.0
2020-03-27 12:00:00,121.74,123.21,121.39,123.21,15295.0,121.74,123.21,121.39,123.21,15295.0
2020-03-27 12:30:00,123.19,125.5,123.14,125.36,20194.0,123.19,125.5,123.14,125.36,20194.0
2020-03-27 13:00:00,125.5,125.71,124.82,125.14,14840.0,125.5,125.71,124.82,125.14,14840.0
2020-03-27 13:30:00,125.11,125.7,124.82,125.06,8098.0,125.11,125.7,124.82,125.06,8098.0
2020-03-27 14:00:00,124.82,125.96,124.82,125.14,20375.0,124.82,125.96,124.82,125.14,20375.0
2020-03-27 14:30:00,125.38,126.06,124.82,125.94,23477.0,125.38,126.06,124.82,125.94,23477.0
2020-03-27 15:00:00,125.92,127.6,125.39,127.17,31346.0,125.92,127.6,125.39,127.17,31346.0
2020-03-27 15:30:00,127.17,127.69,125.78,126.09,65423.0,127.17,127.69,125.78,126.09,65423.0
2020-03-30 09:30:00,132.0,132.0,125.22,125.97,24447.0,132.0,132.0,125.22,125.97,24447.0
2020-03-30 10:00:00,126.59,126.78,124.32,125.0,18203.0,126.59,126.78,124.32,125.0,18203.0
2020-03-30 10:30:00,125.0,126.49,124.39,124.69,26702.0,125.0,126.49,124.39,124.69,26702.0
2020-03-30 11:00:00,124.71,125.94,124.14,125.4,30743.0,124.71,125.94,124.14,125.4,30743.0
2020-03-30 11:30:00,125.56,126.16,124.81,124.85,11412.0,125.56,126.16,124.81,124.85,11412.0
2020-03-30 12:00:00,125.16,126.46,124.51,126.38,9946.0,125.16,126.46,124.51,126.38,9946.0
2020-03-30 12:30:00,126.38,126.83,126.0,126.37,8155.0,126.38,126.83,126.0,126.37,8155.0
2020-03-30 13:00:00,126.36,127.88,125.92,127.88,14023.0,126.36,127.88,125.92,127.88,14023.0
2020-03-30 13:30:00,127.74,127.92,126.52,127.92,11164.0,127.74,127.92,126.52,127.92,11164.0
2020-03-30 14:00:00,127.54,127.85,127.03,127.77,16522.0,127.54,127.85,127.03,127.77,16522.0
2020-03-30 14:30:00,127.86,128.58,127.65,128.47,7628.0,127.86,128.58,127.65,128.47,7628.0
2020-03-30 15:00:00,128.24,129.76,128.24,128.49,15163.0,128.24,129.76,128.24,128.49,15163.0
2020-03-30 15:30:00,128.37,130.5,128.18,129.67,79985.0,128.37,130.5,128.18,129.67,79985.0
2020-03-31 09:30:00,131.89,131.89,128.24,128.98,30556.0,131.89,131.89,128.24,128.98,30556.0
2020-03-31 10:00:00,128.47,130.4,128.2,129.56,18865.0,128.47,130.4,128.2,129.56,18865.0
2020-03-31 10:30:00,129.86,130.0,128.62,128.62,23881.0,129.86,130.0,128.62,128.62,23881.0
2020-03-31 11:00:00,128.95,129.58,128.39,129.08,15892.0,128.95,129.58,128.39,129.08,15892.0
2020-03-31 11:30:00,129.14,130.06,128.88,129.38,15869.0,129.14,130.06,128.88,129.38,15869.0
2020-03-31 12:00:00,129.6,129.6,126.61,126.61,14606.0,129.6,129.6,126.61,126.61,14606.0
2020-03-31 12:30:00,126.25,128.0,126.25,127.2,10748.0,126.25,128.0,126.25,127.2,10748.0
2020-03-31 13:00:00,127.69,127.8,126.72,127.18,7130.0,127.69,127.8,126.72,127.18,7130.0
2020-03-31 13:30:00,126.74,128.37,126.72,126.85,9883.0,126.74,128.37,126.72,126.85,9883.0
2020-03-31 14:00:00,127.02,127.31,126.26,126.68,17875.0,127.02,127.31,126.26,126.68,17875.0
2020-03-31 14:30:00,126.77,128.62,126.51,127.57,15283.0,126.77,128.62,126.51,127.57,15283.0
2020-03-31 15:00:00,127.98,127.99,124.39,125.07,14793.0,127.98,127.99,124.39,125.07,14793.0
2020-03-31 15:30:00,125.0,126.83,124.36,125.94,72506.0,125.0,126.83,124.36,125.94,72506.0
2020-04-01 09:30:00,121.01,122.37,119.45,122.37,27301.0,121.01,122.37,119.45,122.37,27301.0
2020-04-01 10:00:00,121.82,122.05,120.35,121.76,23498.0,121.82,122.05,120.35,121.76,23498.0
2020-04-01 10:30:00,121.7,122.77,121.04,122.54,16498.0,121.7,122.77,121.04,122.54,16498.0
2020-04-01 11:00:00,122.64,123.44,121.59,122.79,12777.0,122.64,123.44,121.59,122.79,12777.0
2020-04-01 11:30:00,123.03,123.14,122.22,122.55,6046.0,123.03,123.14,122.22,122.55,6046.0
2020-04-01 12:00:00,122.55,122.73,120.55,120.56,8442.0,122.55,122.73,120.55,120.56,8442.0
2020-04-01 12:30:00,120.5,121.15,119.32,119.32,11815.0,120.5,121.15,119.32,119.32,11815.0
2020-04-01 13:00:00,119.48,120.27,119.01,119.18,5238.0,119.48,120.27,119.01,119.18,5238.0
2020-04-01 13:30:00,119.05,120.06,118.62,119.55,4498.0,119.05,120.06,118.62,119.55,4498.0
2020-04-01 14:00:00,119.67,120.44,119.0,119.56,6362.0,119.67,120.44,119.0,119.56,6362.0
2020-04-01 14:30:00,119.36,119.74,118.99,119.02,6498.0,119.36,119.74,118.99,119.02,6498.0
2020-04-01 15:00:00,119.07,119.27,117.48,117.74,5747.0,119.07,119.27,117.48,117.74,5747.0
2020-04-01 15:30:00,117.74,118.84,117.21,118.42,42086.0,117.74,118.84,117.21,118.42,42086.0
2020-04-02 09:30:00,118.51,119.76,116.42,116.54,13577.0,118.51,119.76,116.42,116.54,13577.0
2020-04-02 10:00:00,116.83,120.21,116.5,119.84,15506.0,116.83,120.21,116.5,119.84,15506.0
2020-04-02 10:30:00,120.31,121.25,119.09,120.15,6996.0,120.31,121.25,119.09,120.15,6996.0
2020-04-02 11:00:00,120.46,122.76,120.38,120.63,9768.0,120.46,122.76,120.38,120.63,9768.0
2020-04-02 11:30:00,120.27,121.57,119.39,120.09,7908.0,120.27,121.57,119.39,120.09,7908.0
2020-04-02 12:00:00,120.36,121.58,119.97,119.97,6867.0,120.36,121.58,119.97,119.97,6867.0
2020-04-02 12:30:00,120.34,121.18,119.39,120.82,7828.0,120.34,121.18,119.39,120.82,7828.0
2020-04-02 13:00:00,121.0,121.53,118.68,118.86,15559.0,121.0,121.53,118.68,118.86,15559.0
2020-04-02 13:30:00,118.86,120.45,118.47,119.25,11407.0,118.86,120.45,118.47,119.25,11407.0
2020-04-02 14:00:00,119.12,119.26,117.34,119.26,18490.0,119.12,119.26,117.34,119.26,18490.0
2020-04-02 14:30:00,119.25,119.64,118.7,119.07,60655.0,119.25,119.64,118.7,119.07,60655.0
2020-04-02 15:00:00,119.1,121.2,119.03,120.41,43756.0,119.1,121.2,119.03,120.41,43756.0
2020-04-02 15:30:00,120.64,121.61,119.76,121.44,97298.0,120.64,121.61,119.76,121.44,97298.0
2020-04-03 09:30:00,121.11,122.34,120.33,121.64,11214.0,121.11,122.34,120.33,121.64,11214.0
2020-04-03 10:00:00,122.44,122.63,121.24,121.62,18077.0,122.44,122.63,121.24,121.62,18077.0
2020-04-03 10:30:00,121.58,121.98,119.44,120.11,8396.0,121.58,121.98,119.44,120.11,8396.0
2020-04-03 11:00:00,120.75,121.07,119.64,120.34,8205.0,120.75,121.07,119.64,120.34,8205.0
2020-04-03 11:30:00,120.21,120.61,119.02,120.6,5272.0,120.21,120.61,119.02,120.6,5272.0
2020-04-03 12:00:00,120.58,120.59,119.29,119.45,7702.0,120.58,120.59,119.29,119.45,7702.0
2020-04-03 12:30:00,119.44,119.66,118.73,119.34,6516.0,119.44,119.66,118.73,119.34,6516.0
2020-04-03 13:00:00,119.46,119.68,118.89,118.89,7739.0,119.46,119.68,118.89,118.89,7739.0
2020-04-03 13:30:00,118.86,119.63,118.71,119.0,13982.0,118.86,119.63,118.71,119.0,13982.0
2020-04-03 14:00:00,119.09,119.44,118.64,119.08,12416.0,119.09,119.44,118.64,119.08,12416.0
2020-04-03 14:30:00,119.0,119.5,118.7,119.42,12853.0,119.0,119.5,118.7,119.42,12853.0
2020-04-03 15:00:00,119.57,119.57,118.2,118.28,8179.0,119.57,119.57,118.2,118.28,8179.0
2020-04-03 15:30:00,118.43,119.71,117.93,118.75,55200.0,118.43,119.71,117.93,118.75,55200.0
2020-04-06 09:30:00,125.84,129.0,125.46,128.56,18180.0,125.84,129.0,125.46,128.56,18180.0
2020-04-06 10:00:00,128.56,128.88,127.45,128.03,8780.0,128.56,128.88,127.45,128.03,8780.0
2020-04-06 10:30:00,127.98,129.32,127.96,128.47,12040.0,127.98,129.32,127.96,128.47,12040.0
2020-04-06 11:00:00,128.93,129.95,128.81,129.38,13610.0,128.93,129.95,128.81,129.38,13610.0
2020-04-06 11:30:00,129.31,129.65,128.72,129.22,7328.0,129.31,129.65,128.72,129.22,7328.0
2020-04-06 12:00:00,129.22,130.2,129.01,130.03,11490.0,129.22,130.2,129.01,130.03,11490.0
2020-04-06 12:30:00,129.97,130.15,128.64,130.15,12800.0,129.97,130.15,128.64,130.15,12800.0
2020-04-06 13:00:00,130.07,131.37,129.89,130.67,5232.0,130.07,131.37,129.89,130.67,5232.0
2020-04-06 13:30:00,131.14,132.04,129.57,131.63,17901.0,131.14,132.04,129.57,131.63,17901.0
2020-04-06 14:00:00,131.26,132.11,130.72,130.87,10328.0,131.26,132.11,130.72,130.87,10328.0
2020-04-06 14:30:00,130.82,131.14,130.54,130.96,14528.0,130.82,131.14,130.54,130.96,14528.0
2020-04-06 15:00:00,131.08,132.24,130.53,132.24,28603.0,131.08,132.24,130.53,132.24,28603.0
2020-04-06 15:30:00,132.04,132.99,131.72,132.67,125174.0,132.04,132.99,131.72,132.67,125174.0
2020-04-07 09:30:00,137.83,137.92,135.48,135.73,19551.0,137.83,137.92,135.48,135.73,19551.0
2020-04-07 10:00:00,135.97,136.38,133.19,134.79,18150.0,135.97,136.38,133.19,134.79,18150.0
2020-04-07 10:30:00,134.31,135.49,133.04,133.21,11803.0,134.31,135.49,133.04,133.21,11803.0
2020-04-07 11:00:00,133.5,134.94,133.01,134.83,13401.0,133.5,134.94,133.01,134.83,13401.0
2020-04-07 11:30:00,134.82,135.75,134.59,134.97,5026.0,134.82,135.75,134.59,134.97,5026.0
2020-04-07 12:00:00,134.4,136.24,134.39,135.54,9635.0,134.4,136.24,134.39,135.54,9635.0
2020-04-07 12:30:00,135.76,136.03,135.18,135.44,5744.0,135.76,136.03,135.18,135.44,5744.0
2020-04-07 13:00:00,134.69,136.0,134.21,134.69,4785.0,134.69,136.0,134.21,134.69,4785.0
2020-04-07 13:30:00,134.48,134.66,133.67,134.09,16064.0,134.48,134.66,133.67,134.09,16064.0
2020-04-07 14:00:00,134.09,134.09,133.12,133.46,6186.0,134.09,134.09,133.12,133.46,6186.0
2020-04-07 14:30:00,133.36,133.42,132.42,132.84,11544.0,133.36,133.42,132.42,132.84,11544.0
2020-04-07 15:00:00,133.1,134.14,132.49,133.41,22276.0,133.1,134.14,132.49,133.41,22276.0
2020-04-07 15:30:00,133.7,134.45,133.03,133.34,77566.0,133.7,134.45,133.03,133.34,77566.0
2020-04-08 09:30:00,135.66,135.89,134.47,135.35,20467.0,135.66,135.89,134.47,135.35,20467.0
2020-04-08 10:00:00,135.74,136.42,133.69,135.11,13082.0,135.74,136.42,133.69,135.11,13082.0
2020-04-08 10:30:00,134.91,136.1,134.81,136.0,4800.0,134.91,136.1,134.81,136.0,4800.0
2020-04-08 11:00:00,136.0,136.94,134.94,136.72,33252.0,136.0,136.94,134.94,136.72,33252.0
2020-04-08 11:30:00,136.72,137.19,136.02,136.35,17884.0,136.72,137.19,136.02,136.35,17884.0
2020-04-08 12:00:00,136.34,136.97,136.01,136.1,48663.0,136.34,136.97,136.01,136.1,48663.0
2020-04-08 12:30:00,136.11,136.69,135.68,136.08,46216.0,136.11,136.69,135.68,136.08,46216.0
2020-04-08 13:00:00,136.0,136.66,135.79,136.66,19365.0,136.0,136.66,135.79,136.66,19365.0
2020-04-08 13:30:00,136.9,138.52,136.23,138.37,21354.0,136.9,138.52,136.23,138.37,21354.0
2020-04-08 14:00:00,138.43,139.46,137.44,139.46,33456.0,138.43,139.46,137.44,139.46,33456.0
2020-04-08 14:30:00,139.6,140.39,135.79,140.37,47575.0,139.6,140.39,135.79,140.37,47575.0
2020-04-08 15:00:00,140.47,141.19,139.86,140.91,23038.0,140.47,141.19,139.86,140.91,23038.0
2020-04-08 15:30:00,141.21,142.49,140.07,141.21,53673.0,141.21,142.49,140.07,141.21,53673.0
2020-04-09 09:30:00,144.71,147.06,143.44,144.64,20989.0,144.71,147.06,143.44,144.64,20989.0
2020-04-09 10:00:00,143.88,143.88,141.6,141.6,43998.0,143.88,143.88,141.6,141.6,43998.0
2020-04-09 10:30:00,141.97,142.6,139.55,140.54,12362.0,141.97,142.6,139.55,140.54,12362.0
2020-04-09 11:00:00,140.55,140.55,138.45,138.86,17746.0,140.55,140.55,138.45,138.86,17746.0
2020-04-09 11:30:00,138.76,140.19,138.49,138.84,16201.0,138.76,140.19,138.49,138.84,16201.0
2020-04-09 12:00:00,138.84,140.94,138.57,140.69,21611.0,138.84,140.94,138.57,140.69,21611.0
2020-04-09 12:30:00,140.9,141.1,139.59,139.59,13915.0,140.9,141.1,139.59,139.59,13915.0
2020-04-09 13:00:00,139.64,141.48,139.54,141.04,15854.0,139.64,141.48,139.54,141.04,15854.0
2020-04-09 13:30:00,141.03,141.58,140.33,140.44,9492.0,141.03,141.58,140.33,140.44,9492.0
2020-04-09 14:00:00,140.43,140.59,138.2,139.12,29007.0,140.43,140.59,138.2,139.12,29007.0
2020-04-09 14:30:00,138.85,139.48,137.52,138.63,17228.0,138.85,139.48,137.52,138.63,17228.0
2020-04-09 15:00:00,138.38,140.0,138.32,139.83,25330.0,138.38,140.0,138.32,139.83,25330.0
2020-04-09 15:30:00,140.08,140.12,138.15,138.89,46596.0,140.08,140.12,138.15,138.89,46596.0
2020-04-13 09:30:00,138.08,138.63,135.32,135.47,8803.0,138.08,138.63,135.32,135.47,8803.0
2020-04-13 10:00:00,135.84,137.1,135.57,136.41,5742.0,135.84,137.1,135.57,136.41,5742.0
2020-04-13 10:30:00,136.77,137.55,136.5,137.14,8034.0,136.77,137.55,136.5,137.14,8034.0
2020-04-13 11:00:00,137.09,137.65,136.45,137.65,7486.0,137.09,137.65,136.45,137.65,7486.0
2020-04-13 11:30:00,137.65,137.86,136.8,137.45,5984.0,137.65,137.86,136.8,137.45,5984.0
2020-04-13 12:00:00,137.64,139.24,137.34,138.94,23945.0,137.64,139.24,137.34,138.94,23945.0
2020-04-13 12:30:00,139.03,139.03,137.98,138.42,12610.0,139.03,139.03,137.98,138.42,12610.0
2020-04-13 13:00:00,138.31,138.42,137.8,138.37,11739.0,138.31,138.42,137.8,138.37,11739.0
2020-04-13 13:30:00,138.28,139.14,138.28,138.91,6889.0,138.28,139.14,138.28,138.91,6889.0
2020-04-13 14:00:00,138.86,138.91,138.21,138.33,6358.0,138.86,138.91,138.21,138.33,6358.0
2020-04-13 14:30:00,138.3,139.31,138.08,139.19,6831.0,138.3,139.31,138.08,139.19,6831.0
2020-04-13 15:00:00,139.32,140.81,138.8,139.85,14411.0,139.32,140.81,138.8,139.85,14411.0
2020-04-13 15:30:00,139.93,140.8,139.43,139.59,28816.0,139.93,140.8,139.43,139.59,28816.0
2020-04-14 09:30:00,142.77,143.97,141.01,142.32,6383.0,142.77,143.97,141.01,142.32,6383.0
2020-04-14 10:00:00,142.43,143.91,142.43,142.64,6883.0,142.43,143.91,142.43,142.64,6883.0
2020-04-14 10:30:00,142.71,143.61,142.18,142.54,5831.0,142.71,143.61,142.18,142.54,5831.0
2020-04-14 11:00:00,142.52,143.11,141.85,141.92,7750.0,142.52,143.11,141.85,141.92,7750.0
2020-04-14 11:30:00,141.98,142.32,141.43,141.65,5551.0,141.98,142.32,141.43,141.65,5551.0
2020-04-14 12:00:00,141.81,142.41,141.42,141.67,11345.0,141.81,142.41,141.42,141.67,11345.0
2020-04-14 12:30:00,141.79,143.18,141.73,142.81,16099.0,141.79,143.18,141.73,142.81,16099.0
2020-04-14 13:00:00,142.73,142.89,142.09,142.46,6896.0,142.73,142.89,142.09,142.46,6896.0
2020-04-14 13:30:00,142.65,143.79,142.65,143.31,3548.0,142.65,143.79,142.65,143.31,3548.0
2020-04-14 14:00:00,143.27,143.85,142.7,143.55,5031.0,143.27,143.85,142.7,143.55,5031.0
2020-04-14 14:30:00,143.36,143.78,142.89,143.07,12363.0,143.36,143.78,142.89,143.07,12363.0
2020-04-14 15:00:00,142.93,143.34,142.39,142.57,11966.0,142.93,143.34,142.39,142.57,11966.0
2020-04-14 15:30:00,142.71,143.23,142.25,142.6,40845.0,142.71,143.23,142.25,142.6,40845.0
2020-04-15 09:30:00,138.72,140.57,138.17,138.17,7814.0,138.72,140.57,138.17,138.17,7814.0
2020-04-15 10:00:00,138.23,138.85,136.97,137.94,11441.0,138.23,138.85,136.97,137.94,11441.0
2020-04-15 10:30:00,138.13,140.28,137.48,140.28,11517.0,138.13,140.28,137.48,140.28,11517.0
2020-04-15 11:00:00,140.19,140.85,139.38,140.84,13067.0,140.19,140.85,139.38,140.84,13067.0
2020-04-15 11:30:00,140.81,141.52,139.08,139.5,10509.0,140.81,141.52,139.08,139.5,10509.0
2020-04-15 12:00:00,139.53,139.76,138.42,139.71,7286.0,139.53,139.76,138.42,139.71,7286.0
2020-04-15 12:30:00,139.95,140.49,139.15,139.55,6885.0,139.95,140.49,139.15,139.55,6885.0
2020-04-15 13:00:00,139.67,140.67,139.29,140.17,7817.0,139.67,140.67,139.29,140.17,7817.0
2020-04-15 13:30:00,139.98,140.59,139.76,140.58,8035.0,139.98,140.59,139.76,140.58,8035.0
2020-04-15 14:00:00,140.57,141.19,139.65,140.27,11499.0,140.57,141.19,139.65,140.27,11499.0
2020-04-15 14:30:00,140.25,140.25,139.69,140.24,6159.0,140.25,140.25,139.69,140.24,6159.0
2020-04-15 15:00:00,140.25,140.59,139.85,140.29,14549.0,140.25,140.59,139.85,140.29,14549.0
2020-04-15 15:30:00,140.3,140.49,139.0,139.29,41280.0,140.3,140.49,139.0,139.29,41280.0
2020-04-16 09:30:00,140.64,141.52,139.07,139.07,5082.0,140.64,141.52,139.07,139.07,5082.0
2020-04-16 10:00:00,139.22,139.3,137.08,137.96,5991.0,139.22,139.3,137.08,137.96,5991.0
2020-04-16 10:30:00,138.18,138.76,137.72,138.56,9730.0,138.18,138.76,137.72,138.56,9730.0
2020-04-16 11:00:00,138.64,139.0,138.33,138.48,10411.0,138.64,139.0,138.33,138.48,10411.0
2020-04-16 11:30:00,138.45,139.02,138.01,138.62,7062.0,138.45,139.02,138.01,138.62,7062.0
2020-04-16 12:00:00,138.68,138.79,137.26,137.43,9811.0,138.68,138.79,137.26,137.43,9811.0
2020-04-16 12:30:00,137.26,138.28,136.5,137.65,13932.0,137.26,138.28,136.5,137.65,13932.0
2020-04-16 13:00:00,137.38,137.71,136.71,136.87,6621.0,137.38,137.71,136.71,136.87,6621.0
2020-04-16 13:30:00,137.2,138.02,137.0,137.65,11843.0,137.2,138.02,137.0,137.65,11843.0
2020-04-16 14:00:00,137.66,139.4,137.52,139.15,5715.0,137.66,139.4,137.52,139.15,5715.0
2020-04-16 14:30:00,139.15,140.33,139.15,139.75,12929.0,139.15,140.33,139.15,139.75,12929.0
2020-04-16 15:00:00,139.29,139.69,138.79,139.64,8664.0,139.29,139.69,138.79,139.64,8664.0
2020-04-16 15:30:00,139.67,140.15,139.19,139.66,30461.0,139.67,140.15,139.19,139.66,30461.0
2020-04-17 09:30:00,143.98,146.41,142.45,146.21,14594.0,143.98,146.41,142.45,146.21,14594.0
2020-04-17 10:00:00,146.02,147.47,144.8,145.94,22243.0,146.02,147.47,144.8,145.94,22243.0
2020-04-17 10:30:00,145.39,146.44,144.33,145.42,12613.0,145.39,146.44,144.33,145.42,12613.0
2020-04-17 11:00:00,145.21,146.0,144.76,145.0,13605.0,145.21,146.0,144.76,145.0,13605.0
2020-04-17 11:30:00,145.0,145.18,144.39,144.9,15070.0,145.0,145.18,144.39,144.9,15070.0
2020-04-17 12:00:00,144.47,145.6,143.89,145.0,15428.0,144.47,145.6,143.89,145.0,15428.0
2020-04-17 12:30:00,145.01,146.04,144.64,144.65,20972.0,145.01,146.04,144.64,144.65,20972.0
2020-04-17 13:00:00,144.72,145.25,144.18,145.25,23550.0,144.72,145.25,144.18,145.25,23550.0
2020-04-17 13:30:00,145.46,147.17,145.46,145.8,5565.0,145.46,147.17,145.46,145.8,5565.0
2020-04-17 14:00:00,145.55,145.72,145.0,145.31,8178.0,145.55,145.72,145.0,145.31,8178.0
2020-04-17 14:30:00,145.29,145.29,143.99,144.03,9376.0,145.29,145.29,143.99,144.03,9376.0
2020-04-17 15:00:00,144.31,144.61,144.07,144.57,14413.0,144.31,144.61,144.07,144.57,14413.0
2020-04-17 15:30:00,144.55,145.36,144.15,144.95,51443.0,144.55,145.36,144.15,144.95,51443.0
2020-04-20 09:30:00,142.5,144.93,142.5,143.94,8932.0,142.5,144.93,142.5,143.94,8932.0
2020-04-20 10:00:00,143.74,144.37,143.3,144.31,5017.0,143.74,144.37,143.3,144.31,5017.0
2020-04-20 10:30:00,144.22,145.1,143.71,145.02,3600.0,144.22,145.1,143.71,145.02,3600.0
2020-04-20 11:00:00,145.28,145.66,144.9,144.97,3157.0,145.28,145.66,144.9,144.97,3157.0
2020-04-20 11:30:00,145.27,146.21,145.26,146.0,2817.0,145.27,146.21,145.26,146.0,2817.0
2020-04-20 12:00:00,145.61,146.0,144.98,145.99,10880.0,145.61,146.0,144.98,145.99,10880.0
2020-04-20 12:30:00,146.09,147.09,145.9,146.5,55972.0,146.09,147.09,145.9,146.5,55972.0
2020-04-20 13:00:00,145.9,146.77,145.86,146.71,6285.0,145.9,146.77,145.86,146.71,6285.0
2020-04-20 13:30:00,146.71,146.99,146.28,146.51,5634.0,146.71,146.99,146.28,146.51,5634.0
2020-04-20 14:00:00,146.73,147.1,145.75,145.92,7442.0,146.73,147.1,145.75,145.92,7442.0
2020-04-20 14:30:00,146.53,146.8,145.2,145.2,21099.0,146.53,146.8,145.2,145.2,21099.0
2020-04-20 15:00:00,145.19,145.86,145.03,145.86,5443.0,145.19,145.86,145.03,145.86,5443.0
2020-04-20 15:30:00,145.78,146.04,144.16,144.17,28323.0,145.78,146.04,144.16,144.17,28323.0
2020-04-21 09:30:00,135.3,136.89,133.88,136.5,44190.0,135.3,136.89,133.88,136.5,44190.0
2020-04-21 10:00:00,136.49,137.94,136.24,137.75,24352.0,136.49,137.94,136.24,137.75,24352.0
2020-04-21 10:30:00,137.62,137.62,135.97,135.97,16659.0,137.62,137.62,135.97,135.97,16659.0
2020-04-21 11:00:00,135.78,136.35,135.03,135.03,18960.0,135.78,136.35,135.03,135.03,18960.0
2020-04-21 11:30:00,135.16,136.0,134.84,136.0,17968.0,135.16,136.0,134.84,136.0,17968.0
2020-04-21 12:00:00,136.0,137.18,136.0,137.18,14238.0,136.0,137.18,136.0,137.18,14238.0
2020-04-21 12:30:00,137.18,137.18,135.42,136.33,7917.0,137.18,137.18,135.42,136.33,7917.0
2020-04-21 13:00:00,136.73,137.38,136.5,137.38,8862.0,136.73,137.38,136.5,137.38,8862.0
2020-04-21 13:30:00,137.38,137.71,136.96,136.97,6890.0,137.38,137.71,136.96,136.97,6890.0
2020-04-21 14:00:00,136.81,137.47,136.71,137.15,11327.0,136.81,137.47,136.71,137.15,11327.0
2020-04-21 14:30:00,137.03,137.03,135.71,135.92,7277.0,137.03,137.03,135.71,135.92,7277.0
2020-04-21 15:00:00,136.0,136.04,135.35,135.6,18696.0,136.0,136.04,135.35,135.6,18696.0
2020-04-21 15:30:00,135.61,136.26,135.01,135.17,71128.0,135.61,136.26,135.01,135.17,71128.0
2020-04-22 09:30:00,138.25,138.45,136.59,137.91,13394.0,138.25,138.45,136.59,137.91,13394.0
2020-04-22 10:00:00,137.8,137.8,136.56,137.03,11723.0,137.8,137.8,136.56,137.03,11723.0
2020-04-22 10:30:00,136.97,137.25,135.53,135.81,24957.0,136.97,137.25,135.53,135.81,24957.0
2020-04-22 11:00:00,135.78,136.48,135.66,135.74,12515.0,135.78,136.48,135.66,135.74,12515.0
2020-04-22 11:30:00,135.8,137.13,135.67,136.81,9349.0,135.8,137.13,135.67,136.81,9349.0
2020-04-22 12:00:00,136.68,137.12,136.51,136.63,7383.0,136.68,137.12,136.51,136.63,7383.0
2020-04-22 12:30:00,136.57,136.93,135.53,136.17,9989.0,136.57,136.93,135.53,136.17,9989.0
2020-04-22 13:00:00,136.1,136.94,136.1,136.59,4829.0,136.1,136.94,136.1,136.59,4829.0
2020-04-22 13:30:00,136.74,137.35,136.57,136.72,6373.0,136.74,137.35,136.57,136.72,6373.0
2020-04-22 14:00:00,136.68,136.75,136.08,136.69,7674.0,136.68,136.75,136.08,136.69,7674.0
2020-04-22 14:30:00,136.84,138.21,136.79,137.64,8491.0,136.84,138.21,136.79,137.64,8491.0
2020-04-22 15:00:00,137.58,138.05,137.32,137.64,8160.0,137.58,138.05,137.32,137.64,8160.0
2020-04-22 15:30:00,137.49,137.77,136.84,136.87,30905.0,137.49,137.77,136.84,136.87,30905.0
2020-04-23 09:30:00,138.68,139.86,136.9,139.85,6479.0,138.68,139.86,136.9,139.85,6479.0
2020-04-23 10:00:00,139.92,140.94,139.74,140.34,4888.0,139.92,140.94,139.74,140.34,4888.0
2020-04-23 10:30:00,140.37,142.05,139.93,140.56,8697.0,140.37,142.05,139.93,140.56,8697.0
2020-04-23 11:00:00,140.54,140.88,140.07,140.88,5176.0,140.54,140.88,140.07,140.88,5176.0
2020-04-23 11:30:00,140.88,140.88,139.28,139.7,10972.0,140.88,140.88,139.28,139.7,10972.0
2020-04-23 12:00:00,139.73,139.85,139.24,139.65,25449.0,139.73,139.85,139.24,139.65,25449.0
2020-04-23 12:30:00,139.64,139.89,137.23,138.94,9824.0,139.64,139.89,137.23,138.94,9824.0
2020-04-23 13:00:00,138.53,140.12,138.5,138.78,10522.0,138.53,140.12,138.5,138.78,10522.0
2020-04-23 13:30:00,138.78,139.14,137.24,137.68,7957.0,138.78,139.14,137.24,137.68,7957.0
2020-04-23 14:00:00,137.73,138.38,137.24,138.34,6890.0,137.73,138.38,137.24,138.34,6890.0
2020-04-23 14:30:00,138.11,138.8,137.87,138.62,3487.0,138.11,138.8,137.87,138.62,3487.0
2020-04-23 15:00:00,138.58,138.69,136.3,136.77,8727.0,138.58,138.69,136.3,136.77,8727.0
2020-04-23 15:30:00,136.88,136.88,135.31,135.51,60111.0,136.88,136.88,135.31,135.51,60111.0
2020-04-24 09:30:00,136.46,136.46,134.35,134.91,2899.0,136.46,136.46,134.35,134.91,2899.0
2020-04-24 10:00:00,134.02,134.49,133.65,134.02,6522.0,134.02,134.49,133.65,134.02,6522.0
2020-04-24 10:30:00,133.79,134.1,133.57,133.87,9242.0,133.79,134.1,133.57,133.87,9242.0
2020-04-24 11:00:00,133.97,135.1,133.71,135.1,9238.0,133.97,135.1,133.71,135.1,9238.0
2020-04-24 11:30:00,135.09,135.6,134.85,135.03,4636.0,135.09,135.6,134.85,135.03,4636.0
2020-04-24 12:00:00,135.04,135.48,134.93,135.22,8386.0,135.04,135.48,134.93,135.22,8386.0
2020-04-24 12:30:00,135.05,135.08,134.7,134.7,4302.0,135.05,135.08,134.7,134.7,4302.0
2020-04-24 13:00:00,134.83,135.33,134.73,135.02,5903.0,134.83,135.33,134.73,135.02,5903.0
2020-04-24 13:30:00,135.01,136.13,134.86,136.08,8551.0,135.01,136.13,134.86,136.08,8551.0
2020-04-24 14:00:00,136.08,136.43,135.8,135.8,6132.0,136.08,136.43,135.8,135.8,6132.0
2020-04-24 14:30:00,135.82,136.29,135.8,136.07,9666.0,135.82,136.29,135.8,136.07,9666.0
2020-04-24 15:00:00,136.13,137.03,135.94,136.98,7338.0,136.13,137.03,135.94,136.98,7338.0
2020-04-24 15:30:00,137.02,137.52,136.39,136.95,24206.0,137.02,137.52,136.39,136.95,24206.0
2020-04-27 09:30:00,138.48,139.19,136.67,138.86,10421.0,138.48,139.19,136.67,138.86,10421.0
2020-04-27 10:00:00,138.59,139.57,138.59,139.16,7748.0,138.59,139.57,138.59,139.16,7748.0
2020-04-27 10:30:00,139.3,139.43,138.35,138.83,21013.0,139.3,139.43,138.35,138.83,21013.0
2020-04-27 11:00:00,138.7,139.38,138.65,139.38,6580.0,138.7,139.38,138.65,139.38,6580.0
2020-04-27 11:30:00,139.51,139.52,139.02,139.25,12607.0,139.51,139.52,139.02,139.25,12607.0
2020-04-27 12:00:00,139.11,140.67,139.11,140.67,22562.0,139.11,140.67,139.11,140.67,22562.0
2020-04-27 12:30:00,140.93,141.58,140.44,140.64,5009.0,140.93,141.58,140.44,140.64,5009.0
2020-04-27 13:00:00,140.63,140.81,140.03,140.33,4038.0,140.63,140.81,140.03,140.33,4038.0
2020-04-27 13:30:00,140.32,140.57,140.02,140.21,4003.0,140.32,140.57,140.02,140.21,4003.0
2020-04-27 14:00:00,140.23,140.32,139.5,139.75,5541.0,140.23,140.32,139.5,139.75,5541.0
2020-04-27 14:30:00,139.81,140.82,139.81,140.7,5472.0,139.81,140.82,139.81,140.7,5472.0
2020-04-27 15:00:00,140.65,141.35,140.47,141.26,10990.0,140.65,141.35,140.47,141.26,10990.0
2020-04-27 15:30:00,141.37,141.63,140.05,140.07,26300.0,141.37,141.63,140.05,140.07,26300.0
2020-04-28 09:30:00,141.94,142.45,140.01,140.76,27945.0,141.94,142.45,140.01,140.76,27945.0
2020-04-28 10:00:00,140.67,140.67,138.93,138.94,10462.0,140.67,140.67,138.93,138.94,10462.0
2020-04-28 10:30:00,139.27,139.33,137.11,137.11,9583.0,139.27,139.33,137.11,137.11,9583.0
2020-04-28 11:00:00,136.96,139.19,136.81,138.82,8024.0,136.96,139.19,136.81,138.82,8024.0
2020-04-28 11:30:00,138.83,139.86,138.78,139.71,8057.0,138.83,139.86,138.78,139.71,8057.0
2020-04-28 12:00:00,139.77,140.53,139.51,140.31,9288.0,139.77,140.53,139.51,140.31,9288.0
2020-04-28 12:30:00,140.29,141.47,140.01,141.47,5946.0,140.29,141.47,140.01,141.47,5946.0
2020-04-28 13:00:00,141.33,142.01,141.04,141.55,9472.0,141.33,142.01,141.04,141.55,9472.0
2020-04-28 13:30:00,141.42,142.12,141.29,141.69,9304.0,141.42,142.12,141.29,141.69,9304.0
2020-04-28 14:00:00,141.8,142.17,141.68,141.74,6102.0,141.8,142.17,141.68,141.74,6102.0
2020-04-28 14:30:00,141.8,141.85,140.94,141.25,9402.0,141.8,141.85,140.94,141.25,9402.0
2020-04-28 15:00:00,141.23,141.76,141.01,141.34,11552.0,141.23,141.76,141.01,141.34,11552.0
2020-04-28 15:30:00,141.29,141.58,139.67,139.95,33500.0,141.29,141.58,139.67,139.95,33500.0
2020-04-29 09:30:00,143.55,143.55,141.77,142.76,6424.0,143.55,143.55,141.77,142.76,6424.0
2020-04-29 10:00:00,142.3,142.31,141.43,142.21,11603.0,142.3,142.31,141.43,142.21,11603.0
2020-04-29 10:30:00,142.21,144.02,142.05,143.62,14507.0,142.21,144.02,142.05,143.62,14507.0
2020-04-29 11:00:00,143.55,144.19,143.19,144.18,4298.0,143.55,144.19,143.19,144.18,4298.0
2020-04-29 11:30:00,144.18,145.15,143.9,145.15,7542.0,144.18,145.15,143.9,145.15,7542.0
2020-04-29 12:00:00,144.78,146.18,144.7,145.86,9784.0,144.78,146.18,144.7,145.86,9784.0
2020-04-29 12:30:00,145.91,146.92,145.91,146.46,7149.0,145.91,146.92,145.91,146.46,7149.0
2020-04-29 13:00:00,146.46,146.93,146.46,146.82,5150.0,146.46,146.93,146.46,146.82,5150.0
2020-04-29 13:30:00,146.71,146.71,146.06,146.58,8426.0,146.71,146.71,146.06,146.58,8426.0
2020-04-29 14:00:00,146.53,146.66,145.85,146.17,6749.0,146.53,146.66,145.85,146.17,6749.0
2020-04-29 14:30:00,146.3,146.85,146.26,146.85,4809.0,146.3,146.85,146.26,146.85,4809.0
2020-04-29 15:00:00,146.72,147.2,146.57,146.99,5707.0,146.72,147.2,146.57,146.99,5707.0
2020-04-29 15:30:00,146.99,147.21,145.75,145.97,29585.0,146.99,147.21,145.75,145.97,29585.0
2020-04-30 09:30:00,144.84,144.84,142.58,144.48,8232.0,144.84,144.84,142.58,144.48,8232.0
2020-04-30 10:00:00,144.0,145.76,143.81,145.52,8305.0,144.0,145.76,143.81,145.52,8305.0
2020-04-30 10:30:00,145.63,145.63,144.91,145.08,3933.0,145.63,145.63,144.91,145.08,3933.0
2020-04-30 11:00:00,145.44,145.71,144.98,145.0,5903.0,145.44,145.71,144.98,145.0,5903.0
2020-04-30 11:30:00,144.86,145.57,144.86,145.28,6089.0,144.86,145.57,144.86,145.28,6089.0
2020-04-30 12:00:00,145.11,145.17,144.38,144.47,6506.0,145.11,145.17,144.38,144.47,6506.0
2020-04-30 12:30:00,144.61,145.75,144.4,145.61,8551.0,144.61,145.75,144.4,145.61,8551.0
2020-04-30 13:00:00,145.62,146.24,145.4,145.86,8408.0,145.62,146.24,145.4,145.86,8408.0
2020-04-30 13:30:00,145.7,145.71,145.12,145.12,6190.0,145.7,145.71,145.12,145.12,6190.0
2020-04-30 14:00:00,145.08,145.88,144.97,145.88,9846.0,145.08,145.88,144.97,145.88,9846.0
2020-04-30 14:30:00,145.97,146.31,144.93,145.1,8084.0,145.97,146.31,144.93,145.1,8084.0
2020-04-30 15:00:00,145.09,146.31,144.99,146.17,9869.0,145.09,146.31,144.99,146.17,9869.0
2020-04-30 15:30:00,146.13,146.22,144.76,145.02,47091.0,146.13,146.22,144.76,145.02,47091.0
2020-05-01 09:30:00,141.51,141.56,138.73,139.72,11793.0,141.51,141.56,138.73,139.72,11793.0
2020-05-01 10:00:00,139.78,140.1,137.9,138.28,10665.0,139.78,140.1,137.9,138.28,10665.0
2020-05-01 10:30:00,138.75,140.27,138.74,139.43,9952.0,138.75,140.27,138.74,139.43,9952.0
2020-05-01 11:00:00,139.29,139.39,139.0,139.19,9087.0,139.29,139.39,139.0,139.19,9087.0
2020-05-01 11:30:00,139.01,139.27,137.72,137.96,9657.0,139.01,139.27,137.72,137.96,9657.0
2020-05-01 12:00:00,137.44,138.59,137.4,138.23,10429.0,137.44,138.59,137.4,138.23,10429.0
2020-05-01 12:30:00,138.05,138.66,138.0,138.47,8280.0,138.05,138.66,138.0,138.47,8280.0
2020-05-01 13:00:00,138.54,138.63,138.1,138.32,7846.0,138.54,138.63,138.1,138.32,7846.0
2020-05-01 13:30:00,138.4,138.51,138.1,138.46,7976.0,138.4,138.51,138.1,138.46,7976.0
2020-05-01 14:00:00,138.43,138.66,138.23,138.64,8721.0,138.43,138.66,138.23,138.64,8721.0
2020-05-01 14:30:00,138.63,138.65,138.1,138.24,20038.0,138.63,138.65,138.1,138.24,20038.0
2020-05-01 15:00:00,138.24,139.34,138.2,138.72,17253.0,138.24,139.34,138.2,138.72,17253.0
2020-05-01 15:30:00,138.6,138.74,138.1,138.65,71174.0,138.6,138.74,138.1,138.65,71174.0
2020-05-04 09:30:00,137.43,138.17,136.0,138.17,4907.0,137.43,138.17,136.0,138.17,4907.0
2020-05-04 10:00:00,137.56,138.94,137.56,137.8,5907.0,137.56,138.94,137.56,137.8,5907.0
2020-05-04 10:30:00,137.74,137.94,136.93,136.93,6851.0,137.74,137.94,136.93,136.93,6851.0
2020-05-04 11:00:00,137.12,138.27,137.04,137.77,6008.0,137.12,138.27,137.04,137.77,6008.0
2020-05-04 11:30:00,137.99,138.22,137.76,138.0,9968.0,137.99,138.22,137.76,138.0,9968.0
2020-05-04 12:00:00,137.93,138.78,137.93,138.78,6708.0,137.93,138.78,137.93,138.78,6708.0
2020-05-04 12:30:00,138.79,138.79,138.12,138.36,8948.0,138.79,138.79,138.12,138.36,8948.0
2020-05-04 13:00:00,138.29,138.86,137.86,138.03,13209.0,138.29,138.86,137.86,138.03,13209.0
2020-05-04 13:30:00,138.06,138.45,137.99,138.45,4408.0,138.06,138.45,137.99,138.45,4408.0
2020-05-04 14:00:00,138.36,138.81,138.06,138.77,8766.0,138.36,138.81,138.06,138.77,8766.0
2020-05-04 14:30:00,138.78,138.81,138.44,138.7,8706.0,138.78,138.81,138.44,138.7,8706.0
2020-05-04 15:00:00,138.68,139.12,138.49,139.06,9238.0,138.68,139.12,138.49,139.06,9238.0
2020-05-04 15:30:00,139.02,139.02,138.02,138.5,62089.0,139.02,139.02,138.02,138.5,62089.0
2020-05-05 09:30:00,140.47,141.5,139.76,141.5,14172.0,140.47,141.5,139.76,141.5,14172.0
2020-05-05 10:00:00,141.36,141.82,140.5,140.94,22050.0,141.36,141.82,140.5,140.94,22050.0
2020-05-05 10:30:00,140.76,141.06,140.08,140.31,7758.0,140.76,141.06,140.08,140.31,7758.0
2020-05-05 11:00:00,140.48,141.0,140.26,140.92,5100.0,140.48,141.0,140.26,140.92,5100.0
2020-05-05 11:30:00,140.85,141.0,140.63,141.0,9465.0,140.85,141.0,140.63,141.0,9465.0
2020-05-05 12:00:00,140.97,141.37,140.91,141.13,8827.0,140.97,141.37,140.91,141.13,8827.0
2020-05-05 12:30:00,141.01,141.54,140.71,141.54,6278.0,141.01,141.54,140.71,141.54,6278.0
2020-05-05 13:00:00,141.68,142.96,141.64,142.78,7461.0,141.68,142.96,141.64,142.78,7461.0
2020-05-05 13:30:00,142.92,143.07,142.42,142.45,10284.0,142.92,143.07,142.42,142.45,10284.0
2020-05-05 14:00:00,142.47,142.58,142.33,142.33,11411.0,142.47,142.58,142.33,142.33,11411.0
2020-05-05 14:30:00,142.41,142.5,142.22,142.43,10610.0,142.41,142.5,142.22,142.43,10610.0
2020-05-05 15:00:00,142.31,142.45,141.51,141.73,11034.0,142.31,142.45,141.51,141.73,11034.0
2020-05-05 15:30:00,141.57,141.73,140.61,140.93,27402.0,141.57,141.73,140.61,140.93,27402.0
2020-05-06 09:30:00,141.94,142.54,140.55,140.91,5681.0,141.94,142.54,140.55,140.91,5681.0
2020-05-06 10:00:00,140.94,141.99,140.94,141.87,4012.0,140.94,141.99,140.94,141.87,4012.0
2020-05-06 10:30:00,142.22,143.28,141.91,143.28,32179.0,142.22,143.28,141.91,143.28,32179.0
2020-05-06 11:00:00,143.47,143.55,142.01,142.01,6698.0,143.47,143.55,142.01,142.01,6698.0
2020-05-06 11:30:00,142.01,143.0,142.01,142.93,3488.0,142.01,143.0,142.01,142.93,3488.0
2020-05-06 12:00:00,142.67,143.09,142.41,143.09,6847.0,142.67,143.09,142.41,143.09,6847.0
2020-05-06 12:30:00,143.08,143.39,143.01,143.22,1855.0,143.08,143.39,143.01,143.22,1855.0
2020-05-06 13:00:00,143.18,143.18,142.81,142.81,2310.0,143.18,143.18,142.81,142.81,2310.0
2020-05-06 13:30:00,143.25,144.42,143.25,144.0,26564.0,143.25,144.42,143.25,144.0,26564.0
2020-05-06 14:00:00,143.6,144.11,143.38,143.72,6524.0,143.6,144.11,143.38,143.72,6524.0
2020-05-06 14:30:00,143.69,144.54,143.6,144.16,8320.0,143.69,144.54,143.6,144.16,8320.0
2020-05-06 15:00:00,144.14,144.38,143.8,143.99,7143.0,144.14,144.38,143.8,143.99,7143.0
2020-05-06 15:30:00,143.89,144.01,143.16,143.62,46571.0,143.89,144.01,143.16,143.62,46571.0
2020-05-07 09:30:00,144.33,155.49,144.33,153.22,64128.0,144.33,155.49,144.33,153.22,64128.0
2020-05-07 10:00:00,153.11,156.97,152.93,156.06,49464.0,153.11,156.97,152.93,156.06,49464.0
2020-05-07 10:30:00,156.04,157.28,154.24,154.98,56632.0,156.04,157.28,154.24,154.98,56632.0
2020-05-07 11:00:00,154.98,155.8,154.4,154.56,25123.0,154.98,155.8,154.4,154.56,25123.0
2020-05-07 11:30:00,154.63,155.01,154.32,154.41,21970.0,154.63,155.01,154.32,154.41,21970.0
2020-05-07 12:00:00,154.62,155.1,154.39,154.81,15197.0,154.62,155.1,154.39,154.81,15197.0
2020-05-07 12:30:00,154.84,155.25,154.25,155.05,17024.0,154.84,155.25,154.25,155.05,17024.0
2020-05-07 13:00:00,154.93,155.09,154.05,154.57,11568.0,154.93,155.09,154.05,154.57,11568.0
2020-05-07 13:30:00,154.53,155.4,154.4,155.1,20875.0,154.53,155.4,154.4,155.1,20875.0
2020-05-07 14:00:00,155.11,155.16,154.16,154.94,34916.0,155.11,155.16,154.16,154.94,34916.0
2020-05-07 14:30:00,155.0,156.19,154.78,156.19,35953.0,155.0,156.19,154.78,156.19,35953.0
2020-05-07 15:00:00,156.08,156.36,155.64,156.21,48444.0,156.08,156.36,155.64,156.21,48444.0
2020-05-07 15:30:00,156.05,156.75,155.49,156.75,120284.0,156.05,156.75,155.49,156.75,120284.0
2020-05-08 09:30:00,160.0,160.0,157.1,157.71,19444.0,160.0,160.0,157.1,157.71,19444.0
2020-05-08 10:00:00,158.0,159.12,157.78,158.52,17480.0,158.0,159.12,157.78,158.52,17480.0
2020-05-08 10:30:00,158.47,159.03,157.85,158.75,19582.0,158.47,159.03,157.85,158.75,19582.0
2020-05-08 11:00:00,158.71,159.28,158.48,159.21,11365.0,158.71,159.28,158.48,159.21,11365.0
2020-05-08 11:30:00,159.18,159.81,159.16,159.45,7639.0,159.18,159.81,159.16,159.45,7639.0
2020-05-08 12:00:00,159.47,159.78,159.43,159.48,10954.0,159.47,159.78,159.43,159.48,10954.0
2020-05-08 12:30:00,159.63,159.95,159.61,159.95,10895.0,159.63,159.95,159.61,159.95,10895.0
2020-05-08 13:00:00,159.93,160.15,159.57,159.63,13671.0,159.93,160.15,159.57,159.63,13671.0
2020-05-08 13:30:00,159.68,159.68,157.89,158.14,15254.0,159.68,159.68,157.89,158.14,15254.0
2020-05-08 14:00:00,158.11,158.22,157.86,158.03,17773.0,158.11,158.22,157.86,158.03,17773.0
2020-05-08 14:30:00,157.97,158.21,157.69,157.99,23896.0,157.97,158.21,157.69,157.99,23896.0
2020-05-08 15:00:00,158.09,158.82,158.09,158.82,17023.0,158.09,158.82,158.09,158.82,17023.0
2020-05-08 15:30:00,158.79,159.87,158.62,159.64,59217.0,158.79,159.87,158.62,159.64,59217.0
2020-05-11 09:30:00,157.7,159.04,157.52,158.99,12223.0,157.7,159.04,157.52,158.99,12223.0
2020-05-11 10:00:00,159.18,161.83,159.18,161.77,10671.0,159.18,161.83,159.18,161.77,10671.0
2020-05-11 10:30:00,161.54,162.2,160.74,162.06,6991.0,161.54,162.2,160.74,162.06,6991.0
2020-05-11 11:00:00,161.75,162.16,160.52,160.6,10032.0,161.75,162.16,160.52,160.6,10032.0
2020-05-11 11:30:00,160.97,161.13,160.48,160.68,6973.0,160.97,161.13,160.48,160.68,6973.0
2020-05-11 12:00:00,160.75,161.56,160.47,161.21,10792.0,160.75,161.56,160.47,161.21,10792.0
2020-05-11 12:30:00,161.18,161.99,161.18,161.99,5989.0,161.18,161.99,161.18,161.99,5989.0
2020-05-11 13:00:00,161.87,162.5,161.8,162.28,12422.0,161.87,162.5,161.8,162.28,12422.0
2020-05-11 13:30:00,162.35,162.39,161.23,161.23,12213.0,162.35,162.39,161.23,161.23,12213.0
2020-05-11 14:00:00,161.37,162.1,161.37,161.84,7171.0,161.37,162.1,161.37,161.84,7171.0
2020-05-11 14:30:00,161.93,162.67,161.89,162.46,9103.0,161.93,162.67,161.89,162.46,9103.0
2020-05-11 15:00:00,162.43,163.96,162.43,163.64,23820.0,162.43,163.96,162.43,163.64,23820.0
2020-05-11 15:30:00,163.5,164.78,163.17,164.28,89955.0,163.5,164.78,163.17,164.28,89955.0
2020-05-12 09:30:00,164.39,164.73,162.1,162.55,26381.0,164.39,164.73,162.1,162.55,26381.0
2020-05-12 10:00:00,162.65,164.19,162.51,163.64,12026.0,162.65,164.19,162.51,163.64,12026.0
2020-05-12 10:30:00,163.78,165.0,163.78,164.41,12287.0,163.78,165.0,163.78,164.41,12287.0
2020-05-12 11:00:00,164.49,165.23,164.39,165.23,12735.0,164.49,165.23,164.39,165.23,12735.0
2020-05-12 11:30:00,165.23,165.97,164.99,165.91,39742.0,165.23,165.97,164.99,165.91,39742.0
2020-05-12 12:00:00,166.1,166.49,165.65,166.38,19188.0,166.1,166.49,165.65,166.38,19188.0
2020-05-12 12:30:00,166.21,166.71,166.02,166.54,6413.0,166.21,166.71,166.02,166.54,6413.0
2020-05-12 13:00:00,166.5,166.5,165.42,165.56,15147.0,166.5,166.5,165.42,165.56,15147.0
2020-05-12 13:30:00,165.35,166.23,165.32,166.0,12396.0,165.35,166.23,165.32,166.0,12396.0
2020-05-12 14:00:00,166.02,166.07,164.99,165.47,19356.0,166.02,166.07,164.99,165.47,19356.0
2020-05-12 14:30:00,165.43,165.43,164.46,164.7,23469.0,165.43,165.43,164.46,164.7,23469.0
2020-05-12 15:00:00,164.51,164.57,162.9,162.95,21940.0,164.51,164.57,162.9,162.95,21940.0
2020-05-12 15:30:00,163.03,163.31,160.57,161.08,88516.0,163.03,163.31,160.57,161.08,88516.0
2020-05-13 09:30:00,165.41,165.41,161.32,163.41,22647.0,165.41,165.41,161.32,163.41,22647.0
2020-05-13 10:00:00,163.02,165.7,163.02,165.04,49677.0,163.02,165.7,163.02,165.04,49677.0
2020-05-13 10:30:00,165.1,165.91,164.89,164.9,26701.0,165.1,165.91,164.89,164.9,26701.0
2020-05-13 11:00:00,165.14,165.45,162.59,162.94,25444.0,165.14,165.45,162.59,162.94,25444.0
2020-05-13 11:30:00,163.03,163.1,161.28,161.47,18447.0,163.03,163.1,161.28,161.47,18447.0
2020-05-13 12:00:00,161.58,161.73,160.88,161.45,38946.0,161.58,161.73,160.88,161.45,38946.0
2020-05-13 12:30:00,161.39,161.47,160.31,161.2,13539.0,161.39,161.47,160.31,161.2,13539.0
2020-05-13 13:00:00,161.15,161.15,160.16,160.78,6037.0,161.15,161.15,160.16,160.78,6037.0
2020-05-13 13:30:00,160.58,161.16,160.38,160.74,12396.0,160.58,161.16,160.38,160.74,12396.0
2020-05-13 14:00:00,160.69,161.47,159.97,160.7,7432.0,160.69,161.47,159.97,160.7,7432.0
2020-05-13 14:30:00,160.74,160.86,159.79,159.79,8296.0,160.74,160.86,159.79,159.79,8296.0
2020-05-13 15:00:00,159.67,160.59,159.36,159.99,10664.0,159.67,160.59,159.36,159.99,10664.0
2020-05-13 15:30:00,159.93,161.08,159.24,160.9,49823.0,159.93,161.08,159.24,160.9,49823.0
2020-05-14 09:30:00,158.51,159.35,157.38,159.35,16439.0,158.51,159.35,157.38,159.35,16439.0
2020-05-14 10:00:00,158.85,160.5,158.55,159.06,16893.0,158.85,160.5,158.55,159.06,16893.0
2020-05-14 10:30:00,159.28,161.55,159.21,161.11,25639.0,159.28,161.55,159.21,161.11,25639.0
2020-05-14 11:00:00,161.44,162.02,160.54,161.52,17514.0,161.44,162.02,160.54,161.52,17514.0
2020-05-14 11:30:00,161.52,161.62,160.32,160.34,13696.0,161.52,161.62,160.32,160.34,13696.0
2020-05-14 12:00:00,160.44,161.17,160.26,160.67,6555.0,160.44,161.17,160.26,160.67,6555.0
2020-05-14 12:30:00,160.87,162.04,160.83,161.94,8931.0,160.87,162.04,160.83,161.94,8931.0
2020-05-14 13:00:00,161.94,162.78,161.45,162.78,11753.0,161.94,162.78,161.45,162.78,11753.0
2020-05-14 13:30:00,162.68,162.76,161.77,162.0,10805.0,162.68,162.76,161.77,162.0,10805.0
2020-05-14 14:00:00,161.96,162.41,161.73,162.25,11773.0,161.96,162.41,161.73,162.25,11773.0
2020-05-14 14:30:00,162.39,162.39,161.7,162.19,19326.0,162.39,162.39,161.7,162.19,19326.0
2020-05-14 15:00:00,161.99,162.94,161.93,162.88,7386.0,161.99,162.94,161.93,162.88,7386.0
2020-05-14 15:30:00,162.98,163.51,162.48,163.19,32645.0,162.98,163.51,162.48,163.19,32645.0
2020-05-15 09:30:00,162.77,166.0,161.87,165.37,18178.0,162.77,166.0,161.87,165.37,18178.0
2020-05-15 10:00:00,165.3,166.82,165.14,165.94,18423.0,165.3,166.82,165.14,165.94,18423.0
2020-05-15 10:30:00,165.74,167.39,165.73,166.6,12016.0,165.74,167.39,165.73,166.6,12016.0
2020-05-15 11:00:00,166.36,167.47,165.65,167.47,36544.0,166.36,167.47,165.65,167.47,36544.0
2020-05-15 11:30:00,167.38,167.89,166.74,167.67,14848.0,167.38,167.89,166.74,167.67,14848.0
2020-05-15 12:00:00,167.54,169.06,167.54,167.91,55167.0,167.54,169.06,167.54,167.91,55167.0
2020-05-15 12:30:00,168.01,168.48,167.51,167.74,23021.0,168.01,168.48,167.51,167.74,23021.0
2020-05-15 13:00:00,167.91,168.85,167.91,168.6,13282.0,167.91,168.85,167.91,168.6,13282.0
2020-05-15 13:30:00,168.59,168.64,167.75,168.63,22881.0,168.59,168.64,167.75,168.63,22881.0
2020-05-15 14:00:00,168.61,169.14,168.61,168.83,18264.0,168.61,169.14,168.61,168.83,18264.0
2020-05-15 14:30:00,168.81,168.86,168.1,168.1,19386.0,168.81,168.86,168.1,168.1,19386.0
2020-05-15 15:00:00,168.11,169.45,168.11,169.37,13718.0,168.11,169.45,168.11,169.37,13718.0
2020-05-15 15:30:00,169.26,169.93,168.6,169.64,50646.0,169.26,169.93,168.6,169.64,50646.0
2020-05-18 09:30:00,173.47,176.15,173.47,175.88,47207.0,173.47,176.15,173.47,175.88,47207.0
2020-05-18 10:00:00,175.52,175.75,174.66,175.38,20113.0,175.52,175.75,174.66,175.38,20113.0
2020-05-18 10:30:00,175.36,175.83,175.01,175.7,26182.0,175.36,175.83,175.01,175.7,26182.0
2020-05-18 11:00:00,175.8,176.6,175.64,176.25,16758.0,175.8,176.6,175.64,176.25,16758.0
2020-05-18 11:30:00,176.04,176.18,175.06,175.16,6178.0,176.04,176.18,175.06,175.16,6178.0
2020-05-18 12:00:00,175.05,175.06,174.01,174.63,10264.0,175.05,175.06,174.01,174.63,10264.0
2020-05-18 12:30:00,174.64,174.71,173.41,173.58,14886.0,174.64,174.71,173.41,173.58,14886.0
2020-05-18 13:00:00,173.61,174.21,173.57,173.91,16658.0,173.61,174.21,173.57,173.91,16658.0
2020-05-18 13:30:00,173.97,174.12,173.37,173.72,5024.0,173.97,174.12,173.37,173.72,5024.0
2020-05-18 14:00:00,173.4,173.54,172.14,172.9,11603.0,173.4,173.54,172.14,172.9,11603.0
2020-05-18 14:30:00,172.88,172.99,171.47,171.83,10946.0,172.88,172.99,171.47,171.83,10946.0
2020-05-18 15:00:00,171.76,172.2,171.19,172.2,7357.0,171.76,172.2,171.19,172.2,7357.0
2020-05-18 15:30:00,172.18,173.16,171.74,171.83,31775.0,172.18,173.16,171.74,171.83,31775.0
2020-05-19 09:30:00,170.91,173.42,170.45,171.93,15895.0,170.91,173.42,170.45,171.93,15895.0
2020-05-19 10:00:00,172.56,172.56,171.73,172.06,11540.0,172.56,172.56,171.73,172.06,11540.0
2020-05-19 10:30:00,172.06,172.4,171.18,171.18,12969.0,172.06,172.4,171.18,171.18,12969.0
2020-05-19 11:00:00,171.27,171.58,170.7,171.58,20098.0,171.27,171.58,170.7,171.58,20098.0
2020-05-19 11:30:00,171.46,171.89,171.04,171.17,7882.0,171.46,171.89,171.04,171.17,7882.0
2020-05-19 12:00:00,171.3,171.4,170.54,171.29,7355.0,171.3,171.4,170.54,171.29,7355.0
2020-05-19 12:30:00,171.29,171.29,170.91,171.09,5084.0,171.29,171.29,170.91,171.09,5084.0
2020-05-19 13:00:00,171.0,172.0,170.91,171.88,4700.0,171.0,172.0,170.91,171.88,4700.0
2020-05-19 13:30:00,171.97,172.27,171.75,172.27,4542.0,171.97,172.27,171.75,172.27,4542.0
2020-05-19 14:00:00,172.09,172.7,172.03,172.09,5335.0,172.09,172.7,172.03,172.09,5335.0
2020-05-19 14:30:00,172.06,172.11,170.99,171.26,9898.0,172.06,172.11,170.99,171.26,9898.0
2020-05-19 15:00:00,171.5,172.29,171.5,172.06,9525.0,171.5,172.29,171.5,172.06,9525.0
2020-05-19 15:30:00,172.0,172.24,169.87,170.06,46921.0,172.0,172.24,169.87,170.06,46921.0
2020-05-20 09:30:00,172.78,174.07,171.74,174.07,11931.0,172.78,174.07,171.74,174.07,11931.0
2020-05-20 10:00:00,173.7,175.36,173.54,174.63,10381.0,173.7,175.36,173.54,174.63,10381.0
2020-05-20 10:30:00,174.61,175.37,174.51,174.51,10657.0,174.61,175.37,174.51,174.51,10657.0
2020-05-20 11:00:00,174.65,175.17,174.44,174.45,15915.0,174.65,175.17,174.44,174.45,15915.0
2020-05-20 11:30:00,174.91,175.0,174.11,174.28,10678.0,174.91,175.0,174.11,174.28,10678.0
2020-05-20 12:00:00,174.31,174.94,174.18,174.89,18156.0,174.31,174.94,174.18,174.89,18156.0
2020-05-20 12:30:00,174.89,174.89,174.16,174.29,5813.0,174.89,174.89,174.16,174.29,5813.0
2020-05-20 13:00:00,174.47,174.8,174.13,174.52,8383.0,174.47,174.8,174.13,174.52,8383.0
2020-05-20 13:30:00,174.67,175.17,174.5,174.88,11236.0,174.67,175.17,174.5,174.88,11236.0
2020-05-20 14:00:00,174.88,175.32,174.48,175.25,55643.0,174.88,175.32,174.48,175.25,55643.0
2020-05-20 14:30:00,175.33,176.38,175.33,176.13,9169.0,175.33,176.38,175.33,176.13,9169.0
2020-05-20 15:00:00,176.01,176.1,175.26,176.06,10880.0,176.01,176.1,175.26,176.06,10880.0
2020-05-20 15:30:00,176.03,176.12,175.15,175.59,49262.0,176.03,176.12,175.15,175.59,49262.0
2020-05-21 09:30:00,175.9,176.56,175.26,176.02,10012.0,175.9,176.56,175.26,176.02,10012.0
2020-05-21 10:00:00,175.88,175.9,174.69,175.19,12561.0,175.88,175.9,174.69,175.19,12561.0
2020-05-21 10:30:00,175.17,175.34,174.34,174.83,14124.0,175.17,175.34,174.34,174.83,14124.0
2020-05-21 11:00:00,174.61,174.69,173.34,174.03,34908.0,174.61,174.69,173.34,174.03,34908.0
2020-05-21 11:30:00,174.09,175.05,174.09,174.91,5417.0,174.09,175.05,174.09,174.91,5417.0
2020-05-21 12:00:00,174.92,175.83,174.91,175.62,12360.0,174.92,175.83,174.91,175.62,12360.0
2020-05-21 12:30:00,175.2,175.41,174.94,175.02,11516.0,175.2,175.41,174.94,175.02,11516.0
2020-05-21 13:00:00,175.0,175.34,174.75,175.18,10041.0,175.0,175.34,174.75,175.18,10041.0
2020-05-21 13:30:00,175.19,175.58,174.99,175.43,5460.0,175.19,175.58,174.99,175.43,5460.0
2020-05-21 14:00:00,175.33,175.97,175.33,175.76,7854.0,175.33,175.97,175.33,175.76,7854.0
2020-05-21 14:30:00,175.85,175.85,174.89,175.06,9262.0,175.85,175.85,174.89,175.06,9262.0
2020-05-21 15:00:00,175.07,175.91,175.05,175.56,10408.0,175.07,175.91,175.05,175.56,10408.0
2020-05-21 15:30:00,175.56,175.77,175.0,175.56,41001.0,175.56,175.77,175.0,175.56,41001.0
2020-05-22 09:30:00,174.43,175.43,173.68,174.96,8086.0,174.43,175.43,173.68,174.96,8086.0
2020-05-22 10:00:00,174.68,174.86,173.93,174.53,10000.0,174.68,174.86,173.93,174.53,10000.0
2020-05-22 10:30:00,174.32,174.45,173.41,173.59,10064.0,174.32,174.45,173.41,173.59,10064.0
2020-05-22 11:00:00,173.52,173.93,173.2,173.46,7931.0,173.52,173.93,173.2,173.46,7931.0
2020-05-22 11:30:00,173.3,173.55,172.81,173.02,8002.0,173.3,173.55,172.81,173.02,8002.0
2020-05-22 12:00:00,173.03,173.43,172.71,173.23,9823.0,173.03,173.43,172.71,173.23,9823.0
2020-05-22 12:30:00,173.24,173.65,173.01,173.36,5997.0,173.24,173.65,173.01,173.36,5997.0
2020-05-22 13:00:00,173.22,173.49,173.03,173.03,12438.0,173.22,173.49,173.03,173.03,12438.0
2020-05-22 13:30:00,173.07,173.2,172.69,172.84,6626.0,173.07,173.2,172.69,172.84,6626.0
2020-05-22 14:00:00,173.02,173.07,172.43,172.78,7849.0,173.02,173.07,172.43,172.78,7849.0
2020-05-22 14:30:00,172.58,172.95,172.37,172.52,11979.0,172.58,172.95,172.37,172.52,11979.0
2020-05-22 15:00:00,172.48,173.66,172.44,173.11,26332.0,172.48,173.66,172.44,173.11,26332.0
2020-05-22 15:30:00,173.02,173.68,172.91,173.6,38909.0,173.02,173.68,172.91,173.6,38909.0
2020-05-26 09:30:00,178.1,178.1,175.69,175.74,12668.0,178.1,178.1,175.69,175.74,12668.0
2020-05-26 10:00:00,175.39,175.99,175.3,175.99,7331.0,175.39,175.99,175.3,175.99,7331.0
2020-05-26 10:30:00,175.85,175.9,174.95,175.43,7006.0,175.85,175.9,174.95,175.43,7006.0
2020-05-26 11:00:00,175.41,175.47,174.18,174.42,8377.0,175.41,175.47,174.18,174.42,8377.0
2020-05-26 11:30:00,174.47,174.48,173.56,173.56,8006.0,174.47,174.48,173.56,173.56,8006.0
2020-05-26 12:00:00,173.65,173.91,173.31,173.51,8288.0,173.65,173.91,173.31,173.51,8288.0
2020-05-26 12:30:00,173.58,173.96,173.13,173.62,10605.0,173.58,173.96,173.13,173.62,10605.0
2020-05-26 13:00:00,173.5,173.7,172.78,173.09,14264.0,173.5,173.7,172.78,173.09,14264.0
2020-05-26 13:30:00,172.99,173.3,172.75,173.13,18995.0,172.99,173.3,172.75,173.13,18995.0
2020-05-26 14:00:00,173.0,173.31,172.72,173.11,14615.0,173.0,173.31,172.72,173.11,14615.0
2020-05-26 14:30:00,173.27,173.58,172.45,172.72,14206.0,173.27,173.58,172.45,172.72,14206.0
2020-05-26 15:00:00,172.69,172.85,171.98,172.07,20347.0,172.69,172.85,171.98,172.07,20347.0
2020-05-26 15:30:00,172.14,172.17,170.7,171.44,42366.0,172.14,172.17,170.7,171.44,42366.0
2020-05-27 09:30:00,173.38,173.88,166.5,166.68,31155.0,173.38,173.88,166.5,166.68,31155.0
2020-05-27 10:00:00,166.81,168.39,166.63,166.97,31439.0,166.81,168.39,166.63,166.97,31439.0
2020-05-27 10:30:00,167.13,167.6,165.4,165.71,21420.0,167.13,167.6,165.4,165.71,21420.0
2020-05-27 11:00:00,165.52,167.93,165.1,167.58,13595.0,165.52,167.93,165.1,167.58,13595.0
2020-05-27 11:30:00,167.73,168.87,166.87,168.68,11163.0,167.73,168.87,166.87,168.68,11163.0
2020-05-27 12:00:00,168.72,169.75,168.43,169.32,12458.0,168.72,169.75,168.43,169.32,12458.0
2020-05-27 12:30:00,169.17,171.03,169.12,170.53,12441.0,169.17,171.03,169.12,170.53,12441.0
2020-05-27 13:00:00,170.53,171.39,170.06,171.38,11169.0,170.53,171.39,170.06,171.38,11169.0
2020-05-27 13:30:00,171.49,172.12,171.0,171.92,13471.0,171.49,172.12,171.0,171.92,13471.0
2020-05-27 14:00:00,172.02,173.14,171.78,173.02,19049.0,172.02,173.14,171.78,173.02,19049.0
2020-05-27 14:30:00,173.1,173.84,172.6,173.83,14699.0,173.1,173.84,172.6,173.83,14699.0
2020-05-27 15:00:00,173.83,174.12,172.56,173.9,18094.0,173.83,174.12,172.56,173.9,18094.0
2020-05-27 15:30:00,173.72,174.74,173.45,174.74,38076.0,173.72,174.74,173.45,174.74,38076.0
2020-05-28 09:30:00,175.37,175.37,172.46,173.27,8995.0,175.37,175.37,172.46,173.27,8995.0
2020-05-28 10:00:00,173.1,174.36,172.78,174.36,11770.0,173.1,174.36,172.78,174.36,11770.0
2020-05-28 10:30:00,174.46,175.77,174.3,175.64,17592.0,174.46,175.77,174.3,175.64,17592.0
2020-05-28 11:00:00,175.67,176.11,173.47,174.38,16333.0,175.67,176.11,173.47,174.38,16333.0
2020-05-28 11:30:00,173.77,175.54,173.76,175.27,9502.0,173.77,175.54,173.76,175.27,9502.0
2020-05-28 12:00:00,175.31,176.03,175.18,175.49,7695.0,175.31,176.03,175.18,175.49,7695.0
2020-05-28 12:30:00,175.49,176.17,175.38,175.84,4779.0,175.49,176.17,175.38,175.84,4779.0
2020-05-28 13:00:00,175.84,176.05,175.71,175.99,3135.0,175.84,176.05,175.71,175.99,3135.0
2020-05-28 13:30:00,176.09,176.09,175.17,175.33,10678.0,176.09,176.09,175.17,175.33,10678.0
2020-05-28 14:00:00,175.46,175.94,175.31,175.35,7649.0,175.46,175.94,175.31,175.35,7649.0
2020-05-28 14:30:00,175.43,176.06,175.06,175.8,8389.0,175.43,176.06,175.06,175.8,8389.0
2020-05-28 15:00:00,175.78,176.08,175.31,175.39,12781.0,175.78,176.08,175.31,175.39,12781.0
2020-05-28 15:30:00,175.35,176.17,174.7,176.16,84321.0,175.35,176.17,174.7,176.16,84321.0
2020-05-29 09:30:00,176.21,177.39,175.36,175.36,18665.0,176.21,177.39,175.36,175.36,18665.0
2020-05-29 10:00:00,175.74,176.12,174.23,174.23,35670.0,175.74,176.12,174.23,174.23,35670.0
2020-05-29 10:30:00,174.55,175.1,174.05,174.28,22539.0,174.55,175.1,174.05,174.28,22539.0
2020-05-29 11:00:00,174.23,176.04,174.23,175.95,25795.0,174.23,176.04,174.23,175.95,25795.0
2020-05-29 11:30:00,175.99,176.08,175.45,175.95,18488.0,175.99,176.08,175.45,175.95,18488.0
2020-05-29 12:00:00,176.26,176.41,175.41,176.05,8117.0,176.26,176.41,175.41,176.05,8117.0
2020-05-29 12:30:00,176.19,176.26,174.98,175.96,27128.0,176.19,176.26,174.98,175.96,27128.0
2020-05-29 13:00:00,175.78,176.04,175.65,176.04,4500.0,175.78,176.04,175.65,176.04,4500.0
2020-05-29 13:30:00,176.09,176.33,175.68,176.29,6940.0,176.09,176.33,175.68,176.29,6940.0
2020-05-29 14:00:00,176.12,177.52,176.04,177.33,12685.0,176.12,177.52,176.04,177.33,12685.0
2020-05-29 14:30:00,177.42,177.77,176.01,177.61,22131.0,177.42,177.77,176.01,177.61,22131.0
2020-05-29 15:00:00,177.95,178.49,177.5,177.87,12858.0,177.95,178.49,177.5,177.87,12858.0
2020-05-29 15:30:00,177.95,179.98,177.9,179.67,58147.0,177.95,179.98,177.9,179.67,58147.0
2020-06-01 09:30:00,179.0,179.0,177.0,178.11,12279.0,179.0,179.0,177.0,178.11,12279.0
2020-06-01 10:00:00,177.87,178.37,177.47,178.33,26687.0,177.87,178.37,177.47,178.33,26687.0
2020-06-01 10:30:00,178.26,179.05,178.26,178.64,21851.0,178.26,179.05,178.26,178.64,21851.0
2020-06-01 11:00:00,178.65,178.74,178.12,178.48,7022.0,178.65,178.74,178.12,178.48,7022.0
2020-06-01 11:30:00,178.47,179.26,178.47,179.01,6445.0,178.47,179.26,178.47,179.01,6445.0
2020-06-01 12:00:00,179.13,179.47,178.92,179.15,5875.0,179.13,179.47,178.92,179.15,5875.0
2020-06-01 12:30:00,179.15,181.15,178.93,180.89,18915.0,179.15,181.15,178.93,180.89,18915.0
2020-06-01 13:00:00,180.91,181.07,180.54,180.75,6639.0,180.91,181.07,180.54,180.75,6639.0
2020-06-01 13:30:00,180.46,181.08,180.46,181.08,5792.0,180.46,181.08,180.46,181.08,5792.0
2020-06-01 14:00:00,181.08,181.18,180.83,180.89,14883.0,181.08,181.18,180.83,180.89,14883.0
2020-06-01 14:30:00,180.82,181.71,180.82,181.37,6388.0,180.82,181.71,180.82,181.37,6388.0
2020-06-01 15:00:00,181.43,181.67,181.17,181.39,11219.0,181.43,181.67,181.17,181.39,11219.0
2020-06-01 15:30:00,181.31,181.41,179.81,179.82,39577.0,181.31,181.41,179.81,179.82,39577.0
2020-06-02 09:30:00,180.74,181.68,178.51,179.47,21097.0,180.74,181.68,178.51,179.47,21097.0
2020-06-02 10:00:00,179.93,182.0,179.71,182.0,5234.0,179.93,182.0,179.71,182.0,5234.0
2020-06-02 10:30:00,181.94,181.94,180.42,181.0,8472.0,181.94,181.94,180.42,181.0,8472.0
2020-06-02 11:00:00,180.67,180.99,180.08,180.87,11328.0,180.67,180.99,180.08,180.87,11328.0
2020-06-02 11:30:00,180.71,182.17,180.71,181.93,19059.0,180.71,182.17,180.71,181.93,19059.0
2020-06-02 12:00:00,181.89,182.57,181.88,182.28,16047.0,181.89,182.57,181.88,182.28,16047.0
2020-06-02 12:30:00,182.23,182.29,181.37,181.75,6276.0,182.23,182.29,181.37,181.75,6276.0
2020-06-02 13:00:00,181.75,182.35,181.75,182.07,12957.0,181.75,182.35,181.75,182.07,12957.0
2020-06-02 13:30:00,182.07,182.49,181.93,182.44,4640.0,182.07,182.49,181.93,182.44,4640.0
2020-06-02 14:00:00,182.41,182.59,181.87,181.96,3860.0,182.41,182.59,181.87,181.96,3860.0
2020-06-02 14:30:00,182.07,182.64,181.68,182.43,5480.0,182.07,182.64,181.68,182.43,5480.0
2020-06-02 15:00:00,182.44,182.44,181.8,182.28,7000.0,182.44,182.44,181.8,182.28,7000.0
2020-06-02 15:30:00,182.02,183.54,181.85,183.36,27709.0,182.02,183.54,181.85,183.36,27709.0
2020-06-03 09:30:00,184.9,186.38,184.9,185.61,10580.0,184.9,186.38,184.9,185.61,10580.0
2020-06-03 10:00:00,185.57,186.34,185.57,186.31,48288.0,185.57,186.34,185.57,186.31,48288.0
2020-06-03 10:30:00,186.32,187.03,186.15,186.77,95733.0,186.32,187.03,186.15,186.77,95733.0
2020-06-03 11:00:00,186.63,187.58,186.63,187.53,19095.0,186.63,187.58,186.63,187.53,19095.0
2020-06-03 11:30:00,187.63,187.86,187.32,187.71,16963.0,187.63,187.86,187.32,187.71,16963.0
2020-06-03 12:00:00,187.61,187.81,187.0,187.38,25677.0,187.61,187.81,187.0,187.38,25677.0
2020-06-03 12:30:00,187.31,187.74,185.5,187.41,81002.0,187.31,187.74,185.5,187.41,81002.0
2020-06-03 13:00:00,187.29,187.75,187.27,187.6,24028.0,187.29,187.75,187.27,187.6,24028.0
2020-06-03 13:30:00,187.66,187.94,187.54,187.92,18468.0,187.66,187.94,187.54,187.92,18468.0
2020-06-03 14:00:00,187.92,188.0,187.83,187.91,58554.0,187.92,188.0,187.83,187.91,58554.0
2020-06-03 14:30:00,187.93,189.22,187.8,189.14,62218.0,187.93,189.22,187.8,189.14,62218.0
2020-06-03 15:00:00,189.23,189.74,188.99,189.7,51840.0,189.23,189.74,188.99,189.7,51840.0
2020-06-03 15:30:00,189.69,189.85,189.18,189.72,79921.0,189.69,189.85,189.18,189.72,79921.0
2020-06-04 09:30:00,188.26,189.81,188.02,188.68,12895.0,188.26,189.81,188.02,188.68,12895.0
2020-06-04 10:00:00,188.4,188.68,185.12,185.47,22800.0,188.4,188.68,185.12,185.47,22800.0
2020-06-04 10:30:00,185.32,186.04,184.82,185.46,17898.0,185.32,186.04,184.82,185.46,17898.0
2020-06-04 11:00:00,185.41,185.41,184.15,184.64,19230.0,185.41,185.41,184.15,184.64,19230.0
2020-06-04 11:30:00,184.71,185.53,184.59,184.99,14301.0,184.71,185.53,184.59,184.99,14301.0
2020-06-04 12:00:00,184.99,185.21,183.71,183.72,20818.0,184.99,185.21,183.71,183.72,20818.0
2020-06-04 12:30:00,183.44,184.02,183.16,183.44,29973.0,183.44,184.02,183.16,183.44,29973.0
2020-06-04 13:00:00,183.31,183.76,182.76,183.72,26005.0,183.31,183.76,182.76,183.72,26005.0
2020-06-04 13:30:00,183.71,184.47,183.69,184.21,7325.0,183.71,184.47,183.69,184.21,7325.0
2020-06-04 14:00:00,184.22,184.26,183.62,183.62,16312.0,184.22,184.26,183.62,183.62,16312.0
2020-06-04 14:30:00,183.71,183.79,182.52,182.52,12543.0,183.71,183.79,182.52,182.52,12543.0
2020-06-04 15:00:00,182.49,183.0,181.76,182.87,19231.0,182.49,183.0,181.76,182.87,19231.0
2020-06-04 15:30:00,182.88,183.51,182.22,183.33,64428.0,182.88,183.51,182.22,183.33,64428.0
2020-06-05 09:30:00,186.58,188.09,185.63,186.07,28995.0,186.58,188.09,185.63,186.07,28995.0
2020-06-05 10:00:00,186.16,186.48,184.67,186.1,33280.0,186.16,186.48,184.67,186.1,33280.0
2020-06-05 10:30:00,186.1,186.16,184.86,185.48,34497.0,186.1,186.16,184.86,185.48,34497.0
2020-06-05 11:00:00,185.23,185.23,183.17,184.12,11007.0,185.23,185.23,183.17,184.12,11007.0
2020-06-05 11:30:00,183.85,184.04,182.35,182.81,9557.0,183.85,184.04,182.35,182.81,9557.0
2020-06-05 12:00:00,182.97,183.15,181.89,181.89,14002.0,182.97,183.15,181.89,181.89,14002.0
2020-06-05 12:30:00,182.05,182.25,181.31,181.54,14357.0,182.05,182.25,181.31,181.54,14357.0
2020-06-05 13:00:00,181.64,182.15,181.1,181.84,9446.0,181.64,182.15,181.1,181.84,9446.0
2020-06-05 13:30:00,181.95,182.08,180.64,180.77,11603.0,181.95,182.08,180.64,180.77,11603.0
2020-06-05 14:00:00,180.85,180.95,179.32,179.77,35448.0,180.85,180.95,179.32,179.77,35448.0
2020-06-05 14:30:00,179.8,179.8,178.08,179.19,34004.0,179.8,179.8,178.08,179.19,34004.0
2020-06-05 15:00:00,179.02,179.69,178.95,179.14,32655.0,179.02,179.69,178.95,179.14,32655.0
2020-06-05 15:30:00,179.08,179.15,177.45,178.24,66209.0,179.08,179.15,177.45,178.24,66209.0
2020-06-08 09:30:00,177.26,180.25,177.26,179.1,18133.0,177.26,180.25,177.26,179.1,18133.0
2020-06-08 10:00:00,179.03,180.91,179.0,180.54,21630.0,179.03,180.91,179.0,180.54,21630.0
2020-06-08 10:30:00,180.55,180.74,180.14,180.31,27344.0,180.55,180.74,180.14,180.31,27344.0
2020-06-08 11:00:00,180.24,180.55,178.5,178.69,16281.0,180.24,180.55,178.5,178.69,16281.0
2020-06-08 11:30:00,178.97,179.58,178.76,179.02,18779.0,178.97,179.58,178.76,179.02,18779.0
2020-06-08 12:00:00,178.93,180.62,178.91,180.33,13646.0,178.93,180.62,178.91,180.33,13646.0
2020-06-08 12:30:00,180.08,181.23,179.96,180.97,17365.0,180.08,181.23,179.96,180.97,17365.0
2020-06-08 13:00:00,180.97,182.73,180.97,181.86,13634.0,180.97,182.73,180.97,181.86,13634.0
2020-06-08 13:30:00,182.09,183.99,181.83,183.97,9361.0,182.09,183.99,181.83,183.97,9361.0
2020-06-08 14:00:00,183.86,184.85,183.6,184.82,14335.0,183.86,184.85,183.6,184.82,14335.0
2020-06-08 14:30:00,184.64,184.75,183.47,184.75,18655.0,184.64,184.75,183.47,184.75,18655.0
2020-06-08 15:00:00,184.63,185.35,184.06,185.21,40526.0,184.63,185.35,184.06,185.21,40526.0
2020-06-08 15:30:00,185.1,185.29,183.97,185.03,63664.0,185.1,185.29,183.97,185.03,63664.0
2020-06-09 09:30:00,184.0,184.17,183.37,183.81,6740.0,184.0,184.17,183.37,183.81,6740.0
2020-06-09 10:00:00,183.8,185.11,183.79,184.38,12975.0,183.8,185.11,183.79,184.38,12975.0
2020-06-09 10:30:00,184.45,184.45,182.61,182.68,17112.0,184.45,184.45,182.61,182.68,17112.0
2020-06-09 11:00:00,182.7,183.29,180.79,181.5,12038.0,182.7,183.29,180.79,181.5,12038.0
2020-06-09 11:30:00,181.62,182.0,180.73,181.89,8639.0,181.62,182.0,180.73,181.89,8639.0
2020-06-09 12:00:00,181.94,182.05,181.1,181.35,10651.0,181.94,182.05,181.1,181.35,10651.0
2020-06-09 12:30:00,181.23,181.56,180.65,181.31,11410.0,181.23,181.56,180.65,181.31,11410.0
2020-06-09 13:00:00,181.3,181.34,180.25,180.5,5964.0,181.3,181.34,180.25,180.5,5964.0
2020-06-09 13:30:00,180.38,180.98,180.37,180.88,11737.0,180.38,180.98,180.37,180.88,11737.0
2020-06-09 14:00:00,180.9,180.92,179.69,179.69,8712.0,180.9,180.92,179.69,179.69,8712.0
2020-06-09 14:30:00,179.65,180.21,179.27,179.34,9708.0,179.65,180.21,179.27,179.34,9708.0
2020-06-09 15:00:00,179.22,180.02,179.02,179.91,11620.0,179.22,180.02,179.02,179.91,11620.0
2020-06-09 15:30:00,179.96,180.64,179.56,180.24,54621.0,179.96,180.64,179.56,180.24,54621.0
2020-06-10 09:30:00,181.38,182.04,180.71,181.77,26040.0,181.38,182.04,180.71,181.77,26040.0
2020-06-10 10:00:00,181.77,182.0,180.79,181.34,8398.0,181.77,182.0,180.79,181.34,8398.0
2020-06-10 10:30:00,181.33,181.69,180.22,180.56,3220.0,181.33,181.69,180.22,180.56,3220.0
2020-06-10 11:00:00,180.75,181.17,180.48,180.85,4428.0,180.75,181.17,180.48,180.85,4428.0
2020-06-10 11:30:00,180.84,180.98,180.17,180.64,6406.0,180.84,180.98,180.17,180.64,6406.0
2020-06-10 12:00:00,180.76,181.51,180.31,181.39,18073.0,180.76,181.51,180.31,181.39,18073.0
2020-06-10 12:30:00,181.39,182.0,181.39,181.82,12492.0,181.39,182.0,181.39,181.82,12492.0
2020-06-10 13:00:00,181.7,182.23,181.33,181.75,31144.0,181.7,182.23,181.33,181.75,31144.0
2020-06-10 13:30:00,181.65,182.08,181.42,181.51,22166.0,181.65,182.08,181.42,181.51,22166.0
2020-06-10 14:00:00,181.64,182.55,181.1,182.33,10925.0,181.64,182.55,181.1,182.33,10925.0
2020-06-10 14:30:00,182.41,182.48,180.74,181.34,19377.0,182.41,182.48,180.74,181.34,19377.0
2020-06-10 15:00:00,181.3,183.11,180.87,183.04,18397.0,181.3,183.11,180.87,183.04,18397.0
2020-06-10 15:30:00,183.06,183.2,181.33,181.7,53572.0,183.06,183.2,181.33,181.7,53572.0
2020-06-11 09:30:00,177.67,177.67,174.76,175.58,8747.0,177.67,177.67,174.76,175.58,8747.0
2020-06-11 10:00:00,176.55,177.44,175.74,176.47,9067.0,176.55,177.44,175.74,176.47,9067.0
2020-06-11 10:30:00,176.68,177.97,176.1,176.18,10618.0,176.68,177.97,176.1,176.18,10618.0
2020-06-11 11:00:00,176.64,176.92,175.24,175.94,25241.0,176.64,176.92,175.24,175.94,25241.0
2020-06-11 11:30:00,175.73,175.86,174.81,175.01,6316.0,175.73,175.86,174.81,175.01,6316.0
2020-06-11 12:00:00,174.74,174.82,173.57,174.81,18898.0,174.74,174.82,173.57,174.81,18898.0
2020-06-11 12:30:00,174.81,175.26,173.38,173.59,33856.0,174.81,175.26,173.38,173.59,33856.0
2020-06-11 13:00:00,173.47,174.04,173.43,173.55,20022.0,173.47,174.04,173.43,173.55,20022.0
2020-06-11 13:30:00,173.5,174.71,173.4,174.71,15691.0,173.5,174.71,173.4,174.71,15691.0
2020-06-11 14:00:00,174.68,174.82,173.62,174.66,19407.0,174.68,174.82,173.62,174.66,19407.0
2020-06-11 14:30:00,174.46,174.82,173.3,174.27,80632.0,174.46,174.82,173.3,174.27,80632.0
2020-06-11 15:00:00,174.35,175.79,173.81,175.39,35168.0,174.35,175.79,173.81,175.39,35168.0
2020-06-11 15:30:00,175.14,176.09,174.31,174.6,61645.0,175.14,176.09,174.31,174.6,61645.0
2020-06-12 09:30:00,179.09,180.73,178.28,180.49,18717.0,179.09,180.73,178.28,180.49,18717.0
2020-06-12 10:00:00,180.67,180.74,178.72,178.73,13948.0,180.67,180.74,178.72,178.73,13948.0
2020-06-12 10:30:00,179.21,179.32,177.5,177.63,17421.0,179.21,179.32,177.5,177.63,17421.0
2020-06-12 11:00:00,177.76,178.78,176.5,177.8,59796.0,177.76,178.78,176.5,177.8,59796.0
2020-06-12 11:30:00,177.92,179.56,177.43,179.56,8559.0,177.92,179.56,177.43,179.56,8559.0
2020-06-12 12:00:00,179.41,179.41,178.07,178.72,16130.0,179.41,179.41,178.07,178.72,16130.0
2020-06-12 12:30:00,178.67,178.67,177.39,178.25,19022.0,178.67,178.67,177.39,178.25,19022.0
2020-06-12 13:00:00,178.2,178.2,176.56,176.68,30014.0,178.2,178.2,176.56,176.68,30014.0
2020-06-12 13:30:00,176.03,176.37,174.5,175.25,22698.0,176.03,176.37,174.5,175.25,22698.0
2020-06-12 14:00:00,175.14,176.94,174.91,176.38,14184.0,175.14,176.94,174.91,176.38,14184.0
2020-06-12 14:30:00,176.63,177.94,176.22,177.68,12141.0,176.63,177.94,176.22,177.68,12141.0
2020-06-12 15:00:00,177.94,178.78,177.12,177.37,19099.0,177.94,178.78,177.12,177.37,19099.0
2020-06-12 15:30:00,177.49,180.38,177.1,179.59,92420.0,177.49,180.38,177.1,179.59,92420.0
2020-06-15 09:30:00,176.15,177.89,175.02,176.52,11638.0,176.15,177.89,175.02,176.52,11638.0
2020-06-15 10:00:00,176.29,177.32,174.81,175.15,11325.0,176.29,177.32,174.81,175.15,11325.0
2020-06-15 10:30:00,175.31,176.05,174.87,175.66,10790.0,175.31,176.05,174.87,175.66,10790.0
2020-06-15 11:00:00,175.58,176.96,175.24,176.96,9804.0,175.58,176.96,175.24,176.96,9804.0
2020-06-15 11:30:00,176.73,176.99,175.95,176.29,6565.0,176.73,176.99,175.95,176.29,6565.0
2020-06-15 12:00:00,176.28,178.09,176.28,177.93,24103.0,176.28,178.09,176.28,177.93,24103.0
2020-06-15 12:30:00,177.93,178.01,177.14,177.98,9594.0,177.93,178.01,177.14,177.98,9594.0
2020-06-15 13:00:00,178.16,179.05,178.13,178.71,3006.0,178.16,179.05,178.13,178.71,3006.0
2020-06-15 13:30:00,178.77,178.77,177.79,178.0,3984.0,178.77,178.77,177.79,178.0,3984.0
2020-06-15 14:00:00,178.21,180.5,178.21,180.01,4411.0,178.21,180.5,178.21,180.01,4411.0
2020-06-15 14:30:00,180.43,180.53,178.99,179.06,6771.0,180.43,180.53,178.99,179.06,6771.0
2020-06-15 15:00:00,178.86,179.63,178.33,178.39,10302.0,178.86,179.63,178.33,178.39,10302.0
2020-06-15 15:30:00,178.39,179.84,177.72,179.52,28654.0,178.39,179.84,177.72,179.52,28654.0
2020-06-16 09:30:00,184.24,185.89,183.69,184.84,16295.0,184.24,185.89,183.69,184.84,16295.0
2020-06-16 10:00:00,184.83,185.8,183.73,184.44,26881.0,184.83,185.8,183.73,184.44,26881.0
2020-06-16 10:30:00,184.75,185.3,181.22,181.73,46565.0,184.75,185.3,181.22,181.73,46565.0
2020-06-16 11:00:00,180.56,181.84,179.5,181.15,46802.0,180.56,181.84,179.5,181.15,46802.0
2020-06-16 11:30:00,181.16,182.87,180.74,181.06,23567.0,181.16,182.87,180.74,181.06,23567.0
2020-06-16 12:00:00,181.15,181.3,180.07,180.97,15081.0,181.15,181.3,180.07,180.97,15081.0
2020-06-16 12:30:00,180.93,182.02,180.85,181.61,10351.0,180.93,182.02,180.85,181.61,10351.0
2020-06-16 13:00:00,181.67,182.0,181.23,182.0,4840.0,181.67,182.0,181.23,182.0,4840.0
2020-06-16 13:30:00,182.05,182.05,180.47,180.57,4022.0,182.05,182.05,180.47,180.57,4022.0
2020-06-16 14:00:00,181.2,182.07,180.79,181.31,6550.0,181.2,182.07,180.79,181.31,6550.0
2020-06-16 14:30:00,181.61,182.09,181.17,181.37,4136.0,181.61,182.09,181.17,181.37,4136.0
2020-06-16 15:00:00,181.4,181.64,179.92,180.52,5424.0,181.4,181.64,179.92,180.52,5424.0
2020-06-16 15:30:00,180.73,181.37,179.58,180.56,37622.0,180.73,181.37,179.58,180.56,37622.0
2020-06-17 09:30:00,181.91,181.91,179.36,179.4,11281.0,181.91,181.91,179.36,179.4,11281.0
2020-06-17 10:00:00,179.75,180.65,178.53,178.76,10041.0,179.75,180.65,178.53,178.76,10041.0
2020-06-17 10:30:00,178.86,179.65,178.05,178.85,9982.0,178.86,179.65,178.05,178.85,9982.0
2020-06-17 11:00:00,178.95,179.5,178.05,178.49,9687.0,178.95,179.5,178.05,178.49,9687.0
2020-06-17 11:30:00,178.39,179.31,178.39,179.01,5725.0,178.39,179.31,178.39,179.01,5725.0
2020-06-17 12:00:00,178.84,179.83,178.76,179.83,12592.0,178.84,179.83,178.76,179.83,12592.0
2020-06-17 12:30:00,179.88,180.48,179.79,180.12,7098.0,179.88,180.48,179.79,180.12,7098.0
2020-06-17 13:00:00,180.28,180.68,180.03,180.09,7543.0,180.28,180.68,180.03,180.09,7543.0
2020-06-17 13:30:00,180.21,180.85,179.98,180.59,6078.0,180.21,180.85,179.98,180.59,6078.0
2020-06-17 14:00:00,180.5,180.82,179.94,180.04,7608.0,180.5,180.82,179.94,180.04,7608.0
2020-06-17 14:30:00,180.05,180.22,179.33,179.33,9210.0,180.05,180.22,179.33,179.33,9210.0
2020-06-17 15:00:00,179.26,179.27,177.93,178.12,9646.0,179.26,179.27,177.93,178.12,9646.0
2020-06-17 15:30:00,177.77,178.52,177.47,178.14,31920.0,177.77,178.52,177.47,178.14,31920.0
2020-06-18 09:30:00,176.75,179.24,176.75,178.47,6290.0,176.75,179.24,176.75,178.47,6290.0
2020-06-18 10:00:00,178.23,178.67,177.34,177.34,7715.0,178.23,178.67,177.34,177.34,7715.0
2020-06-18 10:30:00,177.33,178.46,176.8,178.46,8965.0,177.33,178.46,176.8,178.46,8965.0
2020-06-18 11:00:00,178.1,178.43,177.95,177.97,6614.0,178.1,178.43,177.95,177.97,6614.0
2020-06-18 11:30:00,178.06,178.08,177.33,177.93,8746.0,178.06,178.08,177.33,177.93,8746.0
2020-06-18 12:00:00,177.95,179.36,177.73,179.02,8783.0,177.95,179.36,177.73,179.02,8783.0
2020-06-18 12:30:00,179.04,179.04,178.39,178.68,13897.0,179.04,179.04,178.39,178.68,13897.0
2020-06-18 13:00:00,178.59,179.27,178.59,178.77,6400.0,178.59,179.27,178.59,178.77,6400.0
2020-06-18 13:30:00,178.72,178.86,178.47,178.47,7520.0,178.72,178.86,178.47,178.47,7520.0
2020-06-18 14:00:00,178.1,178.62,177.97,178.37,7735.0,178.1,178.62,177.97,178.37,7735.0
2020-06-18 14:30:00,178.37,178.62,178.09,178.5,7491.0,178.37,178.62,178.09,178.5,7491.0
2020-06-18 15:00:00,178.31,179.0,178.25,179.0,8964.0,178.31,179.0,178.25,179.0,8964.0
2020-06-18 15:30:00,179.01,179.26,178.54,178.6,34771.0,179.01,179.26,178.54,178.6,34771.0
2020-06-19 09:30:00,180.31,181.44,180.1,180.38,35981.0,180.31,181.44,180.1,180.38,35981.0
2020-06-19 10:00:00,180.69,180.78,179.71,179.71,14115.0,180.69,180.78,179.71,179.71,14115.0
2020-06-19 10:30:00,179.63,180.68,179.2,180.68,11885.0,179.63,180.68,179.2,180.68,11885.0
2020-06-19 11:00:00,180.68,180.98,179.52,179.97,5127.0,180.68,180.98,179.52,179.97,5127.0
2020-06-19 11:30:00,179.9,180.07,179.25,179.34,3528.0,179.9,180.07,179.25,179.34,3528.0
2020-06-19 12:00:00,179.17,179.17,177.17,177.61,15778.0,179.17,179.17,177.17,177.61,15778.0
2020-06-19 12:30:00,177.96,178.29,177.26,178.28,7061.0,177.96,178.29,177.26,178.28,7061.0
2020-06-19 13:00:00,178.0,178.43,177.82,178.16,6402.0,178.0,178.43,177.82,178.16,6402.0
2020-06-19 13:30:00,178.11,178.51,177.92,178.08,10729.0,178.11,178.51,177.92,178.08,10729.0
2020-06-19 14:00:00,178.08,178.57,177.75,178.02,15861.0,178.08,178.57,177.75,178.02,15861.0
2020-06-19 14:30:00,177.9,178.66,177.89,178.58,15975.0,177.9,178.66,177.89,178.58,15975.0
2020-06-19 15:00:00,178.5,178.75,178.08,178.34,16984.0,178.5,178.75,178.08,178.34,16984.0
2020-06-19 15:30:00,178.37,178.54,177.07,177.27,43576.0,178.37,178.54,177.07,177.27,43576.0
2020-06-22 09:30:00,177.19,177.2,174.56,175.34,8380.0,177.19,177.2,174.56,175.34,8380.0
2020-06-22 10:00:00,175.41,175.89,174.95,175.12,6001.0,175.41,175.89,174.95,175.12,6001.0
2020-06-22 10:30:00,175.1,175.18,174.15,174.17,4209.0,175.1,175.18,174.15,174.17,4209.0
2020-06-22 11:00:00,173.93,175.09,173.87,174.26,53427.0,173.93,175.09,173.87,174.26,53427.0
2020-06-22 11:30:00,174.02,174.64,173.86,174.47,4805.0,174.02,174.64,173.86,174.47,4805.0
2020-06-22 12:00:00,174.6,175.31,174.44,175.31,52878.0,174.6,175.31,174.44,175.31,52878.0
2020-06-22 12:30:00,175.46,177.01,175.21,176.19,10719.0,175.46,177.01,175.21,176.19,10719.0
2020-06-22 13:00:00,176.37,176.39,175.45,175.75,16268.0,176.37,176.39,175.45,175.75,16268.0
2020-06-22 13:30:00,175.71,176.67,175.69,176.15,22109.0,175.71,176.67,175.69,176.15,22109.0
2020-06-22 14:00:00,176.1,176.1,175.35,175.83,6141.0,176.1,176.1,175.35,175.83,6141.0
2020-06-22 14:30:00,175.83,176.18,175.23,175.77,17159.0,175.83,176.18,175.23,175.77,17159.0
2020-06-22 15:00:00,175.81,175.82,174.47,174.57,12563.0,175.81,175.82,174.47,174.57,12563.0
2020-06-22 15:30:00,174.62,175.24,174.45,174.98,38250.0,174.62,175.24,174.45,174.98,38250.0
2020-06-23 09:30:00,177.35,177.35,174.34,174.69,8092.0,177.35,177.35,174.34,174.69,8092.0
2020-06-23 10:00:00,174.61,176.1,174.37,175.66,9953.0,174.61,176.1,174.37,175.66,9953.0
2020-06-23 10:30:00,175.76,175.84,174.88,175.2,9791.0,175.76,175.84,174.88,175.2,9791.0
2020-06-23 11:00:00,175.28,176.43,175.11,176.18,12861.0,175.28,176.43,175.11,176.18,12861.0
2020-06-23 11:30:00,176.24,176.69,176.11,176.64,13980.0,176.24,176.69,176.11,176.64,13980.0
2020-06-23 12:00:00,176.8,176.91,175.79,176.09,12403.0,176.8,176.91,175.79,176.09,12403.0
2020-06-23 12:30:00,176.28,176.46,175.99,176.22,5874.0,176.28,176.46,175.99,176.22,5874.0
2020-06-23 13:00:00,176.38,176.83,176.21,176.55,39460.0,176.38,176.83,176.21,176.55,39460.0
2020-06-23 13:30:00,176.55,176.94,176.37,176.81,16973.0,176.55,176.94,176.37,176.81,16973.0
2020-06-23 14:00:00,176.83,176.9,175.92,176.01,21202.0,176.83,176.9,175.92,176.01,21202.0
2020-06-23 14:30:00,176.05,176.54,175.79,176.0,7513.0,176.05,176.54,175.79,176.0,7513.0
2020-06-23 15:00:00,175.97,176.0,174.87,175.29,16772.0,175.97,176.0,174.87,175.29,16772.0
2020-06-23 15:30:00,175.28,175.73,174.44,174.78,45112.0,175.28,175.73,174.44,174.78,45112.0
2020-06-24 09:30:00,174.46,175.05,171.28,171.28,10488.0,174.46,175.05,171.28,171.28,10488.0
2020-06-24 10:00:00,171.61,171.89,170.35,170.72,12696.0,171.61,171.89,170.35,170.72,12696.0
2020-06-24 10:30:00,170.52,170.55,169.13,169.3,8443.0,170.52,170.55,169.13,169.3,8443.0
2020-06-24 11:00:00,169.13,169.22,166.43,166.8,40782.0,169.13,169.22,166.43,166.8,40782.0
2020-06-24 11:30:00,166.89,167.12,165.76,166.76,23121.0,166.89,167.12,165.76,166.76,23121.0
2020-06-24 12:00:00,166.93,168.05,166.82,168.05,12721.0,166.93,168.05,166.82,168.05,12721.0
2020-06-24 12:30:00,168.4,169.44,168.17,169.44,7835.0,168.4,169.44,168.17,169.44,7835.0
2020-06-24 13:00:00,169.45,169.64,169.06,169.13,7947.0,169.45,169.64,169.06,169.13,7947.0
2020-06-24 13:30:00,168.99,169.6,168.76,169.56,13835.0,168.99,169.6,168.76,169.56,13835.0
2020-06-24 14:00:00,169.8,171.2,169.31,170.54,22652.0,169.8,171.2,169.31,170.54,22652.0
2020-06-24 14:30:00,170.61,171.13,169.54,169.66,37187.0,170.61,171.13,169.54,169.66,37187.0
2020-06-24 15:00:00,169.83,171.22,169.83,171.02,11283.0,169.83,171.22,169.83,171.02,11283.0
2020-06-24 15:30:00,171.06,172.1,170.58,170.61,49837.0,171.06,172.1,170.58,170.61,49837.0
2020-06-25 09:30:00,170.3,170.86,167.65,168.69,14761.0,170.3,170.86,167.65,168.69,14761.0
2020-06-25 10:00:00,169.0,170.0,169.0,169.78,4490.0,169.0,170.0,169.0,169.78,4490.0
2020-06-25 10:30:00,169.68,170.19,168.68,170.0,10490.0,169.68,170.19,168.68,170.0,10490.0
2020-06-25 11:00:00,169.76,170.87,169.19,169.81,19503.0,169.76,170.87,169.19,169.81,19503.0
2020-06-25 11:30:00,169.67,171.2,169.67,170.96,15424.0,169.67,171.2,169.67,170.96,15424.0
2020-06-25 12:00:00,171.24,172.5,171.07,172.24,27497.0,171.24,172.5,171.07,172.24,27497.0
2020-06-25 12:30:00,172.08,172.5,171.93,172.47,14000.0,172.08,172.5,171.93,172.47,14000.0
2020-06-25 13:00:00,172.5,172.5,171.64,172.49,13221.0,172.5,172.5,171.64,172.49,13221.0
2020-06-25 13:30:00,172.25,172.52,172.1,172.45,13238.0,172.25,172.52,172.1,172.45,13238.0
2020-06-25 14:00:00,172.25,172.78,171.26,171.55,52633.0,172.25,172.78,171.26,171.55,52633.0
2020-06-25 14:30:00,171.58,172.64,170.86,172.43,18789.0,171.58,172.64,170.86,172.43,18789.0
2020-06-25 15:00:00,172.43,173.1,172.42,172.98,37971.0,172.43,173.1,172.42,172.98,37971.0
2020-06-25 15:30:00,172.89,173.95,172.53,173.73,125102.0,172.89,173.95,172.53,173.73,125102.0
2020-06-26 09:30:00,173.31,174.46,172.91,173.86,8899.0,173.31,174.46,172.91,173.86,8899.0
2020-06-26 10:00:00,174.41,174.41,171.47,172.31,5675.0,174.41,174.41,171.47,172.31,5675.0
2020-06-26 10:30:00,172.43,172.44,170.35,170.84,5369.0,172.43,172.44,170.35,170.84,5369.0
2020-06-26 11:00:00,171.24,171.92,170.41,170.58,6258.0,171.24,171.92,170.41,170.58,6258.0
2020-06-26 11:30:00,170.95,171.36,170.5,171.03,3920.0,170.95,171.36,170.5,171.03,3920.0
2020-06-26 12:00:00,170.98,171.24,170.11,170.69,10199.0,170.98,171.24,170.11,170.69,10199.0
2020-06-26 12:30:00,170.52,171.3,170.42,171.3,8726.0,170.52,171.3,170.42,171.3,8726.0
2020-06-26 13:00:00,171.21,171.96,171.17,171.55,4819.0,171.21,171.96,171.17,171.55,4819.0
2020-06-26 13:30:00,171.53,171.75,171.21,171.35,14348.0,171.53,171.75,171.21,171.35,14348.0
2020-06-26 14:00:00,170.97,171.03,170.32,170.48,8303.0,170.97,171.03,170.32,170.48,8303.0
2020-06-26 14:30:00,170.19,170.44,169.75,170.44,13858.0,170.19,170.44,169.75,170.44,13858.0
2020-06-26 15:00:00,170.41,170.6,169.99,170.5,9348.0,170.41,170.6,169.99,170.5,9348.0
2020-06-26 15:30:00,170.39,170.98,168.55,170.17,64074.0,170.39,170.98,168.55,170.17,64074.0
2020-06-29 09:30:00,170.41,171.6,167.55,168.56,13723.0,170.41,171.6,167.55,168.56,13723.0
2020-06-29 10:00:00,168.91,169.88,168.9,169.41,5132.0,168.91,169.88,168.9,169.41,5132.0
2020-06-29 10:30:00,169.25,169.45,168.61,168.61,6991.0,169.25,169.45,168.61,168.61,6991.0
2020-06-29 11:00:00,169.05,169.12,168.37,168.81,4672.0,169.05,169.12,168.37,168.81,4672.0
2020-06-29 11:30:00,168.66,169.82,168.49,169.82,2563.0,168.66,169.82,168.49,169.82,2563.0
2020-06-29 12:00:00,169.92,170.3,169.22,169.57,7500.0,169.92,170.3,169.22,169.57,7500.0
2020-06-29 12:30:00,169.5,170.47,169.27,170.26,25175.0,169.5,170.47,169.27,170.26,25175.0
2020-06-29 13:00:00,170.44,170.52,168.61,169.02,18090.0,170.44,170.52,168.61,169.02,18090.0
2020-06-29 13:30:00,169.14,169.97,169.12,169.47,8734.0,169.14,169.97,169.12,169.47,8734.0
2020-06-29 14:00:00,169.42,169.47,168.51,168.66,8750.0,169.42,169.47,168.51,168.66,8750.0
2020-06-29 14:30:00,168.62,168.74,168.1,168.33,7971.0,168.62,168.74,168.1,168.33,7971.0
2020-06-29 15:00:00,168.29,168.8,167.92,168.67,8655.0,168.29,168.8,167.92,168.67,8655.0
2020-06-29 15:30:00,168.46,169.33,168.18,169.26,37992.0,168.46,169.33,168.18,169.26,37992.0
2020-06-30 09:30:00,169.92,170.68,169.1,170.23,11294.0,169.92,170.68,169.1,170.23,11294.0
2020-06-30 10:00:00,170.09,170.96,169.7,170.38,5331.0,170.09,170.96,169.7,170.38,5331.0
2020-06-30 10:30:00,170.33,170.62,169.7,170.4,10085.0,170.33,170.62,169.7,170.4,10085.0
2020-06-30 11:00:00,170.53,172.52,170.06,172.16,13197.0,170.53,172.52,170.06,172.16,13197.0
2020-06-30 11:30:00,172.27,173.15,172.02,172.78,9862.0,172.27,173.15,172.02,172.78,9862.0
2020-06-30 12:00:00,172.81,173.64,172.6,173.26,7239.0,172.81,173.64,172.6,173.26,7239.0
2020-06-30 12:30:00,173.23,174.29,172.94,174.2,17034.0,173.23,174.29,172.94,174.2,17034.0
2020-06-30 13:00:00,174.15,174.49,173.8,174.04,18977.0,174.15,174.49,173.8,174.04,18977.0
2020-06-30 13:30:00,174.13,174.33,173.84,174.19,13158.0,174.13,174.33,173.84,174.19,13158.0
2020-06-30 14:00:00,174.22,174.31,173.89,174.23,7343.0,174.22,174.31,173.89,174.23,7343.0
2020-06-30 14:30:00,174.38,174.46,174.21,174.4,17760.0,174.38,174.46,174.21,174.4,17760.0
2020-06-30 15:00:00,174.34,174.36,173.79,173.89,10985.0,174.34,174.36,173.79,173.89,10985.0
2020-06-30 15:30:00,173.94,175.03,173.13,174.26,80941.0,173.94,175.03,173.13,174.26,80941.0
2020-07-01 09:30:00,177.7,178.6,175.0,176.84,23750.0,177.7,178.6,175.0,176.84,23750.0
2020-07-01 10:00:00,176.72,178.05,176.71,177.05,7825.0,176.72,178.05,176.71,177.05,7825.0
2020-07-01 10:30:00,177.43,177.7,175.98,175.98,4345.0,177.43,177.7,175.98,175.98,4345.0
2020-07-01 11:00:00,175.95,176.46,175.95,175.97,12663.0,175.95,176.46,175.95,175.97,12663.0
2020-07-01 11:30:00,176.06,176.37,175.92,176.33,14203.0,176.06,176.37,175.92,176.33,14203.0
2020-07-01 12:00:00,176.09,177.24,175.97,177.24,8396.0,176.09,177.24,175.97,177.24,8396.0
2020-07-01 12:30:00,177.14,177.4,176.57,176.79,6770.0,177.14,177.4,176.57,176.79,6770.0
2020-07-01 13:00:00,176.67,176.69,176.24,176.28,4000.0,176.67,176.69,176.24,176.28,4000.0
2020-07-01 13:30:00,176.25,176.63,176.15,176.33,5006.0,176.25,176.63,176.15,176.33,5006.0
2020-07-01 14:00:00,176.47,176.5,175.92,176.31,10964.0,176.47,176.5,175.92,176.31,10964.0
2020-07-01 14:30:00,176.48,176.71,175.58,176.09,25719.0,176.48,176.71,175.58,176.09,25719.0
2020-07-01 15:00:00,176.09,176.94,176.09,176.41,20857.0,176.09,176.94,176.09,176.41,20857.0
2020-07-01 15:30:00,176.38,176.8,175.4,175.56,39301.0,176.38,176.8,175.4,175.56,39301.0
2020-07-02 09:30:00,177.0,177.7,176.21,176.48,10172.0,177.0,177.7,176.21,176.48,10172.0
2020-07-02 10:00:00,176.59,176.84,175.45,175.48,11072.0,176.59,176.84,175.45,175.48,11072.0
2020-07-02 10:30:00,175.34,176.23,175.25,175.45,8192.0,175.34,176.23,175.25,175.45,8192.0
2020-07-02 11:00:00,175.46,175.64,174.82,175.37,4998.0,175.46,175.64,174.82,175.37,4998.0
2020-07-02 11:30:00,175.74,176.98,175.33,176.64,9969.0,175.74,176.98,175.33,176.64,9969.0
2020-07-02 12:00:00,176.28,176.29,175.88,176.19,14081.0,176.28,176.29,175.88,176.19,14081.0
2020-07-02 12:30:00,176.22,176.32,175.97,176.2,10415.0,176.22,176.32,175.97,176.2,10415.0
2020-07-02 13:00:00,176.1,176.74,175.86,176.72,6236.0,176.1,176.74,175.86,176.72,6236.0
2020-07-02 13:30:00,176.71,176.71,176.07,176.09,7573.0,176.71,176.71,176.07,176.09,7573.0
2020-07-02 14:00:00,176.22,177.17,175.93,177.17,6563.0,176.22,177.17,175.93,177.17,6563.0
2020-07-02 14:30:00,177.25,177.68,177.14,177.39,8597.0,177.25,177.68,177.14,177.39,8597.0
2020-07-02 15:00:00,177.52,177.52,176.94,177.05,18558.0,177.52,177.52,176.94,177.05,18558.0
2020-07-02 15:30:00,177.08,177.43,176.0,176.97,120416.0,177.08,177.43,176.0,176.97,120416.0
2020-07-06 09:30:00,179.16,179.16,177.58,178.43,9729.0,179.16,179.16,177.58,178.43,9729.0
2020-07-06 10:00:00,178.69,179.25,178.49,178.85,8425.0,178.69,179.25,178.49,178.85,8425.0
2020-07-06 10:30:00,178.69,181.2,178.44,181.05,10955.0,178.69,181.2,178.44,181.05,10955.0
2020-07-06 11:00:00,180.94,181.98,180.68,181.68,11218.0,180.94,181.98,180.68,181.68,11218.0
2020-07-06 11:30:00,181.59,181.67,181.0,181.03,10101.0,181.59,181.67,181.0,181.03,10101.0
2020-07-06 12:00:00,180.83,181.4,180.26,180.37,7710.0,180.83,181.4,180.26,180.37,7710.0
2020-07-06 12:30:00,180.26,180.41,179.77,180.1,12238.0,180.26,180.41,179.77,180.1,12238.0
2020-07-06 13:00:00,180.02,180.15,179.84,179.96,4657.0,180.02,180.15,179.84,179.96,4657.0
2020-07-06 13:30:00,180.29,180.29,179.84,180.11,5974.0,180.29,180.29,179.84,180.11,5974.0
2020-07-06 14:00:00,180.0,180.0,179.4,179.71,8102.0,180.0,180.0,179.4,179.71,8102.0
2020-07-06 14:30:00,179.68,180.57,179.67,180.5,22240.0,179.68,180.57,179.67,180.5,22240.0
2020-07-06 15:00:00,180.44,181.38,179.98,181.27,22184.0,180.44,181.38,179.98,181.27,22184.0
2020-07-06 15:30:00,181.29,182.0,180.93,181.82,100952.0,181.29,182.0,180.93,181.82,100952.0
2020-07-07 09:30:00,180.59,180.59,178.75,179.59,33181.0,180.59,180.59,178.75,179.59,33181.0
2020-07-07 10:00:00,179.75,181.04,179.75,180.84,9394.0,179.75,181.04,179.75,180.84,9394.0
2020-07-07 10:30:00,181.0,181.51,180.77,181.3,9797.0,181.0,181.51,180.77,181.3,9797.0
2020-07-07 11:00:00,181.29,182.33,181.13,181.71,8870.0,181.29,182.33,181.13,181.71,8870.0
2020-07-07 11:30:00,181.82,182.94,181.74,182.94,10895.0,181.82,182.94,181.74,182.94,10895.0
2020-07-07 12:00:00,182.77,183.7,182.02,182.02,15057.0,182.77,183.7,182.02,182.02,15057.0
2020-07-07 12:30:00,182.01,182.01,181.1,181.19,5920.0,182.01,182.01,181.1,181.19,5920.0
2020-07-07 13:00:00,181.18,182.16,181.06,181.98,17869.0,181.18,182.16,181.06,181.98,17869.0
2020-07-07 13:30:00,182.08,182.57,182.08,182.31,8830.0,182.08,182.57,182.08,182.31,8830.0
2020-07-07 14:00:00,182.25,182.56,181.65,182.48,11751.0,182.25,182.56,181.65,182.48,11751.0
2020-07-07 14:30:00,182.3,182.59,181.92,182.59,17026.0,182.3,182.59,181.92,182.59,17026.0
2020-07-07 15:00:00,182.62,182.62,181.89,182.09,23510.0,182.62,182.62,181.89,182.09,23510.0
2020-07-07 15:30:00,182.16,182.44,181.17,181.41,72949.0,182.16,182.44,181.17,181.41,72949.0
2020-07-08 09:30:00,182.44,184.82,182.44,184.71,3663.0,182.44,184.82,182.44,184.71,3663.0
2020-07-08 10:00:00,184.85,185.39,184.59,185.19,23629.0,184.85,185.39,184.59,185.19,23629.0
2020-07-08 10:30:00,185.4,186.45,185.25,185.84,15900.0,185.4,186.45,185.25,185.84,15900.0
2020-07-08 11:00:00,185.84,185.89,184.2,185.11,24676.0,185.84,185.89,184.2,185.11,24676.0
2020-07-08 11:30:00,185.03,186.1,185.03,186.05,9561.0,185.03,186.1,185.03,186.05,9561.0
2020-07-08 12:00:00,186.15,186.64,185.72,186.05,18578.0,186.15,186.64,185.72,186.05,18578.0
2020-07-08 12:30:00,185.94,186.37,185.78,186.37,8560.0,185.94,186.37,185.78,186.37,8560.0
2020-07-08 13:00:00,186.31,186.46,185.77,186.04,17716.0,186.31,186.46,185.77,186.04,17716.0
2020-07-08 13:30:00,186.02,186.22,184.49,184.49,10833.0,186.02,186.22,184.49,184.49,10833.0
2020-07-08 14:00:00,184.61,184.82,184.11,184.81,7115.0,184.61,184.82,184.11,184.81,7115.0
2020-07-08 14:30:00,184.81,184.82,183.92,184.24,5223.0,184.81,184.82,183.92,184.24,5223.0
2020-07-08 15:00:00,184.26,184.89,184.1,184.27,11903.0,184.26,184.89,184.1,184.27,11903.0
2020-07-08 15:30:00,184.28,185.25,184.27,185.13,43606.0,184.28,185.25,184.27,185.13,43606.0
2020-07-09 09:30:00,184.95,186.09,183.98,185.7,11499.0,184.95,186.09,183.98,185.7,11499.0
2020-07-09 10:00:00,185.71,186.32,185.23,185.23,11794.0,185.71,186.32,185.23,185.23,11794.0
2020-07-09 10:30:00,185.07,185.49,182.32,182.67,5952.0,185.07,185.49,182.32,182.67,5952.0
2020-07-09 11:00:00,182.39,182.84,181.35,181.88,8059.0,182.39,182.84,181.35,181.88,8059.0
2020-07-09 11:30:00,181.98,183.7,181.98,183.54,15486.0,181.98,183.7,181.98,183.54,15486.0
2020-07-09 12:00:00,183.61,184.41,183.47,184.18,9059.0,183.61,184.41,183.47,184.18,9059.0
2020-07-09 12:30:00,184.24,184.94,184.24,184.75,5888.0,184.24,184.94,184.24,184.75,5888.0
2020-07-09 13:00:00,184.65,185.94,184.65,185.42,4712.0,184.65,185.94,184.65,185.42,4712.0
2020-07-09 13:30:00,185.44,186.02,185.43,185.68,2877.0,185.44,186.02,185.43,185.68,2877.0
2020-07-09 14:00:00,185.69,186.69,185.69,186.54,7863.0,185.69,186.69,185.69,186.54,7863.0
2020-07-09 14:30:00,186.55,186.55,185.96,186.34,10575.0,186.55,186.55,185.96,186.34,10575.0
2020-07-09 15:00:00,186.36,186.62,185.4,185.45,9688.0,186.36,186.62,185.4,185.45,9688.0
2020-07-09 15:30:00,185.37,185.68,184.89,185.09,33784.0,185.37,185.68,184.89,185.09,33784.0
2020-07-10 09:30:00,185.01,185.04,182.01,182.4,8851.0,185.01,185.04,182.01,182.4,8851.0
2020-07-10 10:00:00,182.6,183.39,181.7,183.38,4359.0,182.6,183.39,181.7,183.38,4359.0
2020-07-10 10:30:00,183.37,184.51,183.26,183.68,10178.0,183.37,184.51,183.26,183.68,10178.0
2020-07-10 11:00:00,183.75,184.33,183.27,184.08,9156.0,183.75,184.33,183.27,184.08,9156.0
2020-07-10 11:30:00,183.64,184.22,183.44,183.89,3464.0,183.64,184.22,183.44,183.89,3464.0
2020-07-10 12:00:00,183.76,183.76,182.94,183.06,4041.0,183.76,183.76,182.94,183.06,4041.0
2020-07-10 12:30:00,183.01,183.38,182.69,182.85,6025.0,183.01,183.38,182.69,182.85,6025.0
2020-07-10 13:00:00,182.81,182.81,181.09,181.21,10586.0,182.81,182.81,181.09,181.21,10586.0
2020-07-10 13:30:00,181.15,181.26,180.81,180.96,7069.0,181.15,181.26,180.81,180.96,7069.0
2020-07-10 14:00:00,180.93,181.07,180.56,180.81,7758.0,180.93,181.07,180.56,180.81,7758.0
2020-07-10 14:30:00,180.75,181.14,180.69,180.86,8048.0,180.75,181.14,180.69,180.86,8048.0
2020-07-10 15:00:00,180.94,181.69,180.72,181.51,11256.0,180.94,181.69,180.72,181.51,11256.0
2020-07-10 15:30:00,181.46,181.61,180.77,181.32,41048.0,181.46,181.61,180.77,181.32,41048.0
2020-07-13 09:30:00,182.72,184.75,182.55,183.3,17066.0,182.72,184.75,182.55,183.3,17066.0
2020-07-13 10:00:00,183.4,183.94,182.87,183.44,7679.0,183.4,183.94,182.87,183.44,7679.0
2020-07-13 10:30:00,183.43,184.38,183.42,184.18,17288.0,183.43,184.38,183.42,184.18,17288.0
2020-07-13 11:00:00,184.05,185.86,184.05,185.83,9551.0,184.05,185.86,184.05,185.83,9551.0
2020-07-13 11:30:00,185.84,186.06,184.86,184.86,10713.0,185.84,186.06,184.86,184.86,10713.0
2020-07-13 12:00:00,185.2,185.26,184.91,184.91,7014.0,185.2,185.26,184.91,184.91,7014.0
2020-07-13 12:30:00,184.58,185.25,184.5,185.25,6295.0,184.58,185.25,184.5,185.25,6295.0
2020-07-13 13:00:00,185.18,185.35,184.93,185.25,6727.0,185.18,185.35,184.93,185.25,6727.0
2020-07-13 13:30:00,185.29,185.47,184.89,184.89,6000.0,185.29,185.47,184.89,184.89,6000.0
2020-07-13 14:00:00,184.83,185.0,182.34,182.37,14082.0,184.83,185.0,182.34,182.37,14082.0
2020-07-13 14:30:00,181.94,183.11,181.63,183.04,9800.0,181.94,183.11,181.63,183.04,9800.0
2020-07-13 15:00:00,182.62,182.62,180.18,180.19,10938.0,182.62,182.62,180.18,180.19,10938.0
2020-07-13 15:30:00,180.33,181.86,180.17,180.48,84533.0,180.33,181.86,180.17,180.48,84533.0
2020-07-14 09:30:00,179.61,182.42,179.57,181.6,14214.0,179.61,182.42,179.57,181.6,14214.0
2020-07-14 10:00:00,181.94,182.57,181.44,182.49,21728.0,181.94,182.57,181.44,182.49,21728.0
2020-07-14 10:30:00,182.44,184.44,182.03,183.76,27508.0,182.44,184.44,182.03,183.76,27508.0
2020-07-14 11:00:00,184.06,184.77,183.65,184.28,28036.0,184.06,184.77,183.65,184.28,28036.0
2020-07-14 11:30:00,184.24,184.69,183.68,184.38,10953.0,184.24,184.69,183.68,184.38,10953.0
2020-07-14 12:00:00,184.58,185.8,184.29,185.48,13711.0,184.58,185.8,184.29,185.48,13711.0
2020-07-14 12:30:00,185.35,185.6,184.55,184.56,11557.0,185.35,185.6,184.55,184.56,11557.0
2020-07-14 13:00:00,184.71,186.02,184.37,186.0,21928.0,184.71,186.02,184.37,186.0,21928.0
2020-07-14 13:30:00,186.0,186.4,185.79,186.13,11244.0,186.0,186.4,185.79,186.13,11244.0
2020-07-14 14:00:00,186.24,187.54,186.13,187.29,11140.0,186.24,187.54,186.13,187.29,11140.0
2020-07-14 14:30:00,187.41,187.8,186.83,187.6,12848.0,187.41,187.8,186.83,187.6,12848.0
2020-07-14 15:00:00,187.47,187.72,185.91,186.97,22966.0,187.47,187.72,185.91,186.97,22966.0
2020-07-14 15:30:00,186.9,188.24,186.72,187.41,49417.0,186.9,188.24,186.72,187.41,49417.0
2020-07-15 09:30:00,190.0,191.61,189.44,190.15,64300.0,190.0,191.61,189.44,190.15,64300.0
2020-07-15 10:00:00,190.38,192.59,190.38,192.02,19815.0,190.38,192.59,190.38,192.02,19815.0
2020-07-15 10:30:00,192.21,195.0,192.21,194.57,53732.0,192.21,195.0,192.21,194.57,53732.0
2020-07-15 11:00:00,194.65,195.15,193.7,194.81,28929.0,194.65,195.15,193.7,194.81,28929.0
2020-07-15 11:30:00,194.65,194.82,192.66,192.77,29112.0,194.65,194.82,192.66,192.77,29112.0
2020-07-15 12:00:00,192.58,193.08,192.2,192.87,11966.0,192.58,193.08,192.2,192.87,11966.0
2020-07-15 12:30:00,192.75,193.46,192.34,193.46,7642.0,192.75,193.46,192.34,193.46,7642.0
2020-07-15 13:00:00,193.47,193.79,192.98,193.52,15380.0,193.47,193.79,192.98,193.52,15380.0
2020-07-15 13:30:00,193.44,194.37,193.36,194.14,26237.0,193.44,194.37,193.36,194.14,26237.0
2020-07-15 14:00:00,194.05,194.73,193.91,193.96,75950.0,194.05,194.73,193.91,193.96,75950.0
2020-07-15 14:30:00,193.95,194.13,193.23,193.23,35814.0,193.95,194.13,193.23,193.23,35814.0
2020-07-15 15:00:00,193.22,193.39,192.91,193.35,27855.0,193.22,193.39,192.91,193.35,27855.0
2020-07-15 15:30:00,193.29,193.98,192.82,193.45,73502.0,193.29,193.98,192.82,193.45,73502.0
2020-07-16 09:30:00,193.03,193.21,191.43,192.98,20213.0,193.03,193.21,191.43,192.98,20213.0
2020-07-16 10:00:00,192.98,193.21,192.33,192.97,17936.0,192.98,193.21,192.33,192.97,17936.0
2020-07-16 10:30:00,192.76,192.96,192.24,192.32,20141.0,192.76,192.96,192.24,192.32,20141.0
2020-07-16 11:00:00,192.35,192.35,191.55,191.77,13073.0,192.35,192.35,191.55,191.77,13073.0
2020-07-16 11:30:00,191.7,191.77,190.58,190.98,32801.0,191.7,191.77,190.58,190.98,32801.0
2020-07-16 12:00:00,190.97,190.97,190.02,190.18,13700.0,190.97,190.97,190.02,190.18,13700.0
2020-07-16 12:30:00,190.12,190.58,190.12,190.23,6720.0,190.12,190.58,190.12,190.23,6720.0
2020-07-16 13:00:00,190.52,191.68,190.44,191.57,12655.0,190.52,191.68,190.44,191.57,12655.0
2020-07-16 13:30:00,191.46,191.5,190.88,191.02,14324.0,191.46,191.5,190.88,191.02,14324.0
2020-07-16 14:00:00,190.86,191.6,190.83,191.49,20300.0,190.86,191.6,190.83,191.49,20300.0
2020-07-16 14:30:00,191.55,192.04,191.25,191.3,11273.0,191.55,192.04,191.25,191.3,11273.0
2020-07-16 15:00:00,191.2,191.22,190.28,190.67,23399.0,191.2,191.22,190.28,190.67,23399.0
2020-07-16 15:30:00,190.61,190.83,190.02,190.71,45506.0,190.61,190.83,190.02,190.71,45506.0
2020-07-17 09:30:00,192.6,194.17,192.36,193.87,11912.0,192.6,194.17,192.36,193.87,11912.0
2020-07-17 10:00:00,193.7,194.16,193.16,194.0,24204.0,193.7,194.16,193.16,194.0,24204.0
2020-07-17 10:30:00,194.02,195.24,193.82,194.77,8342.0,194.02,195.24,193.82,194.77,8342.0
2020-07-17 11:00:00,194.93,195.57,194.86,195.49,8391.0,194.93,195.57,194.86,195.49,8391.0
2020-07-17 11:30:00,195.76,196.05,195.25,195.84,6026.0,195.76,196.05,195.25,195.84,6026.0
2020-07-17 12:00:00,195.81,196.75,195.81,196.48,8307.0,195.81,196.75,195.81,196.48,8307.0
2020-07-17 12:30:00,196.25,196.6,196.0,196.28,13937.0,196.25,196.6,196.0,196.28,13937.0
2020-07-17 13:00:00,196.2,196.45,195.87,196.28,12786.0,196.2,196.45,195.87,196.28,12786.0
2020-07-17 13:30:00,196.17,196.62,196.14,196.52,12951.0,196.17,196.62,196.14,196.52,12951.0
2020-07-17 14:00:00,196.59,197.47,196.55,197.04,12780.0,196.59,197.47,196.55,197.04,12780.0
2020-07-17 14:30:00,196.95,197.09,196.81,196.81,7391.0,196.95,197.09,196.81,196.81,7391.0
2020-07-17 15:00:00,196.46,196.69,196.28,196.43,6076.0,196.46,196.69,196.28,196.43,6076.0
2020-07-17 15:30:00,196.53,197.25,196.12,196.25,45536.0,196.53,197.25,196.12,196.25,45536.0
2020-07-20 09:30:00,196.5,196.56,195.29,196.17,21623.0,196.5,196.56,195.29,196.17,21623.0
2020-07-20 10:00:00,196.4,197.5,196.13,197.14,25663.0,196.4,197.5,196.13,197.14,25663.0
2020-07-20 10:30:00,197.27,198.8,197.27,198.13,14269.0,197.27,198.8,197.27,198.13,14269.0
2020-07-20 11:00:00,197.97,198.72,197.82,198.39,16563.0,197.97,198.72,197.82,198.39,16563.0
2020-07-20 11:30:00,198.51,198.51,197.77,197.86,17151.0,198.51,198.51,197.77,197.86,17151.0
2020-07-20 12:00:00,197.86,197.99,197.35,197.56,15305.0,197.86,197.99,197.35,197.56,15305.0
2020-07-20 12:30:00,197.55,197.68,197.14,197.68,20832.0,197.55,197.68,197.14,197.68,20832.0
2020-07-20 13:00:00,197.58,197.67,197.34,197.44,10719.0,197.58,197.67,197.34,197.44,10719.0
2020-07-20 13:30:00,197.45,197.65,197.31,197.52,14816.0,197.45,197.65,197.31,197.52,14816.0
2020-07-20 14:00:00,197.45,197.72,197.15,197.71,13834.0,197.45,197.72,197.15,197.71,13834.0
2020-07-20 14:30:00,197.73,197.86,197.29,197.58,9687.0,197.73,197.86,197.29,197.58,9687.0
2020-07-20 15:00:00,197.61,198.15,197.38,198.15,12482.0,197.61,198.15,197.38,198.15,12482.0
2020-07-20 15:30:00,198.22,198.5,197.86,197.95,33591.0,198.22,198.5,197.86,197.95,33591.0
2020-07-21 09:30:00,199.2,200.74,198.33,199.43,40780.0,199.2,200.74,198.33,199.43,40780.0
2020-07-21 10:00:00,199.31,200.38,198.56,198.56,16361.0,199.31,200.38,198.56,198.56,16361.0
2020-07-21 10:30:00,198.59,198.91,197.94,198.55,6630.0,198.59,198.91,197.94,198.55,6630.0
2020-07-21 11:00:00,198.73,198.94,198.34,198.87,3279.0,198.73,198.94,198.34,198.87,3279.0
2020-07-21 11:30:00,198.89,199.19,198.51,199.0,14548.0,198.89,199.19,198.51,199.0,14548.0
2020-07-21 12:00:00,199.19,200.4,199.1,200.05,25110.0,199.19,200.4,199.1,200.05,25110.0
2020-07-21 12:30:00,199.92,200.85,199.91,200.17,15088.0,199.92,200.85,199.91,200.17,15088.0
2020-07-21 13:00:00,200.4,201.0,200.06,200.75,7609.0,200.4,201.0,200.06,200.75,7609.0
2020-07-21 13:30:00,200.67,201.07,200.3,200.73,21404.0,200.67,201.07,200.3,200.73,21404.0
2020-07-21 14:00:00,200.5,200.65,199.51,200.02,8018.0,200.5,200.65,199.51,200.02,8018.0
2020-07-21 14:30:00,199.75,199.95,199.48,199.48,12157.0,199.75,199.95,199.48,199.48,12157.0
2020-07-21 15:00:00,199.59,199.59,198.46,198.58,7482.0,199.59,199.59,198.46,198.58,7482.0
2020-07-21 15:30:00,198.63,198.86,197.75,198.02,31891.0,198.63,198.86,197.75,198.02,31891.0
2020-07-22 09:30:00,197.78,200.66,197.78,200.66,5574.0,197.78,200.66,197.78,200.66,5574.0
2020-07-22 10:00:00,200.4,200.4,199.27,199.71,5872.0,200.4,200.4,199.27,199.71,5872.0
2020-07-22 10:30:00,199.8,200.04,199.64,199.93,10865.0,199.8,200.04,199.64,199.93,10865.0
2020-07-22 11:00:00,199.94,200.05,199.01,199.31,6429.0,199.94,200.05,199.01,199.31,6429.0
2020-07-22 11:30:00,199.56,199.57,198.77,198.77,3377.0,199.56,199.57,198.77,198.77,3377.0
2020-07-22 12:00:00,198.58,199.58,198.25,198.57,8602.0,198.58,199.58,198.25,198.57,8602.0
2020-07-22 12:30:00,198.63,198.8,198.13,198.26,4960.0,198.63,198.8,198.13,198.26,4960.0
2020-07-22 13:00:00,198.39,198.39,197.63,197.67,8521.0,198.39,198.39,197.63,197.67,8521.0
2020-07-22 13:30:00,197.57,198.06,196.83,197.23,8091.0,197.57,198.06,196.83,197.23,8091.0
2020-07-22 14:00:00,197.31,197.51,196.75,197.36,7032.0,197.31,197.51,196.75,197.36,7032.0
2020-07-22 14:30:00,197.34,197.51,196.71,196.71,6568.0,197.34,197.51,196.71,196.71,6568.0
2020-07-22 15:00:00,196.66,197.63,196.66,197.09,7231.0,196.66,197.63,196.66,197.09,7231.0
2020-07-22 15:30:00,197.19,198.22,197.14,198.13,30856.0,197.19,198.22,197.14,198.13,30856.0
2020-07-23 09:30:00,198.78,201.0,198.19,201.0,8080.0,198.78,201.0,198.19,201.0,8080.0
2020-07-23 10:00:00,200.77,201.36,200.03,201.26,9058.0,200.77,201.36,200.03,201.26,9058.0
2020-07-23 10:30:00,201.48,202.8,201.45,202.69,11850.0,201.48,202.8,201.45,202.69,11850.0
2020-07-23 11:00:00,202.56,202.95,201.71,201.91,22171.0,202.56,202.95,201.71,201.91,22171.0
2020-07-23 11:30:00,202.1,202.23,200.93,201.09,8001.0,202.1,202.23,200.93,201.09,8001.0
2020-07-23 12:00:00,200.97,201.24,200.4,200.78,11093.0,200.97,201.24,200.4,200.78,11093.0
2020-07-23 12:30:00,200.84,200.95,198.92,198.92,17948.0,200.84,200.95,198.92,198.92,17948.0
2020-07-23 13:00:00,199.38,199.63,198.78,198.82,8540.0,199.38,199.63,198.78,198.82,8540.0
2020-07-23 13:30:00,198.93,198.97,198.4,198.6,14332.0,198.93,198.97,198.4,198.6,14332.0
2020-07-23 14:00:00,198.48,198.6,197.02,197.62,11636.0,198.48,198.6,197.02,197.62,11636.0
2020-07-23 14:30:00,197.65,198.39,197.51,198.0,10386.0,197.65,198.39,197.51,198.0,10386.0
2020-07-23 15:00:00,198.12,198.75,197.99,198.38,15773.0,198.12,198.75,197.99,198.38,15773.0
2020-07-23 15:30:00,198.42,198.82,197.66,198.1,41755.0,198.42,198.82,197.66,198.1,41755.0
2020-07-24 09:30:00,196.62,197.01,192.28,192.64,18257.0,196.62,197.01,192.28,192.64,18257.0
2020-07-24 10:00:00,193.33,193.55,192.13,193.3,8643.0,193.33,193.55,192.13,193.3,8643.0
2020-07-24 10:30:00,193.14,194.42,192.17,194.42,7964.0,193.14,194.42,192.17,194.42,7964.0
2020-07-24 11:00:00,194.44,195.3,194.16,195.11,6825.0,194.44,195.3,194.16,195.11,6825.0
2020-07-24 11:30:00,195.11,195.4,194.71,195.03,4835.0,195.11,195.4,194.71,195.03,4835.0
2020-07-24 12:00:00,194.96,195.09,192.85,194.0,7201.0,194.96,195.09,192.85,194.0,7201.0
2020-07-24 12:30:00,193.72,193.8,193.06,193.22,3431.0,193.72,193.8,193.06,193.22,3431.0
2020-07-24 13:00:00,193.11,193.22,192.37,192.83,5350.0,193.11,193.22,192.37,192.83,5350.0
2020-07-24 13:30:00,192.95,193.79,192.87,193.74,3103.0,192.95,193.79,192.87,193.74,3103.0
2020-07-24 14:00:00,194.03,194.24,193.73,193.89,4441.0,194.03,194.24,193.73,193.89,4441.0
2020-07-24 14:30:00,193.71,194.01,193.12,193.37,6549.0,193.71,194.01,193.12,193.37,6549.0
2020-07-24 15:00:00,193.51,193.65,192.85,192.99,12668.0,193.51,193.65,192.85,192.99,12668.0
2020-07-24 15:30:00,192.93,193.38,192.46,192.82,45477.0,192.93,193.38,192.46,192.82,45477.0
2020-07-27 09:30:00,194.2,197.07,193.44,197.07,5849.0,194.2,197.07,193.44,197.07,5849.0
2020-07-27 10:00:00,197.18,199.15,197.14,198.44,7090.0,197.18,199.15,197.14,198.44,7090.0
2020-07-27 10:30:00,198.42,198.72,197.47,197.48,10220.0,198.42,198.72,197.47,197.48,10220.0
2020-07-27 11:00:00,197.74,198.9,197.6,198.41,8018.0,197.74,198.9,197.6,198.41,8018.0
2020-07-27 11:30:00,198.0,198.34,197.53,198.14,7627.0,198.0,198.34,197.53,198.14,7627.0
2020-07-27 12:00:00,198.14,198.86,198.11,198.7,9018.0,198.14,198.86,198.11,198.7,9018.0
2020-07-27 12:30:00,198.68,198.91,198.5,198.63,10390.0,198.68,198.91,198.5,198.63,10390.0
2020-07-27 13:00:00,198.68,199.2,198.53,199.19,3505.0,198.68,199.2,198.53,199.19,3505.0
2020-07-27 13:30:00,199.19,199.75,199.14,199.51,5711.0,199.19,199.75,199.14,199.51,5711.0
2020-07-27 14:00:00,199.47,200.13,199.47,199.73,9880.0,199.47,200.13,199.47,199.73,9880.0
2020-07-27 14:30:00,199.83,199.83,198.79,199.55,9370.0,199.83,199.83,198.79,199.55,9370.0
2020-07-27 15:00:00,199.72,200.43,199.58,200.25,7419.0,199.72,200.43,199.58,200.25,7419.0
2020-07-27 15:30:00,200.26,200.44,199.69,199.92,32590.0,200.26,200.44,199.69,199.92,32590.0
2020-07-28 09:30:00,198.93,200.61,198.13,198.34,3817.0,198.93,200.61,198.13,198.34,3817.0
2020-07-28 10:00:00,197.9,199.94,197.89,199.94,5510.0,197.9,199.94,197.89,199.94,5510.0
2020-07-28 10:30:00,199.95,200.57,199.92,200.36,8106.0,199.95,200.57,199.92,200.36,8106.0
2020-07-28 11:00:00,200.26,200.28,198.95,199.43,5162.0,200.26,200.28,198.95,199.43,5162.0
2020-07-28 11:30:00,199.76,199.9,199.37,199.89,7231.0,199.76,199.9,199.37,199.89,7231.0
2020-07-28 12:00:00,200.01,200.17,199.5,199.74,11061.0,200.01,200.17,199.5,199.74,11061.0
2020-07-28 12:30:00,199.5,199.7,199.29,199.47,3805.0,199.5,199.7,199.29,199.47,3805.0
2020-07-28 13:00:00,199.51,200.06,199.44,199.77,1800.0,199.51,200.06,199.44,199.77,1800.0
2020-07-28 13:30:00,199.77,199.83,198.95,199.26,7616.0,199.77,199.83,198.95,199.26,7616.0
2020-07-28 14:00:00,199.26,199.26,198.77,198.92,4191.0,199.26,199.26,198.77,198.92,4191.0
2020-07-28 14:30:00,198.79,198.79,197.91,198.45,3907.0,198.79,198.79,197.91,198.45,3907.0
2020-07-28 15:00:00,198.19,198.19,197.58,197.69,1962.0,198.19,198.19,197.58,197.69,1962.0
2020-07-28 15:30:00,197.64,198.23,197.19,197.43,16558.0,197.64,198.23,197.19,197.43,16558.0
2020-07-29 09:30:00,198.75,199.56,198.25,199.56,7538.0,198.75,199.56,198.25,199.56,7538.0
2020-07-29 10:00:00,199.26,200.52,199.24,200.0,9060.0,199.26,200.52,199.24,200.0,9060.0
2020-07-29 10:30:00,200.01,201.11,199.55,200.85,9509.0,200.01,201.11,199.55,200.85,9509.0
2020-07-29 11:00:00,200.72,200.88,200.03,200.48,4920.0,200.72,200.88,200.03,200.48,4920.0
2020-07-29 11:30:00,200.88,201.0,200.3,200.69,2619.0,200.88,201.0,200.3,200.69,2619.0
2020-07-29 12:00:00,200.82,200.9,199.68,199.76,11804.0,200.82,200.9,199.68,199.76,11804.0
2020-07-29 12:30:00,199.69,200.06,199.68,199.95,5881.0,199.69,200.06,199.68,199.95,5881.0
2020-07-29 13:00:00,199.79,200.02,199.61,199.84,8880.0,199.79,200.02,199.61,199.84,8880.0
2020-07-29 13:30:00,199.8,199.8,198.78,199.21,17698.0,199.8,199.8,198.78,199.21,17698.0
2020-07-29 14:00:00,199.2,200.01,198.92,199.74,10825.0,199.2,200.01,198.92,199.74,10825.0
2020-07-29 14:30:00,199.87,200.09,199.54,199.69,10641.0,199.87,200.09,199.54,199.69,10641.0
2020-07-29 15:00:00,199.32,199.71,199.11,199.43,8860.0,199.32,199.71,199.11,199.43,8860.0
2020-07-29 15:30:00,199.42,199.68,198.68,199.3,57929.0,199.42,199.68,198.68,199.3,57929.0
2020-07-30 09:30:00,197.09,200.35,197.09,198.33,16316.0,197.09,200.35,197.09,198.33,16316.0
2020-07-30 10:00:00,198.16,199.71,198.16,198.91,8613.0,198.16,199.71,198.16,198.91,8613.0
2020-07-30 10:30:00,199.55,199.68,198.69,199.06,5155.0,199.55,199.68,198.69,199.06,5155.0
2020-07-30 11:00:00,198.96,199.71,198.79,199.64,20111.0,198.96,199.71,198.79,199.64,20111.0
2020-07-30 11:30:00,200.03,200.4,200.02,200.28,600.0,200.03,200.4,200.02,200.28,600.0
2020-07-30 12:00:00,200.28,201.21,200.2,201.21,8773.0,200.28,201.21,200.2,201.21,8773.0
2020-07-30 12:30:00,201.36,201.36,200.88,200.99,5506.0,201.36,201.36,200.88,200.99,5506.0
2020-07-30 13:00:00,200.96,201.34,200.82,201.3,30347.0,200.96,201.34,200.82,201.3,30347.0
2020-07-30 13:30:00,201.3,202.18,201.17,202.15,4479.0,201.3,202.18,201.17,202.15,4479.0
2020-07-30 14:00:00,202.06,202.29,201.61,202.04,5080.0,202.06,202.29,201.61,202.04,5080.0
2020-07-30 14:30:00,202.14,202.52,202.06,202.24,4366.0,202.14,202.52,202.06,202.24,4366.0
2020-07-30 15:00:00,202.31,203.02,201.8,203.02,6708.0,202.31,203.02,201.8,203.02,6708.0
2020-07-30 15:30:00,203.03,203.26,201.31,201.34,54793.0,203.03,203.26,201.31,201.34,54793.0
2020-07-31 09:30:00,201.31,202.24,200.31,200.53,5058.0,201.31,202.24,200.31,200.53,5058.0
2020-07-31 10:00:00,200.53,200.73,197.42,197.45,15702.0,200.53,200.73,197.42,197.45,15702.0
2020-07-31 10:30:00,197.45,198.07,196.73,198.07,25074.0,197.45,198.07,196.73,198.07,25074.0
2020-07-31 11:00:00,198.08,198.83,197.41,198.71,5481.0,198.08,198.83,197.41,198.71,5481.0
2020-07-31 11:30:00,198.32,198.32,196.66,196.97,4306.0,198.32,198.32,196.66,196.97,4306.0
2020-07-31 12:00:00,196.85,197.0,195.49,195.9,15779.0,196.85,197.0,195.49,195.9,15779.0
2020-07-31 12:30:00,195.98,196.17,195.48,195.58,6378.0,195.98,196.17,195.48,195.58,6378.0
2020-07-31 13:00:00,195.83,197.13,195.83,197.13,10593.0,195.83,197.13,195.83,197.13,10593.0
2020-07-31 13:30:00,197.09,197.53,196.94,197.02,6051.0,197.09,197.53,196.94,197.02,6051.0
2020-07-31 14:00:00,196.94,196.94,196.54,196.54,1610.0,196.94,196.94,196.54,196.54,1610.0
2020-07-31 14:30:00,196.62,198.27,196.62,198.26,5836.0,196.62,198.27,196.62,198.26,5836.0
2020-07-31 15:00:00,198.25,198.5,197.55,197.69,6781.0,198.25,198.5,197.55,197.69,6781.0
2020-07-31 15:30:00,197.73,199.14,197.65,198.75,31652.0,197.73,199.14,197.65,198.75,31652.0
2020-08-03 09:30:00,201.8,202.49,201.0,202.49,18225.0,201.8,202.49,201.0,202.49,18225.0
2020-08-03 10:00:00,203.72,204.46,203.05,203.48,12455.0,203.72,204.46,203.05,203.48,12455.0
2020-08-03 10:30:00,204.11,205.72,204.11,205.48,6857.0,204.11,205.72,204.11,205.48,6857.0
2020-08-03 11:00:00,205.64,207.33,205.41,206.05,16881.0,205.64,207.33,205.41,206.05,16881.0
2020-08-03 11:30:00,205.88,208.38,205.88,208.37,25793.0,205.88,208.38,205.88,208.37,25793.0
2020-08-03 12:00:00,208.37,208.44,206.95,207.13,11569.0,208.37,208.44,206.95,207.13,11569.0
2020-08-03 12:30:00,206.95,207.43,206.94,207.18,15020.0,206.95,207.43,206.94,207.18,15020.0
2020-08-03 13:00:00,207.19,207.68,206.97,207.64,8509.0,207.19,207.68,206.97,207.64,8509.0
2020-08-03 13:30:00,207.66,208.21,207.3,207.3,14693.0,207.66,208.21,207.3,207.3,14693.0
2020-08-03 14:00:00,207.28,208.07,207.2,207.66,9229.0,207.28,208.07,207.2,207.66,9229.0
2020-08-03 14:30:00,207.69,208.31,207.58,207.95,13166.0,207.69,208.31,207.58,207.95,13166.0
2020-08-03 15:00:00,207.98,207.98,207.06,207.47,11585.0,207.98,207.98,207.06,207.47,11585.0
2020-08-03 15:30:00,207.54,207.93,206.01,207.58,54432.0,207.54,207.93,206.01,207.58,54432.0
2020-08-04 09:30:00,207.17,207.17,204.35,204.35,13641.0,207.17,207.17,204.35,204.35,13641.0
2020-08-04 10:00:00,204.73,206.19,204.23,204.23,6338.0,204.73,206.19,204.23,204.23,6338.0
2020-08-04 10:30:00,204.0,204.04,203.5,203.51,10932.0,204.0,204.04,203.5,203.51,10932.0
2020-08-04 11:00:00,203.56,204.79,203.39,203.68,12491.0,203.56,204.79,203.39,203.68,12491.0
2020-08-04 11:30:00,203.68,203.88,203.05,203.53,5442.0,203.68,203.88,203.05,203.53,5442.0
2020-08-04 12:00:00,203.55,203.68,202.79,202.87,7612.0,203.55,203.68,202.79,202.87,7612.0
2020-08-04 12:30:00,203.01,203.19,202.68,203.19,10468.0,203.01,203.19,202.68,203.19,10468.0
2020-08-04 13:00:00,203.19,204.18,203.04,204.11,11293.0,203.19,204.18,203.04,204.11,11293.0
2020-08-04 13:30:00,203.89,204.71,203.89,204.45,6634.0,203.89,204.71,203.89,204.45,6634.0
2020-08-04 14:00:00,204.67,204.75,202.52,202.53,9052.0,204.67,204.75,202.52,202.53,9052.0
2020-08-04 14:30:00,202.38,203.25,201.97,203.22,10407.0,202.38,203.25,201.97,203.22,10407.0
2020-08-04 15:00:00,203.2,204.18,202.89,203.56,23787.0,203.2,204.18,202.89,203.56,23787.0
2020-08-04 15:30:00,203.52,204.57,203.51,204.14,57345.0,203.52,204.57,203.51,204.14,57345.0
2020-08-05 09:30:00,206.68,213.71,204.56,212.18,73682.0,206.68,213.71,204.56,212.18,73682.0
2020-08-05 10:00:00,212.19,215.76,211.16,214.45,34082.0,212.19,215.76,211.16,214.45,34082.0
2020-08-05 10:30:00,214.34,216.68,212.84,215.02,55073.0,214.34,216.68,212.84,215.02,55073.0
2020-08-05 11:00:00,214.52,214.77,211.97,213.33,30454.0,214.52,214.77,211.97,213.33,30454.0
2020-08-05 11:30:00,212.84,214.31,212.7,213.34,23172.0,212.84,214.31,212.7,213.34,23172.0
2020-08-05 12:00:00,213.37,214.93,213.37,214.63,11529.0,213.37,214.93,213.37,214.63,11529.0
2020-08-05 12:30:00,215.13,215.48,214.55,215.06,12394.0,215.13,215.48,214.55,215.06,12394.0
2020-08-05 13:00:00,214.97,217.39,214.95,217.39,12637.0,214.97,217.39,214.95,217.39,12637.0
2020-08-05 13:30:00,217.38,219.02,217.13,218.97,26535.0,217.38,219.02,217.13,218.97,26535.0
2020-08-05 14:00:00,219.21,219.98,218.39,219.79,30191.0,219.21,219.98,218.39,219.79,30191.0
2020-08-05 14:30:00,219.83,220.0,218.88,219.81,37207.0,219.83,220.0,218.88,219.81,37207.0
2020-08-05 15:00:00,219.81,220.01,218.25,219.52,29655.0,219.81,220.01,218.25,219.52,29655.0
2020-08-05 15:30:00,219.25,219.5,216.46,217.74,115534.0,219.25,219.5,216.46,217.74,115534.0
2020-08-06 09:30:00,219.18,220.0,216.95,218.8,41356.0,219.18,220.0,216.95,218.8,41356.0
2020-08-06 10:00:00,218.59,218.82,213.17,215.17,22454.0,218.59,218.82,213.17,215.17,22454.0
2020-08-06 10:30:00,215.18,216.15,214.12,215.81,21663.0,215.18,216.15,214.12,215.81,21663.0
2020-08-06 11:00:00,216.0,216.37,215.53,216.11,12697.0,216.0,216.37,215.53,216.11,12697.0
2020-08-06 11:30:00,216.16,216.22,215.66,215.83,8872.0,216.16,216.22,215.66,215.83,8872.0
2020-08-06 12:00:00,215.91,215.91,215.22,215.77,13926.0,215.91,215.91,215.22,215.77,13926.0
2020-08-06 12:30:00,215.87,215.99,215.2,215.2,7423.0,215.87,215.99,215.2,215.2,7423.0
2020-08-06 13:00:00,215.36,217.05,215.26,216.76,18896.0,215.36,217.05,215.26,216.76,18896.0
2020-08-06 13:30:00,216.61,217.03,215.65,216.13,18136.0,216.61,217.03,215.65,216.13,18136.0
2020-08-06 14:00:00,215.89,217.61,215.69,217.61,14552.0,215.89,217.61,215.69,217.61,14552.0
2020-08-06 14:30:00,217.4,218.0,217.16,217.67,20643.0,217.4,218.0,217.16,217.67,20643.0
2020-08-06 15:00:00,217.59,217.88,217.28,217.45,12218.0,217.59,217.88,217.28,217.45,12218.0
2020-08-06 15:30:00,217.54,218.72,217.46,217.86,48672.0,217.54,218.72,217.46,217.86,48672.0
2020-08-07 09:30:00,217.3,218.28,216.14,216.81,39454.0,217.3,218.28,216.14,216.81,39454.0
2020-08-07 10:00:00,216.69,217.9,215.71,217.36,27028.0,216.69,217.9,215.71,217.36,27028.0
2020-08-07 10:30:00,217.42,218.19,217.22,217.6,12162.0,217.42,218.19,217.22,217.6,12162.0
2020-08-07 11:00:00,217.68,218.9,217.02,218.57,6784.0,217.68,218.9,217.02,218.57,6784.0
2020-08-07 11:30:00,218.73,220.18,218.73,219.71,42541.0,218.73,220.18,218.73,219.71,42541.0
2020-08-07 12:00:00,219.5,219.58,218.06,219.43,10708.0,219.5,219.58,218.06,219.43,10708.0
2020-08-07 12:30:00,219.43,219.43,218.0,218.11,9636.0,219.43,219.43,218.0,218.11,9636.0
2020-08-07 13:00:00,218.11,218.37,217.66,218.17,22068.0,218.11,218.37,217.66,218.17,22068.0
2020-08-07 13:30:00,218.13,219.4,218.01,219.31,41006.0,218.13,219.4,218.01,219.31,41006.0
2020-08-07 14:00:00,219.28,219.79,217.63,217.95,23224.0,219.28,219.79,217.63,217.95,23224.0
2020-08-07 14:30:00,217.88,220.46,217.88,220.23,21375.0,217.88,220.46,217.88,220.23,21375.0
2020-08-07 15:00:00,220.32,221.13,219.86,220.31,30950.0,220.32,221.13,219.86,220.31,30950.0
2020-08-07 15:30:00,220.31,221.64,220.04,221.63,74166.0,220.31,221.64,220.04,221.63,74166.0
2020-08-10 09:30:00,221.93,221.97,220.18,221.89,31781.0,221.93,221.97,220.18,221.89,31781.0
2020-08-10 10:00:00,221.6,221.62,217.51,217.74,33309.0,221.6,221.62,217.51,217.74,33309.0
2020-08-10 10:30:00,217.95,218.66,217.39,217.98,27146.0,217.95,218.66,217.39,217.98,27146.0
2020-08-10 11:00:00,217.57,217.58,216.3,217.58,11780.0,217.57,217.58,216.3,217.58,11780.0
2020-08-10 11:30:00,217.65,218.15,217.57,218.15,10550.0,217.65,218.15,217.57,218.15,10550.0
2020-08-10 12:00:00,218.06,218.45,217.64,217.74,17019.0,218.06,218.45,217.64,217.74,17019.0
2020-08-10 12:30:00,218.0,218.0,217.5,217.59,13061.0,218.0,218.0,217.5,217.59,13061.0
2020-08-10 13:00:00,217.67,217.92,217.6,217.8,8817.0,217.67,217.92,217.6,217.8,8817.0
2020-08-10 13:30:00,217.91,217.91,217.02,217.28,11078.0,217.91,217.91,217.02,217.28,11078.0
2020-08-10 14:00:00,217.28,218.2,217.19,218.17,13673.0,217.28,218.2,217.19,218.17,13673.0
2020-08-10 14:30:00,218.16,218.67,217.84,218.48,20254.0,218.16,218.67,217.84,218.48,20254.0
2020-08-10 15:00:00,218.55,218.69,217.98,218.11,13663.0,218.55,218.69,217.98,218.11,13663.0
2020-08-10 15:30:00,218.11,218.94,217.94,218.94,101953.0,218.11,218.94,217.94,218.94,101953.0
2020-08-11 09:30:00,218.88,220.62,214.09,214.42,32012.0,218.88,220.62,214.09,214.42,32012.0
2020-08-11 10:00:00,214.33,215.54,213.0,214.98,41558.0,214.33,215.54,213.0,214.98,41558.0
2020-08-11 10:30:00,215.16,216.04,215.09,215.69,16995.0,215.16,216.04,215.09,215.69,16995.0
2020-08-11 11:00:00,215.45,216.95,215.39,216.14,28131.0,215.45,216.95,215.39,216.14,28131.0
2020-08-11 11:30:00,216.16,217.35,215.63,215.69,60432.0,216.16,217.35,215.63,215.69,60432.0
2020-08-11 12:00:00,215.69,215.83,213.97,214.75,34547.0,215.69,215.83,213.97,214.75,34547.0
2020-08-11 12:30:00,214.78,215.61,214.47,215.37,14409.0,214.78,215.61,214.47,215.37,14409.0
2020-08-11 13:00:00,215.37,216.2,214.88,216.11,8630.0,215.37,216.2,214.88,216.11,8630.0
2020-08-11 13:30:00,216.0,216.08,215.2,215.72,8965.0,216.0,216.08,215.2,215.72,8965.0
2020-08-11 14:00:00,215.6,215.6,213.53,213.56,19659.0,215.6,215.6,213.53,213.56,19659.0
2020-08-11 14:30:00,213.64,213.74,212.54,212.87,14582.0,213.64,213.74,212.54,212.87,14582.0
2020-08-11 15:00:00,212.79,212.99,210.15,211.43,30097.0,212.79,212.99,210.15,211.43,30097.0
2020-08-11 15:30:00,211.55,211.68,210.09,210.31,71184.0,211.55,211.68,210.09,210.31,71184.0
2020-08-12 09:30:00,211.54,214.08,211.22,214.08,4623.0,211.54,214.08,211.22,214.08,4623.0
2020-08-12 10:00:00,213.92,216.67,213.66,216.41,17282.0,213.92,216.67,213.66,216.41,17282.0
2020-08-12 10:30:00,216.46,216.63,215.47,215.83,9613.0,216.46,216.63,215.47,215.83,9613.0
2020-08-12 11:00:00,216.0,217.69,215.83,217.62,12118.0,216.0,217.69,215.83,217.62,12118.0
2020-08-12 11:30:00,218.13,218.38,217.35,217.63,14616.0,218.13,218.38,217.35,217.63,14616.0
2020-08-12 12:00:00,217.78,218.16,217.2,217.4,10493.0,217.78,218.16,217.2,217.4,10493.0
2020-08-12 12:30:00,217.21,218.5,217.2,218.43,16782.0,217.21,218.5,217.2,218.43,16782.0
2020-08-12 13:00:00,218.37,219.15,217.69,217.69,6776.0,218.37,219.15,217.69,217.69,6776.0
2020-08-12 13:30:00,217.8,218.81,217.79,218.61,13578.0,217.8,218.81,217.79,218.61,13578.0
2020-08-12 14:00:00,218.51,219.24,218.51,218.57,4680.0,218.51,219.24,218.51,218.57,4680.0
2020-08-12 14:30:00,218.57,219.94,218.55,219.79,13153.0,218.57,219.94,218.55,219.79,13153.0
2020-08-12 15:00:00,219.78,220.55,219.73,220.11,17698.0,219.78,220.55,219.73,220.11,17698.0
2020-08-12 15:30:00,220.02,220.02,218.68,219.65,67091.0,220.02,220.02,218.68,219.65,67091.0
2020-08-13 09:30:00,218.11,219.26,217.1,218.21,5704.0,218.11,219.26,217.1,218.21,5704.0
2020-08-13 10:00:00,217.57,219.38,217.17,218.77,5190.0,217.57,219.38,217.17,218.77,5190.0
2020-08-13 10:30:00,218.71,219.44,218.18,218.47,18409.0,218.71,219.44,218.18,218.47,18409.0
2020-08-13 11:00:00,218.46,218.97,218.23,218.32,4278.0,218.46,218.97,218.23,218.32,4278.0
2020-08-13 11:30:00,218.55,219.71,218.14,219.25,3186.0,218.55,219.71,218.14,219.25,3186.0
2020-08-13 12:00:00,219.5,219.65,219.26,219.45,1503.0,219.5,219.65,219.26,219.45,1503.0
2020-08-13 12:30:00,219.36,219.91,219.12,219.36,3307.0,219.36,219.91,219.12,219.36,3307.0
2020-08-13 13:00:00,219.28,219.28,218.32,218.32,2800.0,219.28,219.28,218.32,218.32,2800.0
2020-08-13 13:30:00,218.15,218.58,217.82,217.88,12546.0,218.15,218.58,217.82,217.88,12546.0
2020-08-13 14:00:00,217.92,217.92,216.12,216.43,7149.0,217.92,217.92,216.12,216.43,7149.0
2020-08-13 14:30:00,216.51,217.9,215.95,216.11,12530.0,216.51,217.9,215.95,216.11,12530.0
2020-08-13 15:00:00,216.48,217.54,215.93,217.54,11908.0,216.48,217.54,215.93,217.54,11908.0
2020-08-13 15:30:00,217.72,217.82,216.79,217.37,30886.0,217.72,217.82,216.79,217.37,30886.0
2020-08-14 09:30:00,215.68,217.03,215.06,215.76,4234.0,215.68,217.03,215.06,215.76,4234.0
2020-08-14 10:00:00,216.16,216.79,215.59,216.35,1857.0,216.16,216.79,215.59,216.35,1857.0
2020-08-14 10:30:00,215.29,217.69,215.03,217.2,6870.0,215.29,217.69,215.03,217.2,6870.0
2020-08-14 11:00:00,217.24,217.24,216.66,216.84,3091.0,217.24,217.24,216.66,216.84,3091.0
2020-08-14 11:30:00,216.75,216.75,214.78,214.78,2870.0,216.75,216.75,214.78,214.78,2870.0
2020-08-14 12:00:00,214.63,215.25,214.21,215.25,2015.0,214.63,215.25,214.21,215.25,2015.0
2020-08-14 12:30:00,215.42,216.01,215.35,215.39,665.0,215.42,216.01,215.35,215.39,665.0
2020-08-14 13:00:00,215.2,215.49,215.09,215.19,1202.0,215.2,215.49,215.09,215.19,1202.0
2020-08-14 13:30:00,215.2,215.2,214.04,214.08,4476.0,215.2,215.2,214.04,214.08,4476.0
2020-08-14 14:00:00,213.92,215.0,213.92,214.57,3302.0,213.92,215.0,213.92,214.57,3302.0
2020-08-14 14:30:00,214.71,214.8,213.5,213.59,3826.0,214.71,214.8,213.5,213.59,3826.0
2020-08-14 15:00:00,213.73,214.31,212.84,213.99,18057.0,213.73,214.31,212.84,213.99,18057.0
2020-08-14 15:30:00,214.06,215.01,213.63,214.36,23095.0,214.06,215.01,213.63,214.36,23095.0
2020-08-17 09:30:00,215.97,219.47,215.97,218.84,6280.0,215.97,219.47,215.97,218.84,6280.0
2020-08-17 10:00:00,218.85,219.32,218.2,218.71,3510.0,218.85,219.32,218.2,218.71,3510.0
2020-08-17 10:30:00,218.71,219.58,218.63,218.75,7730.0,218.71,219.58,218.63,218.75,7730.0
2020-08-17 11:00:00,218.52,218.81,218.21,218.35,5198.0,218.52,218.81,218.21,218.35,5198.0
2020-08-17 11:30:00,218.29,218.65,218.09,218.57,5292.0,218.29,218.65,218.09,218.57,5292.0
2020-08-17 12:00:00,218.97,218.97,218.07,218.16,4458.0,218.97,218.97,218.07,218.16,4458.0
2020-08-17 12:30:00,218.26,218.44,218.11,218.44,4114.0,218.26,218.44,218.11,218.44,4114.0
2020-08-17 13:00:00,218.14,218.28,217.92,218.15,2602.0,218.14,218.28,217.92,218.15,2602.0
2020-08-17 13:30:00,218.17,218.97,218.16,218.97,4170.0,218.17,218.97,218.16,218.97,4170.0
2020-08-17 14:00:00,218.78,219.3,218.64,219.13,6976.0,218.78,219.3,218.64,219.13,6976.0
2020-08-17 14:30:00,219.27,219.27,218.05,218.41,9829.0,219.27,219.27,218.05,218.41,9829.0
2020-08-17 15:00:00,218.39,218.84,218.27,218.81,5346.0,218.39,218.84,218.27,218.81,5346.0
2020-08-17 15:30:00,218.93,218.93,217.93,218.36,19806.0,218.93,218.93,217.93,218.36,19806.0
2020-08-18 09:30:00,218.82,219.25,216.68,217.7,8461.0,218.82,219.25,216.68,217.7,8461.0
2020-08-18 10:00:00,217.47,218.16,217.28,217.28,4360.0,217.47,218.16,217.28,217.28,4360.0
2020-08-18 10:30:00,217.12,218.03,217.02,217.8,4943.0,217.12,218.03,217.02,217.8,4943.0
2020-08-18 11:00:00,217.61,218.51,217.47,217.58,7300.0,217.61,218.51,217.47,217.58,7300.0
2020-08-18 11:30:00,217.43,218.6,217.43,218.39,4240.0,217.43,218.6,217.43,218.39,4240.0
2020-08-18 12:00:00,218.42,218.49,218.21,218.24,12108.0,218.42,218.49,218.21,218.24,12108.0
2020-08-18 12:30:00,218.19,218.98,218.19,218.86,5574.0,218.19,218.98,218.19,218.86,5574.0
2020-08-18 13:00:00,218.69,218.83,217.18,217.2,8856.0,218.69,218.83,217.18,217.2,8856.0
2020-08-18 13:30:00,217.15,217.25,216.11,216.58,7737.0,217.15,217.25,216.11,216.58,7737.0
2020-08-18 14:00:00,216.43,216.98,216.22,216.56,10687.0,216.43,216.98,216.22,216.56,10687.0
2020-08-18 14:30:00,216.63,217.16,216.42,216.84,14728.0,216.63,217.16,216.42,216.84,14728.0
2020-08-18 15:00:00,216.83,217.42,216.45,216.72,12605.0,216.83,217.42,216.45,216.72,12605.0
2020-08-18 15:30:00,216.81,217.75,216.44,217.15,44362.0,216.81,217.75,216.44,217.15,44362.0
2020-08-19 09:30:00,217.83,217.83,215.65,215.69,5007.0,217.83,217.83,215.65,215.69,5007.0
2020-08-19 10:00:00,216.57,216.57,215.8,216.35,30837.0,216.57,216.57,215.8,216.35,30837.0
2020-08-19 10:30:00,216.16,216.96,215.82,216.17,8270.0,216.16,216.96,215.82,216.17,8270.0
2020-08-19 11:00:00,215.96,216.67,215.55,216.67,9775.0,215.96,216.67,215.55,216.67,9775.0
2020-08-19 11:30:00,216.83,217.26,216.73,217.26,23770.0,216.83,217.26,216.73,217.26,23770.0
2020-08-19 12:00:00,217.46,218.08,217.14,218.08,10248.0,217.46,218.08,217.14,218.08,10248.0
2020-08-19 12:30:00,218.12,218.37,217.64,217.68,5489.0,218.12,218.37,217.64,217.68,5489.0
2020-08-19 13:00:00,217.97,217.97,216.94,217.11,9020.0,217.97,217.97,216.94,217.11,9020.0
2020-08-19 13:30:00,217.17,217.33,216.86,216.86,13358.0,217.17,217.33,216.86,216.86,13358.0
2020-08-19 14:00:00,216.88,217.11,215.75,216.37,6817.0,216.88,217.11,215.75,216.37,6817.0
2020-08-19 14:30:00,216.55,217.04,216.03,217.01,7643.0,216.55,217.04,216.03,217.01,7643.0
2020-08-19 15:00:00,216.74,216.74,214.86,215.25,9336.0,216.74,216.74,214.86,215.25,9336.0
2020-08-19 15:30:00,215.11,215.74,214.57,215.09,33634.0,215.11,215.74,214.57,215.09,33634.0
2020-08-20 09:30:00,213.51,214.52,213.51,214.09,4554.0,213.51,214.52,213.51,214.09,4554.0
2020-08-20 10:00:00,214.07,214.39,213.82,214.22,3474.0,214.07,214.39,213.82,214.22,3474.0
2020-08-20 10:30:00,214.15,215.64,214.15,215.64,2663.0,214.15,215.64,214.15,215.64,2663.0
2020-08-20 11:00:00,215.35,216.25,215.01,216.02,10312.0,215.35,216.25,215.01,216.02,10312.0
2020-08-20 11:30:00,216.09,216.11,215.25,215.67,3409.0,216.09,216.11,215.25,215.67,3409.0
2020-08-20 12:00:00,215.53,215.56,214.72,215.2,1903.0,215.53,215.56,214.72,215.2,1903.0
2020-08-20 12:30:00,215.21,215.8,215.07,215.57,4738.0,215.21,215.8,215.07,215.57,4738.0
2020-08-20 13:00:00,215.38,215.9,215.23,215.45,3397.0,215.38,215.9,215.23,215.45,3397.0
2020-08-20 13:30:00,215.66,216.41,215.27,216.32,15524.0,215.66,216.41,215.27,216.32,15524.0
2020-08-20 14:00:00,216.48,216.6,215.65,215.8,3253.0,216.48,216.6,215.65,215.8,3253.0
2020-08-20 14:30:00,215.74,215.87,215.23,215.34,7628.0,215.74,215.87,215.23,215.34,7628.0
2020-08-20 15:00:00,215.32,215.56,214.86,214.99,4343.0,215.32,215.56,214.86,214.99,4343.0
2020-08-20 15:30:00,214.87,215.1,213.99,214.47,29546.0,214.87,215.1,213.99,214.47,29546.0
2020-08-21 09:30:00,214.43,215.36,212.95,215.36,9041.0,214.43,215.36,212.95,215.36,9041.0
2020-08-21 10:00:00,214.88,215.87,214.88,215.12,3358.0,214.88,215.87,214.88,215.12,3358.0
2020-08-21 10:30:00,215.46,215.46,215.04,215.18,3464.0,215.46,215.46,215.04,215.18,3464.0
2020-08-21 11:00:00,215.07,215.21,214.42,214.66,5757.0,215.07,215.21,214.42,214.66,5757.0
2020-08-21 11:30:00,214.62,214.63,213.81,213.97,5103.0,214.62,214.63,213.81,213.97,5103.0
2020-08-21 12:00:00,213.91,214.22,213.72,214.14,7363.0,213.91,214.22,213.72,214.14,7363.0
2020-08-21 12:30:00,214.03,214.23,213.53,213.84,9795.0,214.03,214.23,213.53,213.84,9795.0
2020-08-21 13:00:00,213.94,215.24,213.85,214.92,7317.0,213.94,215.24,213.85,214.92,7317.0
2020-08-21 13:30:00,214.92,215.06,214.48,214.72,8071.0,214.92,215.06,214.48,214.72,8071.0
2020-08-21 14:00:00,214.78,215.72,214.77,215.59,9581.0,214.78,215.72,214.77,215.59,9581.0
2020-08-21 14:30:00,215.59,216.12,215.49,215.83,5865.0,215.59,216.12,215.49,215.83,5865.0
2020-08-21 15:00:00,215.88,216.54,215.88,216.3,9260.0,215.88,216.54,215.88,216.3,9260.0
2020-08-21 15:30:00,216.32,216.63,215.57,216.15,28849.0,216.32,216.63,215.57,216.15,28849.0
2020-08-24 09:30:00,218.41,218.98,215.73,216.33,8563.0,218.41,218.98,215.73,216.33,8563.0
2020-08-24 10:00:00,215.76,216.78,215.53,216.42,7582.0,215.76,216.78,215.53,216.42,7582.0
2020-08-24 10:30:00,216.53,216.95,215.76,216.35,9348.0,216.53,216.95,215.76,216.35,9348.0
2020-08-24 11:00:00,216.45,217.97,216.45,216.62,7147.0,216.45,217.97,216.45,216.62,7147.0
2020-08-24 11:30:00,216.6,217.3,216.35,217.13,8758.0,216.6,217.3,216.35,217.13,8758.0
2020-08-24 12:00:00,217.23,217.38,216.81,217.22,12555.0,217.23,217.38,216.81,217.22,12555.0
2020-08-24 12:30:00,216.99,217.02,216.58,216.74,7283.0,216.99,217.02,216.58,216.74,7283.0
2020-08-24 13:00:00,216.83,217.64,216.83,217.55,7436.0,216.83,217.64,216.83,217.55,7436.0
2020-08-24 13:30:00,217.47,217.6,216.43,216.63,4726.0,217.47,217.6,216.43,216.63,4726.0
2020-08-24 14:00:00,216.5,217.53,216.39,216.8,8279.0,216.5,217.53,216.39,216.8,8279.0
2020-08-24 14:30:00,216.95,217.03,216.43,216.43,7730.0,216.95,217.03,216.43,216.43,7730.0
2020-08-24 15:00:00,216.49,216.56,215.63,216.09,4770.0,216.49,216.56,215.63,216.09,4770.0
2020-08-24 15:30:00,216.12,216.17,215.12,215.37,23303.0,216.12,216.17,215.12,215.37,23303.0
2020-08-25 09:30:00,215.13,215.92,213.71,215.76,4280.0,215.13,215.92,213.71,215.76,4280.0
2020-08-25 10:00:00,215.8,216.16,214.57,214.57,14491.0,215.8,216.16,214.57,214.57,14491.0
2020-08-25 10:30:00,214.85,216.58,214.57,216.48,19288.0,214.85,216.58,214.57,216.48,19288.0
2020-08-25 11:00:00,216.65,217.1,216.39,216.81,7246.0,216.65,217.1,216.39,216.81,7246.0
2020-08-25 11:30:00,216.72,216.72,215.58,216.08,2497.0,216.72,216.72,215.58,216.08,2497.0
2020-08-25 12:00:00,216.23,216.64,215.99,216.64,2808.0,216.23,216.64,215.99,216.64,2808.0
2020-08-25 12:30:00,216.6,217.3,216.52,216.78,3569.0,216.6,217.3,216.52,216.78,3569.0
2020-08-25 13:00:00,216.75,216.79,216.39,216.39,1200.0,216.75,216.79,216.39,216.39,1200.0
2020-08-25 13:30:00,216.36,216.51,216.05,216.18,2475.0,216.36,216.51,216.05,216.18,2475.0
2020-08-25 14:00:00,216.23,217.24,216.17,217.24,12701.0,216.23,217.24,216.17,217.24,12701.0
2020-08-25 14:30:00,217.24,217.36,216.69,217.33,4654.0,217.24,217.36,216.69,217.33,4654.0
2020-08-25 15:00:00,217.19,217.33,216.41,216.77,11565.0,217.19,217.33,216.41,216.77,11565.0
2020-08-25 15:30:00,216.83,217.26,216.67,217.16,14444.0,216.83,217.26,216.67,217.16,14444.0
2020-08-26 09:30:00,218.11,218.11,215.75,216.9,22477.0,218.11,218.11,215.75,216.9,22477.0
2020-08-26 10:00:00,216.66,216.66,215.15,216.34,7780.0,216.66,216.66,215.15,216.34,7780.0
2020-08-26 10:30:00,216.36,217.17,216.35,216.73,2573.0,216.36,217.17,216.35,216.73,2573.0
2020-08-26 11:00:00,216.52,216.86,215.96,216.7,2843.0,216.52,216.86,215.96,216.7,2843.0
2020-08-26 11:30:00,216.64,217.09,216.5,217.0,3005.0,216.64,217.09,216.5,217.0,3005.0
2020-08-26 12:00:00,216.99,217.36,216.75,217.36,4081.0,216.99,217.36,216.75,217.36,4081.0
2020-08-26 12:30:00,217.69,217.69,217.13,217.45,2000.0,217.69,217.69,217.13,217.45,2000.0
2020-08-26 13:00:00,217.4,218.5,217.4,218.49,2932.0,217.4,218.5,217.4,218.49,2932.0
2020-08-26 13:30:00,218.59,218.65,217.76,218.13,2735.0,218.59,218.65,217.76,218.13,2735.0
2020-08-26 14:00:00,218.01,218.98,218.01,218.77,6125.0,218.01,218.98,218.01,218.77,6125.0
2020-08-26 14:30:00,218.78,218.78,217.69,218.1,17892.0,218.78,218.78,217.69,218.1,17892.0
2020-08-26 15:00:00,218.0,218.58,217.87,218.58,5964.0,218.0,218.58,217.87,218.58,5964.0
2020-08-26 15:30:00,218.55,218.69,217.76,218.59,43049.0,218.55,218.69,217.76,218.59,43049.0
2020-08-27 09:30:00,217.76,218.02,214.72,215.88,8737.0,217.76,218.02,214.72,215.88,8737.0
2020-08-27 10:00:00,215.76,216.77,214.83,216.29,8813.0,215.76,216.77,214.83,216.29,8813.0
2020-08-27 10:30:00,216.36,216.96,215.59,216.31,5968.0,216.36,216.96,215.59,216.31,5968.0
2020-08-27 11:00:00,217.8,217.83,216.29,216.72,14671.0,217.8,217.83,216.29,216.72,14671.0
2020-08-27 11:30:00,216.84,218.39,216.84,217.61,3325.0,216.84,218.39,216.84,217.61,3325.0
2020-08-27 12:00:00,217.27,217.62,216.38,216.38,2704.0,217.27,217.62,216.38,216.38,2704.0
2020-08-27 12:30:00,216.71,216.95,215.81,216.16,10682.0,216.71,216.95,215.81,216.16,10682.0
2020-08-27 13:00:00,215.94,216.63,215.6,216.63,4144.0,215.94,216.63,215.6,216.63,4144.0
2020-08-27 13:30:00,216.24,217.35,215.73,217.35,2997.0,216.24,217.35,215.73,217.35,2997.0
2020-08-27 14:00:00,217.48,217.87,217.01,217.28,4397.0,217.48,217.87,217.01,217.28,4397.0
2020-08-27 14:30:00,217.62,217.78,217.03,217.44,6482.0,217.62,217.78,217.03,217.44,6482.0
2020-08-27 15:00:00,217.58,217.7,217.22,217.38,4379.0,217.58,217.7,217.22,217.38,4379.0
2020-08-27 15:30:00,217.13,217.59,216.71,217.12,38905.0,217.13,217.59,216.71,217.12,38905.0
2020-08-28 09:30:00,216.66,217.26,216.2,216.77,4119.0,216.66,217.26,216.2,216.77,4119.0
2020-08-28 10:00:00,216.75,216.92,216.2,216.52,7418.0,216.75,216.92,216.2,216.52,7418.0
2020-08-28 10:30:00,216.5,217.1,216.36,216.75,5801.0,216.5,217.1,216.36,216.75,5801.0
2020-08-28 11:00:00,216.96,217.82,216.82,216.88,8196.0,216.96,217.82,216.82,216.88,8196.0
2020-08-28 11:30:00,216.79,217.22,216.5,217.0,2732.0,216.79,217.22,216.5,217.0,2732.0
2020-08-28 12:00:00,217.23,217.39,217.22,217.32,892.0,217.23,217.39,217.22,217.32,892.0
2020-08-28 12:30:00,217.33,217.33,216.61,216.98,5902.0,217.33,217.33,216.61,216.98,5902.0
2020-08-28 13:00:00,217.06,217.06,216.42,216.44,9092.0,217.06,217.06,216.42,216.44,9092.0
2020-08-28 13:30:00,216.5,217.68,216.5,217.63,5607.0,216.5,217.68,216.5,217.63,5607.0
2020-08-28 14:00:00,217.53,217.82,217.53,217.71,1100.0,217.53,217.82,217.53,217.71,1100.0
2020-08-28 14:30:00,217.83,218.24,217.27,217.4,2578.0,217.83,218.24,217.27,217.4,2578.0
2020-08-28 15:00:00,217.26,217.63,217.26,217.48,2153.0,217.26,217.63,217.26,217.48,2153.0
2020-08-28 15:30:00,217.58,217.82,216.94,217.6,13691.0,217.58,217.82,216.94,217.6,13691.0
2020-08-31 09:30:00,218.27,218.27,215.95,216.42,11586.0,218.27,218.27,215.95,216.42,11586.0
2020-08-31 10:00:00,217.02,218.69,216.63,218.42,3561.0,217.02,218.69,216.63,218.42,3561.0
2020-08-31 10:30:00,218.49,219.46,218.49,218.6,5829.0,218.49,219.46,218.49,218.6,5829.0
2020-08-31 11:00:00,218.52,219.67,218.52,219.12,6893.0,218.52,219.67,218.52,219.12,6893.0
2020-08-31 11:30:00,218.98,219.98,218.98,219.75,2023.0,218.98,219.98,218.98,219.75,2023.0
2020-08-31 12:00:00,219.91,220.65,219.82,219.83,4305.0,219.91,220.65,219.82,219.83,4305.0
2020-08-31 12:30:00,220.0,220.71,219.94,220.65,4558.0,220.0,220.71,219.94,220.65,4558.0
2020-08-31 13:00:00,220.74,220.74,219.71,219.73,5935.0,220.74,220.74,219.71,219.73,5935.0
2020-08-31 13:30:00,220.0,220.02,219.37,219.38,3999.0,220.0,220.02,219.37,219.38,3999.0
2020-08-31 14:00:00,219.4,219.47,219.02,219.16,6052.0,219.4,219.47,219.02,219.16,6052.0
2020-08-31 14:30:00,219.04,220.14,218.88,219.87,8964.0,219.04,220.14,218.88,219.87,8964.0
2020-08-31 15:00:00,219.74,219.74,219.13,219.66,7866.0,219.74,219.74,219.13,219.66,7866.0
2020-08-31 15:30:00,219.81,220.02,218.83,218.83,24825.0,219.81,220.02,218.83,218.83,24825.0
2020-09-01 09:30:00,219.4,219.4,216.05,217.71,9930.0,219.4,219.4,216.05,217.71,9930.0
2020-09-01 10:00:00,217.94,218.37,216.43,218.21,14665.0,217.94,218.37,216.43,218.21,14665.0
2020-09-01 10:30:00,218.22,218.89,217.01,218.83,7000.0,218.22,218.89,217.01,218.83,7000.0
2020-09-01 11:00:00,218.93,218.93,216.33,216.55,11841.0,218.93,218.93,216.33,216.55,11841.0
2020-09-01 11:30:00,216.7,217.19,216.25,216.33,4922.0,216.7,217.19,216.25,216.33,4922.0
2020-09-01 12:00:00,216.46,216.84,216.25,216.72,5194.0,216.46,216.84,216.25,216.72,5194.0
2020-09-01 12:30:00,216.82,216.92,216.36,216.43,53975.0,216.82,216.92,216.36,216.43,53975.0
2020-09-01 13:00:00,216.43,216.79,216.25,216.27,11609.0,216.43,216.79,216.25,216.27,11609.0
2020-09-01 13:30:00,216.45,216.83,216.19,216.19,19050.0,216.45,216.83,216.19,216.19,19050.0
2020-09-01 14:00:00,216.35,216.67,216.05,216.09,15717.0,216.35,216.67,216.05,216.09,15717.0
2020-09-01 14:30:00,216.09,216.52,216.09,216.41,17774.0,216.09,216.52,216.09,216.41,17774.0
2020-09-01 15:00:00,216.46,216.92,216.25,216.32,12494.0,216.46,216.92,216.25,216.32,12494.0
2020-09-01 15:30:00,216.46,216.54,215.87,216.04,56814.0,216.46,216.54,215.87,216.04,56814.0
2020-09-02 09:30:00,216.48,218.32,214.31,214.88,16033.0,216.48,218.32,214.31,214.88,16033.0
2020-09-02 10:00:00,215.03,218.07,215.03,217.87,2668.0,215.03,218.07,215.03,217.87,2668.0
2020-09-02 10:30:00,218.7,219.3,218.01,218.79,4318.0,218.7,219.3,218.01,218.79,4318.0
2020-09-02 11:00:00,219.0,219.15,217.86,218.0,4093.0,219.0,219.15,217.86,218.0,4093.0
2020-09-02 11:30:00,218.47,218.47,217.36,217.36,2410.0,218.47,218.47,217.36,217.36,2410.0
2020-09-02 12:00:00,217.7,218.54,217.67,218.16,3330.0,217.7,218.54,217.67,218.16,3330.0
2020-09-02 12:30:00,218.45,219.3,218.08,219.09,5005.0,218.45,219.3,218.08,219.09,5005.0
2020-09-02 13:00:00,218.92,218.96,218.48,218.87,2846.0,218.92,218.96,218.48,218.87,2846.0
2020-09-02 13:30:00,219.03,219.78,218.74,219.35,5810.0,219.03,219.78,218.74,219.35,5810.0
2020-09-02 14:00:00,219.24,219.65,219.01,219.4,5540.0,219.24,219.65,219.01,219.4,5540.0
2020-09-02 14:30:00,219.43,219.98,219.36,219.81,3055.0,219.43,219.98,219.36,219.81,3055.0
2020-09-02 15:00:00,219.68,220.2,219.58,219.77,7905.0,219.68,220.2,219.58,219.77,7905.0
2020-09-02 15:30:00,219.82,220.49,219.51,220.06,32609.0,219.82,220.49,219.51,220.06,32609.0
2020-09-03 09:30:00,219.0,219.89,213.45,214.26,17520.0,219.0,219.89,213.45,214.26,17520.0
2020-09-03 10:00:00,214.99,215.28,210.79,212.19,11734.0,214.99,215.28,210.79,212.19,11734.0
2020-09-03 10:30:00,212.86,212.86,209.85,210.3,16425.0,212.86,212.86,209.85,210.3,16425.0
2020-09-03 11:00:00,210.05,210.05,206.93,209.39,20685.0,210.05,210.05,206.93,209.39,20685.0
2020-09-03 11:30:00,209.17,210.35,208.54,209.72,20196.0,209.17,210.35,208.54,209.72,20196.0
2020-09-03 12:00:00,209.21,210.0,208.76,209.16,8852.0,209.21,210.0,208.76,209.16,8852.0
2020-09-03 12:30:00,208.73,209.1,208.1,208.47,6250.0,208.73,209.1,208.1,208.47,6250.0
2020-09-03 13:00:00,207.99,208.22,206.57,208.22,13580.0,207.99,208.22,206.57,208.22,13580.0
2020-09-03 13:30:00,208.13,208.19,206.58,207.75,7770.0,208.13,208.19,206.58,207.75,7770.0
2020-09-03 14:00:00,207.51,208.81,207.19,207.19,8086.0,207.51,208.81,207.19,207.19,8086.0
2020-09-03 14:30:00,207.5,209.45,207.5,208.58,10804.0,207.5,209.45,207.5,208.58,10804.0
2020-09-03 15:00:00,208.87,208.87,206.79,206.79,15123.0,208.87,208.87,206.79,206.79,15123.0
2020-09-03 15:30:00,206.79,208.28,204.42,208.01,61775.0,206.79,208.28,204.42,208.01,61775.0
2020-09-04 09:30:00,209.29,210.12,204.74,205.2,8841.0,209.29,210.12,204.74,205.2,8841.0
2020-09-04 10:00:00,205.62,206.31,202.03,202.18,9971.0,205.62,206.31,202.03,202.18,9971.0
2020-09-04 10:30:00,202.36,202.37,198.07,200.31,17274.0,202.36,202.37,198.07,200.31,17274.0
2020-09-04 11:00:00,201.01,201.36,197.33,198.0,43171.0,201.01,201.36,197.33,198.0,43171.0
2020-09-04 11:30:00,198.0,201.3,198.0,200.9,29965.0,198.0,201.3,198.0,200.9,29965.0
2020-09-04 12:00:00,201.08,201.71,200.38,201.56,27077.0,201.08,201.71,200.38,201.56,27077.0
2020-09-04 12:30:00,201.52,202.33,201.38,202.1,10608.0,201.52,202.33,201.38,202.1,10608.0
2020-09-04 13:00:00,202.17,202.17,201.02,202.08,3579.0,202.17,202.17,201.02,202.08,3579.0
2020-09-04 13:30:00,201.54,202.43,200.79,201.5,18012.0,201.54,202.43,200.79,201.5,18012.0
2020-09-04 14:00:00,201.81,202.33,201.5,202.24,24568.0,201.81,202.33,201.5,202.24,24568.0
2020-09-04 14:30:00,202.24,204.48,201.85,204.48,16206.0,202.24,204.48,201.85,204.48,16206.0
2020-09-04 15:00:00,204.59,205.41,203.6,205.41,13696.0,204.59,205.41,203.6,205.41,13696.0
2020-09-04 15:30:00,205.19,205.81,203.83,204.64,27443.0,205.19,205.81,203.83,204.64,27443.0
2020-09-08 09:30:00,202.45,203.55,199.59,202.79,9149.0,202.45,203.55,199.59,202.79,9149.0
2020-09-08 10:00:00,203.15,204.71,201.94,204.71,6109.0,203.15,204.71,201.94,204.71,6109.0
2020-09-08 10:30:00,204.3,205.02,203.14,204.46,10285.0,204.3,205.02,203.14,204.46,10285.0
2020-09-08 11:00:00,204.66,206.13,204.65,205.76,12823.0,204.66,206.13,204.65,205.76,12823.0
2020-09-08 11:30:00,205.66,205.66,203.56,204.56,5900.0,205.66,205.66,203.56,204.56,5900.0
2020-09-08 12:00:00,204.5,205.08,204.38,204.4,5804.0,204.5,205.08,204.38,204.4,5804.0
2020-09-08 12:30:00,204.48,204.82,204.14,204.62,11368.0,204.48,204.82,204.14,204.62,11368.0
2020-09-08 13:00:00,204.56,205.58,204.19,205.47,5984.0,204.56,205.58,204.19,205.47,5984.0
2020-09-08 13:30:00,205.31,206.96,205.31,206.41,13922.0,205.31,206.96,205.31,206.41,13922.0
2020-09-08 14:00:00,206.37,206.47,204.64,204.64,9904.0,206.37,206.47,204.64,204.64,9904.0
2020-09-08 14:30:00,204.49,204.49,202.91,204.11,5638.0,204.49,204.49,202.91,204.11,5638.0
2020-09-08 15:00:00,204.16,204.24,202.76,204.24,6514.0,204.16,204.24,202.76,204.24,6514.0
2020-09-08 15:30:00,204.34,204.74,202.83,203.04,28012.0,204.34,204.74,202.83,203.04,28012.0
2020-09-09 09:30:00,206.44,209.99,205.4,209.21,17061.0,206.44,209.99,205.4,209.21,17061.0
2020-09-09 10:00:00,209.65,210.47,209.51,209.93,4309.0,209.65,210.47,209.51,209.93,4309.0
2020-09-09 10:30:00,210.35,210.35,208.27,208.75,12493.0,210.35,210.35,208.27,208.75,12493.0
2020-09-09 11:00:00,209.02,209.4,208.15,209.09,6321.0,209.02,209.4,208.15,209.09,6321.0
2020-09-09 11:30:00,209.37,210.05,208.83,208.9,10636.0,209.37,210.05,208.83,208.9,10636.0
2020-09-09 12:00:00,209.0,209.23,208.62,209.02,8017.0,209.0,209.23,208.62,209.02,8017.0
2020-09-09 12:30:00,209.06,210.13,208.96,210.13,15518.0,209.06,210.13,208.96,210.13,15518.0
2020-09-09 13:00:00,210.03,211.2,210.03,210.98,8034.0,210.03,211.2,210.03,210.98,8034.0
2020-09-09 13:30:00,210.94,210.94,209.68,210.12,13068.0,210.94,210.94,209.68,210.12,13068.0
2020-09-09 14:00:00,209.87,209.96,209.26,209.4,8925.0,209.87,209.96,209.26,209.4,8925.0
2020-09-09 14:30:00,209.32,210.23,209.32,209.95,9554.0,209.32,210.23,209.32,209.95,9554.0
2020-09-09 15:00:00,210.01,210.91,210.0,210.68,8628.0,210.01,210.91,210.0,210.68,8628.0
2020-09-09 15:30:00,210.64,210.69,209.59,210.02,32547.0,210.64,210.69,209.59,210.02,32547.0
2020-09-10 09:30:00,216.28,217.47,214.78,216.34,47227.0,216.28,217.47,214.78,216.34,47227.0
2020-09-10 10:00:00,216.25,216.92,215.96,216.34,30152.0,216.25,216.92,215.96,216.34,30152.0
2020-09-10 10:30:00,216.2,216.97,214.94,214.94,23416.0,216.2,216.97,214.94,214.94,23416.0
2020-09-10 11:00:00,215.01,216.85,214.2,216.85,18787.0,215.01,216.85,214.2,216.85,18787.0
2020-09-10 11:30:00,216.95,217.69,216.54,216.81,10243.0,216.95,217.69,216.54,216.81,10243.0
2020-09-10 12:00:00,216.95,217.41,216.15,217.03,9381.0,216.95,217.41,216.15,217.03,9381.0
2020-09-10 12:30:00,217.09,217.12,215.9,216.94,9041.0,217.09,217.12,215.9,216.94,9041.0
2020-09-10 13:00:00,216.95,218.48,216.63,218.15,10934.0,216.95,218.48,216.63,218.15,10934.0
2020-09-10 13:30:00,218.25,218.67,217.38,217.56,12062.0,218.25,218.67,217.38,217.56,12062.0
2020-09-10 14:00:00,217.77,218.11,214.7,214.84,17881.0,217.77,218.11,214.7,214.84,17881.0
2020-09-10 14:30:00,214.99,216.95,214.93,216.68,13361.0,214.99,216.95,214.93,216.68,13361.0
2020-09-10 15:00:00,216.67,216.67,214.97,215.84,30095.0,216.67,216.67,214.97,215.84,30095.0
2020-09-10 15:30:00,215.67,216.67,214.79,214.83,51319.0,215.67,216.67,214.79,214.83,51319.0
2020-09-11 09:30:00,216.39,220.0,215.46,217.67,12269.0,216.39,220.0,215.46,217.67,12269.0
2020-09-11 10:00:00,217.67,218.34,216.97,217.8,7127.0,217.67,218.34,216.97,217.8,7127.0
2020-09-11 10:30:00,218.28,218.74,217.49,218.16,6277.0,218.28,218.74,217.49,218.16,6277.0
2020-09-11 11:00:00,218.21,219.74,218.04,219.09,9848.0,218.21,219.74,218.04,219.09,9848.0
2020-09-11 11:30:00,218.93,219.33,218.05,218.18,7883.0,218.93,219.33,218.05,218.18,7883.0
2020-09-11 12:00:00,218.31,219.39,218.0,219.23,12097.0,218.31,219.39,218.0,219.23,12097.0
2020-09-11 12:30:00,219.22,219.22,217.14,217.22,6787.0,219.22,219.22,217.14,217.22,6787.0
2020-09-11 13:00:00,217.16,217.29,215.45,215.45,5692.0,217.16,217.29,215.45,215.45,5692.0
2020-09-11 13:30:00,215.58,216.74,215.05,215.32,10667.0,215.58,216.74,215.05,215.32,10667.0
2020-09-11 14:00:00,215.59,216.88,215.56,216.31,8318.0,215.59,216.88,215.56,216.31,8318.0
2020-09-11 14:30:00,216.21,217.66,216.2,217.24,7957.0,216.21,217.66,216.2,217.24,7957.0
2020-09-11 15:00:00,217.22,218.38,216.63,218.31,13811.0,217.22,218.38,216.63,218.31,13811.0
2020-09-11 15:30:00,218.31,218.44,217.11,217.28,35133.0,218.31,218.44,217.11,217.28,35133.0
2020-09-14 09:30:00,220.33,221.39,218.77,218.78,8366.0,220.33,221.39,218.77,218.78,8366.0
2020-09-14 10:00:00,219.06,220.65,218.76,220.51,8591.0,219.06,220.65,218.76,220.51,8591.0
2020-09-14 10:30:00,220.47,220.79,219.67,220.06,8835.0,220.47,220.79,219.67,220.06,8835.0
2020-09-14 11:00:00,220.6,220.6,219.7,220.19,5166.0,220.6,220.6,219.7,220.19,5166.0
2020-09-14 11:30:00,220.39,220.55,219.9,220.17,2800.0,220.39,220.55,219.9,220.17,2800.0
2020-09-14 12:00:00,220.25,220.69,219.99,220.35,6285.0,220.25,220.69,219.99,220.35,6285.0
2020-09-14 12:30:00,220.11,220.51,219.9,220.27,4936.0,220.11,220.51,219.9,220.27,4936.0
2020-09-14 13:00:00,220.39,220.41,219.4,220.0,4892.0,220.39,220.41,219.4,220.0,4892.0
2020-09-14 13:30:00,219.93,220.12,219.01,219.68,23694.0,219.93,220.12,219.01,219.68,23694.0
2020-09-14 14:00:00,219.65,220.25,219.22,219.36,8390.0,219.65,220.25,219.22,219.36,8390.0
2020-09-14 14:30:00,219.37,219.97,218.84,219.23,13444.0,219.37,219.97,218.84,219.23,13444.0
2020-09-14 15:00:00,219.25,219.41,218.2,219.3,15693.0,219.25,219.41,218.2,219.3,15693.0
2020-09-14 15:30:00,219.39,220.62,219.37,219.83,29794.0,219.39,220.62,219.37,219.83,29794.0
2020-09-15 09:30:00,221.96,227.38,221.89,225.5,29559.0,221.96,227.38,221.89,225.5,29559.0
2020-09-15 10:00:00,225.36,228.86,225.17,227.04,35164.0,225.36,228.86,225.17,227.04,35164.0
2020-09-15 10:30:00,227.02,227.66,226.44,227.43,10925.0,227.02,227.66,226.44,227.43,10925.0
2020-09-15 11:00:00,227.4,228.81,227.16,227.41,20299.0,227.4,228.81,227.16,227.41,20299.0
2020-09-15 11:30:00,227.73,227.78,226.81,226.81,12772.0,227.73,227.78,226.81,226.81,12772.0
2020-09-15 12:00:00,227.04,227.15,225.32,225.91,11789.0,227.04,227.15,225.32,225.91,11789.0
2020-09-15 12:30:00,226.01,227.41,225.9,226.5,19717.0,226.01,227.41,225.9,226.5,19717.0
2020-09-15 13:00:00,226.27,226.82,226.08,226.32,13204.0,226.27,226.82,226.08,226.32,13204.0
2020-09-15 13:30:00,226.39,226.39,225.1,225.61,12187.0,226.39,226.39,225.1,225.61,12187.0
2020-09-15 14:00:00,225.69,226.22,225.38,226.09,4086.0,225.69,226.22,225.38,226.09,4086.0
2020-09-15 14:30:00,226.02,226.87,225.92,226.39,9961.0,226.02,226.87,225.92,226.39,9961.0
2020-09-15 15:00:00,226.55,226.83,226.2,226.55,9117.0,226.55,226.83,226.2,226.55,9117.0
2020-09-15 15:30:00,226.56,226.56,224.83,225.29,45403.0,226.56,226.56,224.83,225.29,45403.0
2020-09-16 09:30:00,226.5,226.71,224.78,225.09,11032.0,226.5,226.71,224.78,225.09,11032.0
2020-09-16 10:00:00,224.58,225.47,223.8,224.3,15221.0,224.58,225.47,223.8,224.3,15221.0
2020-09-16 10:30:00,224.39,224.75,223.06,223.52,7040.0,224.39,224.75,223.06,223.52,7040.0
2020-09-16 11:00:00,223.27,223.4,222.64,222.92,9689.0,223.27,223.4,222.64,222.92,9689.0
2020-09-16 11:30:00,223.22,223.63,222.61,223.37,15222.0,223.22,223.63,222.61,223.37,15222.0
2020-09-16 12:00:00,223.66,223.97,222.75,223.2,8256.0,223.66,223.97,222.75,223.2,8256.0
2020-09-16 12:30:00,223.21,223.52,223.1,223.51,2310.0,223.21,223.52,223.1,223.51,2310.0
2020-09-16 13:00:00,223.46,223.47,221.65,221.87,9405.0,223.46,223.47,221.65,221.87,9405.0
2020-09-16 13:30:00,221.97,222.32,221.74,222.07,6754.0,221.97,222.32,221.74,222.07,6754.0
2020-09-16 14:00:00,221.94,223.03,221.93,223.0,3615.0,221.94,223.03,221.93,223.0,3615.0
2020-09-16 14:30:00,223.13,223.58,221.68,222.0,6334.0,223.13,223.58,221.68,222.0,6334.0
2020-09-16 15:00:00,221.97,222.43,221.19,221.2,5231.0,221.97,222.43,221.19,221.2,5231.0
2020-09-16 15:30:00,221.2,222.7,219.64,221.86,55639.0,221.2,222.7,219.64,221.86,55639.0
2020-09-17 09:30:00,219.4,219.79,217.62,219.65,128843.0,219.4,219.79,217.62,219.65,128843.0
2020-09-17 10:00:00,219.49,219.82,218.76,218.89,12104.0,219.49,219.82,218.76,218.89,12104.0
2020-09-17 10:30:00,219.11,220.29,219.1,219.2,10742.0,219.11,220.29,219.1,219.2,10742.0
2020-09-17 11:00:00,219.24,221.17,218.66,218.75,97207.0,219.24,221.17,218.66,218.75,97207.0
2020-09-17 11:30:00,219.0,219.0,216.16,216.16,10578.0,219.0,219.0,216.16,216.16,10578.0
2020-09-17 12:00:00,216.01,217.15,215.66,216.26,6868.0,216.01,217.15,215.66,216.26,6868.0
2020-09-17 12:30:00,216.41,217.01,215.89,216.43,5169.0,216.41,217.01,215.89,216.43,5169.0
2020-09-17 13:00:00,216.43,216.9,215.6,216.89,4884.0,216.43,216.9,215.6,216.89,4884.0
2020-09-17 13:30:00,217.02,218.02,217.02,217.79,5787.0,217.02,218.02,217.02,217.79,5787.0
2020-09-17 14:00:00,218.05,219.07,218.0,218.02,5908.0,218.05,219.07,218.0,218.02,5908.0
2020-09-17 14:30:00,217.81,218.85,217.62,218.48,14258.0,217.81,218.85,217.62,218.48,14258.0
2020-09-17 15:00:00,218.14,218.55,217.23,217.43,4398.0,218.14,218.55,217.23,217.43,4398.0
2020-09-17 15:30:00,217.46,218.6,217.46,218.07,20768.0,217.46,218.6,217.46,218.07,20768.0
2020-09-18 09:30:00,219.99,219.99,217.32,217.74,42930.0,219.99,219.99,217.32,217.74,42930.0
2020-09-18 10:00:00,217.87,220.48,217.87,219.78,5892.0,217.87,220.48,217.87,219.78,5892.0
2020-09-18 10:30:00,219.79,220.44,219.27,219.59,7519.0,219.79,220.44,219.27,219.59,7519.0
2020-09-18 11:00:00,219.56,220.3,219.47,220.08,5187.0,219.56,220.3,219.47,220.08,5187.0
2020-09-18 11:30:00,220.11,220.37,219.69,219.99,4550.0,220.11,220.37,219.69,219.99,4550.0
2020-09-18 12:00:00,220.15,220.33,218.83,219.81,5880.0,220.15,220.33,218.83,219.81,5880.0
2020-09-18 12:30:00,219.69,219.84,219.12,219.46,9955.0,219.69,219.84,219.12,219.46,9955.0
2020-09-18 13:00:00,219.47,219.66,216.3,217.36,20098.0,219.47,219.66,216.3,217.36,20098.0
2020-09-18 13:30:00,217.03,218.21,217.0,217.92,12767.0,217.03,218.21,217.0,217.92,12767.0
2020-09-18 14:00:00,218.0,218.66,217.94,218.39,5199.0,218.0,218.66,217.94,218.39,5199.0
2020-09-18 14:30:00,218.37,219.17,218.36,219.17,5055.0,218.37,219.17,218.36,219.17,5055.0
2020-09-18 15:00:00,219.55,219.75,218.54,219.31,21969.0,219.55,219.75,218.54,219.31,21969.0
2020-09-18 15:30:00,219.3,219.72,218.94,219.63,51602.0,219.3,219.72,218.94,219.63,51602.0
2020-09-21 09:30:00,214.44,215.21,210.04,213.19,25996.0,214.44,215.21,210.04,213.19,25996.0
2020-09-21 10:00:00,212.57,213.25,210.98,211.43,10070.0,212.57,213.25,210.98,211.43,10070.0
2020-09-21 10:30:00,211.37,212.74,210.51,212.74,11116.0,211.37,212.74,210.51,212.74,11116.0
2020-09-21 11:00:00,212.57,214.45,212.23,214.31,15671.0,212.57,214.45,212.23,214.31,15671.0
2020-09-21 11:30:00,214.49,215.97,214.03,215.97,10552.0,214.49,215.97,214.03,215.97,10552.0
2020-09-21 12:00:00,216.0,216.8,215.73,216.78,6680.0,216.0,216.8,215.73,216.78,6680.0
2020-09-21 12:30:00,216.72,217.43,216.11,216.26,7409.0,216.72,217.43,216.11,216.26,7409.0
2020-09-21 13:00:00,216.3,217.28,215.84,217.28,5010.0,216.3,217.28,215.84,217.28,5010.0
2020-09-21 13:30:00,217.18,218.43,217.18,217.58,8467.0,217.18,218.43,217.18,217.58,8467.0
2020-09-21 14:00:00,217.51,217.51,215.69,215.92,13166.0,217.51,217.51,215.69,215.92,13166.0
2020-09-21 14:30:00,215.62,216.53,215.29,216.45,13505.0,215.62,216.53,215.29,216.45,13505.0
2020-09-21 15:00:00,216.34,217.72,216.22,217.32,5759.0,216.34,217.72,216.22,217.32,5759.0
2020-09-21 15:30:00,217.27,218.18,216.99,217.93,26207.0,217.27,218.18,216.99,217.93,26207.0
2020-09-22 09:30:00,218.17,218.26,215.39,216.07,13840.0,218.17,218.26,215.39,216.07,13840.0
2020-09-22 10:00:00,216.61,216.61,213.69,214.86,9434.0,216.61,216.61,213.69,214.86,9434.0
2020-09-22 10:30:00,215.08,215.42,214.17,214.52,11988.0,215.08,215.42,214.17,214.52,11988.0
2020-09-22 11:00:00,214.5,215.85,214.23,215.63,5214.0,214.5,215.85,214.23,215.63,5214.0
2020-09-22 11:30:00,215.35,216.46,215.3,216.46,2885.0,215.35,216.46,215.3,216.46,2885.0
2020-09-22 12:00:00,216.87,217.63,216.5,217.05,5878.0,216.87,217.63,216.5,217.05,5878.0
2020-09-22 12:30:00,217.37,217.37,216.25,216.82,10870.0,217.37,217.37,216.25,216.82,10870.0
2020-09-22 13:00:00,216.95,217.27,216.73,216.84,2448.0,216.95,217.27,216.73,216.84,2448.0
2020-09-22 13:30:00,216.97,218.75,216.93,218.5,11578.0,216.97,218.75,216.93,218.5,11578.0
2020-09-22 14:00:00,218.7,218.78,217.65,217.77,22639.0,218.7,218.78,217.65,217.77,22639.0
2020-09-22 14:30:00,217.79,218.08,217.49,217.66,4200.0,217.79,218.08,217.49,217.66,4200.0
2020-09-22 15:00:00,217.58,217.83,217.23,217.4,17000.0,217.58,217.83,217.23,217.4,17000.0
2020-09-22 15:30:00,217.3,217.61,216.87,217.21,26476.0,217.3,217.61,216.87,217.21,26476.0
2020-09-23 09:30:00,216.81,217.83,215.35,216.34,4187.0,216.81,217.83,215.35,216.34,4187.0
2020-09-23 10:00:00,216.87,217.65,216.64,216.97,7810.0,216.87,217.65,216.64,216.97,7810.0
2020-09-23 10:30:00,217.0,217.92,216.1,217.67,6376.0,217.0,217.92,216.1,217.67,6376.0
2020-09-23 11:00:00,217.54,218.81,217.54,217.87,3204.0,217.54,218.81,217.54,217.87,3204.0
2020-09-23 11:30:00,218.0,218.48,216.97,216.97,15079.0,218.0,218.48,216.97,216.97,15079.0
2020-09-23 12:00:00,216.94,216.97,215.95,216.38,2613.0,216.94,216.97,215.95,216.38,2613.0
2020-09-23 12:30:00,216.27,217.53,216.15,217.14,4815.0,216.27,217.53,216.15,217.14,4815.0
2020-09-23 13:00:00,217.32,217.69,217.3,217.49,2706.0,217.32,217.69,217.3,217.49,2706.0
2020-09-23 13:30:00,217.5,217.5,216.66,216.8,4144.0,217.5,217.5,216.66,216.8,4144.0
2020-09-23 14:00:00,216.38,216.38,214.37,214.56,6265.0,216.38,216.38,214.37,214.56,6265.0
2020-09-23 14:30:00,214.65,214.65,213.04,213.13,6267.0,214.65,214.65,213.04,213.13,6267.0
2020-09-23 15:00:00,213.34,214.12,212.16,213.69,15526.0,213.34,214.12,212.16,213.69,15526.0
2020-09-23 15:30:00,213.94,214.0,212.54,212.55,19024.0,213.94,214.0,212.54,212.55,19024.0
2020-09-24 09:30:00,210.86,211.54,207.4,207.4,9248.0,210.86,211.54,207.4,207.4,9248.0
2020-09-24 10:00:00,207.98,209.8,207.53,207.53,3765.0,207.98,209.8,207.53,207.53,3765.0
2020-09-24 10:30:00,207.66,209.02,205.97,209.0,20898.0,207.66,209.02,205.97,209.0,20898.0
2020-09-24 11:00:00,209.04,210.09,208.52,209.99,16276.0,209.04,210.09,208.52,209.99,16276.0
2020-09-24 11:30:00,210.35,211.16,209.75,210.7,6093.0,210.35,211.16,209.75,210.7,6093.0
2020-09-24 12:00:00,210.93,211.54,210.55,211.21,6519.0,210.93,211.54,210.55,211.21,6519.0
2020-09-24 12:30:00,210.97,211.76,210.57,211.76,6535.0,210.97,211.76,210.57,211.76,6535.0
2020-09-24 13:00:00,211.54,212.47,211.52,211.96,5610.0,211.54,212.47,211.52,211.96,5610.0
2020-09-24 13:30:00,211.95,212.41,211.49,211.5,8887.0,211.95,212.41,211.49,211.5,8887.0
2020-09-24 14:00:00,211.62,211.91,210.6,211.23,5810.0,211.62,211.91,210.6,211.23,5810.0
2020-09-24 14:30:00,211.03,211.75,210.66,210.97,8686.0,211.03,211.75,210.66,210.97,8686.0
2020-09-24 15:00:00,210.66,211.72,210.45,210.96,12639.0,210.66,211.72,210.45,210.96,12639.0
2020-09-24 15:30:00,210.98,212.32,210.69,211.83,18916.0,210.98,212.32,210.69,211.83,18916.0
2020-09-25 09:30:00,210.89,213.9,209.59,213.9,13409.0,210.89,213.9,209.59,213.9,13409.0
2020-09-25 10:00:00,213.66,214.83,212.59,214.7,6582.0,213.66,214.83,212.59,214.7,6582.0
2020-09-25 10:30:00,214.83,215.4,214.39,215.4,3126.0,214.83,215.4,214.39,215.4,3126.0
2020-09-25 11:00:00,215.61,216.61,215.3,216.59,5806.0,215.61,216.61,215.3,216.59,5806.0
2020-09-25 11:30:00,216.59,216.78,216.17,216.4,3971.0,216.59,216.78,216.17,216.4,3971.0
2020-09-25 12:00:00,216.47,216.58,215.57,215.87,1011.0,216.47,216.58,215.57,215.87,1011.0
2020-09-25 12:30:00,215.78,216.55,215.75,216.14,4268.0,215.78,216.55,215.75,216.14,4268.0
2020-09-25 13:00:00,216.24,216.31,215.76,216.04,3787.0,216.24,216.31,215.76,216.04,3787.0
2020-09-25 13:30:00,216.31,216.89,216.04,216.79,6807.0,216.31,216.89,216.04,216.79,6807.0
2020-09-25 14:00:00,216.76,217.02,216.22,216.39,7884.0,216.76,217.02,216.22,216.39,7884.0
2020-09-25 14:30:00,216.31,217.53,216.31,217.46,8743.0,216.31,217.53,216.31,217.46,8743.0
2020-09-25 15:00:00,217.41,217.52,217.0,217.52,2420.0,217.41,217.52,217.0,217.52,2420.0
2020-09-25 15:30:00,217.58,217.58,216.54,216.9,17715.0,217.58,217.58,216.54,216.9,17715.0
2020-09-28 09:30:00,219.54,220.56,219.09,219.91,4532.0,219.54,220.56,219.09,219.91,4532.0
2020-09-28 10:00:00,219.8,221.85,219.19,221.66,24932.0,219.8,221.85,219.19,221.66,24932.0
2020-09-28 10:30:00,221.54,222.38,221.37,221.38,7469.0,221.54,222.38,221.37,221.38,7469.0
2020-09-28 11:00:00,221.46,222.36,221.45,221.76,4406.0,221.46,222.36,221.45,221.76,4406.0
2020-09-28 11:30:00,221.65,221.85,220.43,220.81,14035.0,221.65,221.85,220.43,220.81,14035.0
2020-09-28 12:00:00,220.81,221.51,220.79,221.16,4335.0,220.81,221.51,220.79,221.16,4335.0
2020-09-28 12:30:00,221.19,222.04,221.06,221.76,3026.0,221.19,222.04,221.06,221.76,3026.0
2020-09-28 13:00:00,221.59,222.54,221.26,222.54,5385.0,221.59,222.54,221.26,222.54,5385.0
2020-09-28 13:30:00,222.31,223.23,222.31,222.9,9722.0,222.31,223.23,222.31,222.9,9722.0
2020-09-28 14:00:00,222.61,223.77,222.61,223.55,5063.0,222.61,223.77,222.61,223.55,5063.0
2020-09-28 14:30:00,223.58,223.86,223.17,223.74,5458.0,223.58,223.86,223.17,223.74,5458.0
2020-09-28 15:00:00,223.81,224.19,223.3,224.19,7834.0,223.81,224.19,223.3,224.19,7834.0
2020-09-28 15:30:00,224.09,224.3,223.12,223.55,25603.0,224.09,224.3,223.12,223.55,25603.0
2020-09-29 09:30:00,224.19,225.42,223.9,224.06,10696.0,224.19,225.42,223.9,224.06,10696.0
2020-09-29 10:00:00,224.52,225.0,223.88,224.8,13726.0,224.52,225.0,223.88,224.8,13726.0
2020-09-29 10:30:00,224.88,224.88,223.68,224.56,9817.0,224.88,224.88,223.68,224.56,9817.0
2020-09-29 11:00:00,224.52,225.61,224.31,225.31,8319.0,224.52,225.61,224.31,225.31,8319.0
2020-09-29 11:30:00,225.24,225.76,224.87,225.49,4030.0,225.24,225.76,224.87,225.49,4030.0
2020-09-29 12:00:00,225.47,225.76,224.98,225.76,3694.0,225.47,225.76,224.98,225.76,3694.0
2020-09-29 12:30:00,225.52,225.79,224.86,225.05,2649.0,225.52,225.79,224.86,225.05,2649.0
2020-09-29 13:00:00,224.98,224.98,224.42,224.93,3204.0,224.98,224.98,224.42,224.93,3204.0
2020-09-29 13:30:00,225.1,225.92,224.64,225.69,64907.0,225.1,225.92,224.64,225.69,64907.0
2020-09-29 14:00:00,225.33,225.33,224.43,224.58,2738.0,225.33,225.33,224.43,224.58,2738.0
2020-09-29 14:30:00,224.32,224.58,223.7,224.12,4993.0,224.32,224.58,223.7,224.12,4993.0
2020-09-29 15:00:00,223.71,223.84,222.95,223.2,11105.0,223.71,223.84,222.95,223.2,11105.0
2020-09-29 15:30:00,223.23,223.28,222.53,222.66,84262.0,223.23,223.28,222.53,222.66,84262.0
2020-09-30 09:30:00,222.08,224.66,221.55,224.34,9929.0,222.08,224.66,221.55,224.34,9929.0
2020-09-30 10:00:00,224.76,226.33,224.76,225.93,5518.0,224.76,226.33,224.76,225.93,5518.0
2020-09-30 10:30:00,226.27,226.95,226.06,226.15,5609.0,226.27,226.95,226.06,226.15,5609.0
2020-09-30 11:00:00,226.15,227.43,225.95,227.06,4511.0,226.15,227.43,225.95,227.06,4511.0
2020-09-30 11:30:00,226.86,227.37,226.45,227.08,3323.0,226.86,227.37,226.45,227.08,3323.0
2020-09-30 12:00:00,227.26,227.39,226.79,227.39,7960.0,227.26,227.39,226.79,227.39,7960.0
2020-09-30 12:30:00,227.44,227.44,225.99,226.04,5071.0,227.44,227.44,225.99,226.04,5071.0
2020-09-30 13:00:00,225.78,225.78,224.85,225.77,7386.0,225.78,225.78,224.85,225.77,7386.0
2020-09-30 13:30:00,225.83,226.71,225.72,226.56,4139.0,225.83,226.71,225.72,226.56,4139.0
2020-09-30 14:00:00,226.72,226.9,225.75,226.44,7452.0,226.72,226.9,225.75,226.44,7452.0
2020-09-30 14:30:00,226.05,226.05,224.92,225.45,8533.0,226.05,226.05,224.92,225.45,8533.0
2020-09-30 15:00:00,225.42,225.73,224.49,225.08,10722.0,225.42,225.73,224.49,225.08,10722.0
2020-09-30 15:30:00,224.99,227.02,224.66,226.45,24811.0,224.99,227.02,224.66,226.45,24811.0
2020-10-01 09:30:00,228.02,229.86,227.25,228.02,15390.0,228.02,229.86,227.25,228.02,15390.0
2020-10-01 10:00:00,227.98,228.52,227.14,227.47,9364.0,227.98,228.52,227.14,227.47,9364.0
2020-10-01 10:30:00,227.68,229.76,227.57,228.05,9374.0,227.68,229.76,227.57,228.05,9374.0
2020-10-01 11:00:00,228.08,228.51,227.8,228.02,11737.0,228.08,228.51,227.8,228.02,11737.0
2020-10-01 11:30:00,228.08,228.54,227.84,228.0,10856.0,228.08,228.54,227.84,228.0,10856.0
2020-10-01 12:00:00,228.02,229.12,227.83,228.8,4371.0,228.02,229.12,227.83,228.8,4371.0
2020-10-01 12:30:00,228.82,229.09,228.55,228.62,3235.0,228.82,229.09,228.55,228.62,3235.0
2020-10-01 13:00:00,228.59,229.13,228.48,228.79,3731.0,228.59,229.13,228.48,228.79,3731.0
2020-10-01 13:30:00,229.04,230.15,229.02,229.34,5628.0,229.04,230.15,229.02,229.34,5628.0
2020-10-01 14:00:00,229.66,229.66,228.32,229.33,3793.0,229.66,229.66,228.32,229.33,3793.0
2020-10-01 14:30:00,229.46,230.02,229.11,230.01,5987.0,229.46,230.02,229.11,230.01,5987.0
2020-10-01 15:00:00,229.93,230.43,229.08,229.43,5112.0,229.93,230.43,229.08,229.43,5112.0
2020-10-01 15:30:00,229.43,230.64,228.8,230.47,21469.0,229.43,230.64,228.8,230.47,21469.0
2020-10-02 09:30:00,226.87,231.7,226.62,229.5,10989.0,226.87,231.7,226.62,229.5,10989.0
2020-10-02 10:00:00,231.11,231.11,229.74,230.0,6432.0,231.11,231.11,229.74,230.0,6432.0
2020-10-02 10:30:00,229.97,230.64,229.36,230.64,8025.0,229.97,230.64,229.36,230.64,8025.0
2020-10-02 11:00:00,230.0,231.97,229.88,231.78,3794.0,230.0,231.97,229.88,231.78,3794.0
2020-10-02 11:30:00,231.7,231.7,229.54,230.12,8141.0,231.7,231.7,229.54,230.12,8141.0
2020-10-02 12:00:00,229.98,231.51,229.48,230.81,14787.0,229.98,231.51,229.48,230.81,14787.0
2020-10-02 12:30:00,230.61,231.93,230.61,231.45,7853.0,230.61,231.93,230.61,231.45,7853.0
2020-10-02 13:00:00,230.78,231.25,230.62,231.07,5200.0,230.78,231.25,230.62,231.07,5200.0
2020-10-02 13:30:00,231.06,231.06,229.91,230.1,4440.0,231.06,231.06,229.91,230.1,4440.0
2020-10-02 14:00:00,230.1,231.09,229.94,230.79,3991.0,230.1,231.09,229.94,230.79,3991.0
2020-10-02 14:30:00,230.76,231.46,230.17,231.02,3348.0,230.76,231.46,230.17,231.02,3348.0
2020-10-02 15:00:00,230.91,231.07,230.27,230.28,2194.0,230.91,231.07,230.27,230.28,2194.0
2020-10-02 15:30:00,230.27,230.51,228.86,228.87,21510.0,230.27,230.51,228.86,228.87,21510.0
2020-10-05 09:30:00,232.07,234.25,231.94,234.16,4007.0,232.07,234.25,231.94,234.16,4007.0
2020-10-05 10:00:00,234.77,235.99,234.06,235.23,5915.0,234.77,235.99,234.06,235.23,5915.0
2020-10-05 10:30:00,235.58,235.82,234.6,234.61,4862.0,235.58,235.82,234.6,234.61,4862.0
2020-10-05 11:00:00,234.47,235.0,234.47,234.75,4170.0,234.47,235.0,234.47,234.75,4170.0
2020-10-05 11:30:00,234.8,234.8,234.14,234.51,6576.0,234.8,234.8,234.14,234.51,6576.0
2020-10-05 12:00:00,234.38,234.4,233.58,233.81,3100.0,234.38,234.4,233.58,233.81,3100.0
2020-10-05 12:30:00,233.64,234.41,233.64,234.35,2719.0,233.64,234.41,233.64,234.35,2719.0
2020-10-05 13:00:00,234.36,234.7,233.47,233.47,5811.0,234.36,234.7,233.47,233.47,5811.0
2020-10-05 13:30:00,233.65,233.74,232.42,232.53,3959.0,233.65,233.74,232.42,232.53,3959.0
2020-10-05 14:00:00,232.61,233.3,232.46,233.16,2918.0,232.61,233.3,232.46,233.16,2918.0
2020-10-05 14:30:00,233.07,234.15,233.07,234.15,2767.0,233.07,234.15,233.07,234.15,2767.0
2020-10-05 15:00:00,234.22,234.85,233.76,234.47,13260.0,234.22,234.85,233.76,234.47,13260.0
2020-10-05 15:30:00,234.47,235.0,234.31,235.0,15140.0,234.47,235.0,234.31,235.0,15140.0
2020-10-06 09:30:00,235.67,236.32,234.31,234.37,3924.0,235.67,236.32,234.31,234.37,3924.0
2020-10-06 10:00:00,235.14,235.68,233.9,234.41,8974.0,235.14,235.68,233.9,234.41,8974.0
2020-10-06 10:30:00,234.46,235.22,233.51,233.8,5453.0,234.46,235.22,233.51,233.8,5453.0
2020-10-06 11:00:00,233.78,233.81,231.55,232.21,7211.0,233.78,233.81,231.55,232.21,7211.0
2020-10-06 11:30:00,232.27,233.39,232.15,233.39,6393.0,232.27,233.39,232.15,233.39,6393.0
2020-10-06 12:00:00,233.55,234.1,233.38,233.7,6638.0,233.55,234.1,233.38,233.7,6638.0
2020-10-06 12:30:00,233.44,234.54,233.44,234.51,4505.0,233.44,234.54,233.44,234.51,4505.0
2020-10-06 13:00:00,234.39,234.93,234.3,234.36,5104.0,234.39,234.93,234.3,234.36,5104.0
2020-10-06 13:30:00,234.34,234.98,233.55,234.23,9143.0,234.34,234.98,233.55,234.23,9143.0
2020-10-06 14:00:00,234.11,235.69,234.1,235.64,7244.0,234.11,235.69,234.1,235.64,7244.0
2020-10-06 14:30:00,235.31,236.35,234.31,235.16,37010.0,235.31,236.35,234.31,235.16,37010.0
2020-10-06 15:00:00,234.8,234.9,232.67,233.5,7080.0,234.8,234.9,232.67,233.5,7080.0
2020-10-06 15:30:00,233.75,234.66,232.79,233.26,27637.0,233.75,234.66,232.79,233.26,27637.0
2020-10-07 09:30:00,236.05,237.13,235.61,236.43,3501.0,236.05,237.13,235.61,236.43,3501.0
2020-10-07 10:00:00,236.41,237.73,236.41,237.06,7590.0,236.41,237.73,236.41,237.06,7590.0
2020-10-07 10:30:00,237.04,237.27,235.79,235.79,5136.0,237.04,237.27,235.79,235.79,5136.0
2020-10-07 11:00:00,236.3,236.83,235.52,235.53,2938.0,236.3,236.83,235.52,235.53,2938.0
2020-10-07 11:30:00,235.52,237.26,235.39,237.07,7754.0,235.52,237.26,235.39,237.07,7754.0
2020-10-07 12:00:00,237.11,237.42,236.63,236.8,2937.0,237.11,237.42,236.63,236.8,2937.0
2020-10-07 12:30:00,236.8,237.4,236.78,237.14,2756.0,236.8,237.4,236.78,237.14,2756.0
2020-10-07 13:00:00,236.87,237.2,236.84,237.01,2058.0,236.87,237.2,236.84,237.01,2058.0
2020-10-07 13:30:00,236.85,237.58,236.63,236.86,9132.0,236.85,237.58,236.63,236.86,9132.0
2020-10-07 14:00:00,236.92,237.36,236.12,236.24,4800.0,236.92,237.36,236.12,236.24,4800.0
2020-10-07 14:30:00,236.32,236.72,235.49,236.64,6819.0,236.32,236.72,235.49,236.64,6819.0
2020-10-07 15:00:00,236.82,237.1,236.73,236.81,3358.0,236.82,237.1,236.73,236.81,3358.0
2020-10-07 15:30:00,236.94,237.6,236.22,237.35,39011.0,236.94,237.6,236.22,237.35,39011.0
2020-10-08 09:30:00,238.4,238.63,236.83,236.83,15176.0,238.4,238.63,236.83,236.83,15176.0
2020-10-08 10:00:00,236.16,236.16,235.22,235.54,8442.0,236.16,236.16,235.22,235.54,8442.0
2020-10-08 10:30:00,235.88,236.22,235.21,235.69,18054.0,235.88,236.22,235.21,235.69,18054.0
2020-10-08 11:00:00,235.71,237.1,235.14,237.05,25776.0,235.71,237.1,235.14,237.05,25776.0
2020-10-08 11:30:00,237.33,237.34,236.0,236.18,4231.0,237.33,237.34,236.0,236.18,4231.0
2020-10-08 12:00:00,236.15,237.6,235.9,237.36,4074.0,236.15,237.6,235.9,237.36,4074.0
2020-10-08 12:30:00,237.35,237.62,236.99,237.24,1902.0,237.35,237.62,236.99,237.24,1902.0
2020-10-08 13:00:00,237.26,237.4,237.0,237.38,2722.0,237.26,237.4,237.0,237.38,2722.0
2020-10-08 13:30:00,237.21,237.29,236.42,236.42,3738.0,237.21,237.29,236.42,236.42,3738.0
2020-10-08 14:00:00,236.23,236.76,235.92,236.12,2601.0,236.23,236.76,235.92,236.12,2601.0
2020-10-08 14:30:00,235.93,236.53,235.72,236.27,4342.0,235.93,236.53,235.72,236.27,4342.0
2020-10-08 15:00:00,236.39,236.99,236.04,236.61,6054.0,236.39,236.99,236.04,236.61,6054.0
2020-10-08 15:30:00,236.73,237.01,236.46,236.5,24485.0,236.73,237.01,236.46,236.5,24485.0
2020-10-09 09:30:00,238.98,240.74,238.98,240.13,3352.0,238.98,240.74,238.98,240.13,3352.0
2020-10-09 10:00:00,240.17,240.85,239.44,240.15,15737.0,240.17,240.85,239.44,240.15,15737.0
2020-10-09 10:30:00,240.27,240.5,238.36,238.98,5999.0,240.27,240.5,238.36,238.98,5999.0
2020-10-09 11:00:00,238.95,239.83,238.6,239.2,16792.0,238.95,239.83,238.6,239.2,16792.0
2020-10-09 11:30:00,239.07,241.57,239.07,241.55,41229.0,239.07,241.57,239.07,241.55,41229.0
2020-10-09 12:00:00,241.75,242.1,240.49,240.49,9757.0,241.75,242.1,240.49,240.49,9757.0
2020-10-09 12:30:00,240.44,241.78,240.4,241.78,4600.0,240.44,241.78,240.4,241.78,4600.0
2020-10-09 13:00:00,241.67,242.17,241.32,242.13,16255.0,241.67,242.17,241.32,242.13,16255.0
2020-10-09 13:30:00,242.17,242.18,241.48,241.93,13196.0,242.17,242.18,241.48,241.93,13196.0
2020-10-09 14:00:00,242.07,242.72,241.93,242.24,8145.0,242.07,242.72,241.93,242.24,8145.0
2020-10-09 14:30:00,242.24,242.45,241.79,241.91,11421.0,242.24,242.45,241.79,241.91,11421.0
2020-10-09 15:00:00,242.18,243.46,242.05,242.81,17924.0,242.18,243.46,242.05,242.81,17924.0
2020-10-09 15:30:00,242.8,242.8,241.55,242.58,51032.0,242.8,242.8,241.55,242.58,51032.0
2020-10-12 09:30:00,244.99,244.99,241.16,241.9,8864.0,244.99,244.99,241.16,241.9,8864.0
2020-10-12 10:00:00,241.92,242.14,241.26,241.8,11825.0,241.92,242.14,241.26,241.8,11825.0
2020-10-12 10:30:00,241.56,243.51,241.55,243.28,13819.0,241.56,243.51,241.55,243.28,13819.0
2020-10-12 11:00:00,243.18,243.94,243.09,243.74,11579.0,243.18,243.94,243.09,243.74,11579.0
2020-10-12 11:30:00,243.73,243.84,242.45,243.09,4565.0,243.73,243.84,242.45,243.09,4565.0
2020-10-12 12:00:00,243.03,243.23,242.17,242.64,7888.0,243.03,243.23,242.17,242.64,7888.0
2020-10-12 12:30:00,242.28,243.66,242.28,242.95,4704.0,242.28,243.66,242.28,242.95,4704.0
2020-10-12 13:00:00,242.96,243.18,242.54,242.94,6652.0,242.96,243.18,242.54,242.94,6652.0
2020-10-12 13:30:00,243.04,243.48,242.28,243.0,13564.0,243.04,243.48,242.28,243.0,13564.0
2020-10-12 14:00:00,243.04,243.28,242.67,243.06,5340.0,243.04,243.28,242.67,243.06,5340.0
2020-10-12 14:30:00,243.26,243.38,242.81,243.0,6774.0,243.26,243.38,242.81,243.0,6774.0
2020-10-12 15:00:00,243.0,243.12,242.74,242.87,8748.0,243.0,243.12,242.74,242.87,8748.0
2020-10-12 15:30:00,243.0,244.2,242.74,243.07,48823.0,243.0,244.2,242.74,243.07,48823.0
2020-10-13 09:30:00,242.23,245.93,241.8,244.37,6274.0,242.23,245.93,241.8,244.37,6274.0
2020-10-13 10:00:00,243.83,243.83,242.76,243.0,5525.0,243.83,243.83,242.76,243.0,5525.0
2020-10-13 10:30:00,242.78,243.42,242.65,243.42,4901.0,242.78,243.42,242.65,243.42,4901.0
2020-10-13 11:00:00,243.25,243.34,242.84,243.19,2388.0,243.25,243.34,242.84,243.19,2388.0
2020-10-13 11:30:00,243.29,244.12,243.1,243.88,7260.0,243.29,244.12,243.1,243.88,7260.0
2020-10-13 12:00:00,244.2,244.2,243.2,243.83,4432.0,244.2,244.2,243.2,243.83,4432.0
2020-10-13 12:30:00,243.98,244.11,243.61,243.75,1659.0,243.98,244.11,243.61,243.75,1659.0
2020-10-13 13:00:00,243.4,243.74,243.12,243.18,3274.0,243.4,243.74,243.12,243.18,3274.0
2020-10-13 13:30:00,243.11,243.84,242.99,243.0,4951.0,243.11,243.84,242.99,243.0,4951.0
2020-10-13 14:00:00,242.99,244.19,242.93,243.34,3975.0,242.99,244.19,242.93,243.34,3975.0
2020-10-13 14:30:00,243.06,243.43,242.72,243.26,3048.0,243.06,243.43,242.72,243.26,3048.0
2020-10-13 15:00:00,242.9,245.6,242.63,245.54,11453.0,242.9,245.6,242.63,245.54,11453.0
2020-10-13 15:30:00,245.48,245.91,244.73,244.9,71110.0,245.48,245.91,244.73,244.9,71110.0
2020-10-14 09:30:00,246.21,249.5,244.53,248.78,33327.0,246.21,249.5,244.53,248.78,33327.0
2020-10-14 10:00:00,248.78,248.96,247.12,247.26,5028.0,248.78,248.96,247.12,247.26,5028.0
2020-10-14 10:30:00,247.59,248.6,247.56,247.67,5786.0,247.59,248.6,247.56,247.67,5786.0
2020-10-14 11:00:00,247.89,249.68,247.6,249.66,27186.0,247.89,249.68,247.6,249.66,27186.0
2020-10-14 11:30:00,249.8,250.29,248.27,248.4,8397.0,249.8,250.29,248.27,248.4,8397.0
2020-10-14 12:00:00,248.45,248.64,245.02,245.39,11852.0,248.45,248.64,245.02,245.39,11852.0
2020-10-14 12:30:00,245.37,247.36,245.18,246.96,22244.0,245.37,247.36,245.18,246.96,22244.0
2020-10-14 13:00:00,246.82,247.04,245.53,245.54,4477.0,246.82,247.04,245.53,245.54,4477.0
2020-10-14 13:30:00,245.6,246.16,245.15,245.71,5659.0,245.6,246.16,245.15,245.71,5659.0
2020-10-14 14:00:00,245.72,247.05,245.72,246.59,6357.0,245.72,247.05,245.72,246.59,6357.0
2020-10-14 14:30:00,246.27,246.27,245.27,246.0,10174.0,246.27,246.27,245.27,246.0,10174.0
2020-10-14 15:00:00,246.0,246.73,245.84,246.26,9362.0,246.0,246.73,245.84,246.26,9362.0
2020-10-14 15:30:00,246.15,246.17,244.28,244.98,38534.0,246.15,246.17,244.28,244.98,38534.0
2020-10-15 09:30:00,241.79,244.31,241.19,244.3,7126.0,241.79,244.31,241.19,244.3,7126.0
2020-10-15 10:00:00,243.53,245.95,243.49,244.61,12984.0,243.53,245.95,243.49,244.61,12984.0
2020-10-15 10:30:00,244.27,244.51,242.7,242.85,5633.0,244.27,244.51,242.7,242.85,5633.0
2020-10-15 11:00:00,242.78,243.33,242.51,242.76,3201.0,242.78,243.33,242.51,242.76,3201.0
2020-10-15 11:30:00,242.76,243.91,242.76,243.59,8768.0,242.76,243.91,242.76,243.59,8768.0
2020-10-15 12:00:00,243.29,243.69,242.61,243.08,4246.0,243.29,243.69,242.61,243.08,4246.0
2020-10-15 12:30:00,242.92,243.79,242.38,243.57,18101.0,242.92,243.79,242.38,243.57,18101.0
2020-10-15 13:00:00,243.82,244.46,243.43,243.92,8907.0,243.82,244.46,243.43,243.92,8907.0
2020-10-15 13:30:00,243.85,243.88,241.97,242.21,9959.0,243.85,243.88,241.97,242.21,9959.0
2020-10-15 14:00:00,242.2,242.73,241.92,242.56,6178.0,242.2,242.73,241.92,242.56,6178.0
2020-10-15 14:30:00,242.71,242.85,241.39,242.09,10907.0,242.71,242.85,241.39,242.09,10907.0
2020-10-15 15:00:00,242.14,242.18,241.23,242.14,10806.0,242.14,242.18,241.23,242.14,10806.0
2020-10-15 15:30:00,242.21,242.4,240.9,242.15,38944.0,242.21,242.4,240.9,242.15,38944.0
2020-10-16 09:30:00,244.39,245.64,242.78,245.63,9634.0,244.39,245.64,242.78,245.63,9634.0
2020-10-16 10:00:00,245.76,246.03,244.42,244.8,18720.0,245.76,246.03,244.42,244.8,18720.0
2020-10-16 10:30:00,244.81,245.31,243.7,243.87,9775.0,244.81,245.31,243.7,243.87,9775.0
2020-10-16 11:00:00,243.7,243.73,242.47,243.28,10700.0,243.7,243.73,242.47,243.28,10700.0
2020-10-16 11:30:00,243.32,243.4,242.83,243.23,5891.0,243.32,243.4,242.83,243.23,5891.0
2020-10-16 12:00:00,243.23,243.34,242.24,242.49,11373.0,243.23,243.34,242.24,242.49,11373.0
2020-10-16 12:30:00,242.67,242.67,241.92,242.44,7717.0,242.67,242.67,241.92,242.44,7717.0
2020-10-16 13:00:00,242.36,242.42,241.39,241.99,11670.0,242.36,242.42,241.39,241.99,11670.0
2020-10-16 13:30:00,241.96,242.38,241.54,241.87,8206.0,241.96,242.38,241.54,241.87,8206.0
2020-10-16 14:00:00,241.87,241.87,241.22,241.41,19305.0,241.87,241.87,241.22,241.41,19305.0
2020-10-16 14:30:00,241.56,241.92,241.01,241.91,17122.0,241.56,241.92,241.01,241.91,17122.0
2020-10-16 15:00:00,241.91,241.91,240.15,240.7,12682.0,241.91,241.91,240.15,240.7,12682.0
2020-10-16 15:30:00,240.7,241.23,239.93,240.14,75563.0,240.7,241.23,239.93,240.14,75563.0
2020-10-19 09:30:00,241.2,242.79,238.38,239.36,13330.0,241.2,242.79,238.38,239.36,13330.0
2020-10-19 10:00:00,239.25,240.18,238.75,240.0,11157.0,239.25,240.18,238.75,240.0,11157.0
2020-10-19 10:30:00,240.25,241.44,240.04,240.59,9565.0,240.25,241.44,240.04,240.59,9565.0
2020-10-19 11:00:00,240.81,241.0,239.05,240.22,11382.0,240.81,241.0,239.05,240.22,11382.0
2020-10-19 11:30:00,240.32,240.32,239.46,240.16,7879.0,240.32,240.32,239.46,240.16,7879.0
2020-10-19 12:00:00,240.23,240.52,239.84,240.39,6748.0,240.23,240.52,239.84,240.39,6748.0
2020-10-19 12:30:00,240.42,240.75,240.06,240.31,12626.0,240.42,240.75,240.06,240.31,12626.0
2020-10-19 13:00:00,240.09,240.28,239.12,239.12,7888.0,240.09,240.28,239.12,239.12,7888.0
2020-10-19 13:30:00,239.28,239.48,237.26,237.26,9371.0,239.28,239.48,237.26,237.26,9371.0
2020-10-19 14:00:00,237.35,237.91,236.77,237.38,9921.0,237.35,237.91,236.77,237.38,9921.0
2020-10-19 14:30:00,237.4,237.41,234.34,234.34,11435.0,237.4,237.41,234.34,234.34,11435.0
2020-10-19 15:00:00,234.28,235.0,232.56,232.91,37897.0,234.28,235.0,232.56,232.91,37897.0
2020-10-19 15:30:00,232.91,234.42,232.73,233.05,109118.0,232.91,234.42,232.73,233.05,109118.0
2020-10-20 09:30:00,234.42,238.04,234.36,237.25,11532.0,234.42,238.04,234.36,237.25,11532.0
2020-10-20 10:00:00,237.3,238.51,236.82,236.95,13275.0,237.3,238.51,236.82,236.95,13275.0
2020-10-20 10:30:00,236.53,237.46,236.04,236.38,15629.0,236.53,237.46,236.04,236.38,15629.0
2020-10-20 11:00:00,235.79,236.75,235.66,236.46,11470.0,235.79,236.75,235.66,236.46,11470.0
2020-10-20 11:30:00,236.21,237.33,235.55,236.82,9573.0,236.21,237.33,235.55,236.82,9573.0
2020-10-20 12:00:00,236.83,237.4,235.69,235.81,6827.0,236.83,237.4,235.69,235.81,6827.0
2020-10-20 12:30:00,235.84,236.72,235.63,236.4,5072.0,235.84,236.72,235.63,236.4,5072.0
2020-10-20 13:00:00,236.39,237.01,235.83,236.39,5746.0,236.39,237.01,235.83,236.39,5746.0
2020-10-20 13:30:00,236.28,236.82,236.27,236.67,10855.0,236.28,236.82,236.27,236.67,10855.0
2020-10-20 14:00:00,236.76,236.96,235.77,235.96,6915.0,236.76,236.96,235.77,235.96,6915.0
2020-10-20 14:30:00,235.96,236.21,235.4,235.58,10802.0,235.96,236.21,235.4,235.58,10802.0
2020-10-20 15:00:00,235.74,235.85,233.99,234.25,13647.0,235.74,235.85,233.99,234.25,13647.0
2020-10-20 15:30:00,234.21,234.86,233.41,233.44,44270.0,234.21,234.86,233.41,233.44,44270.0
2020-10-21 09:30:00,234.9,235.12,234.08,234.66,7238.0,234.9,235.12,234.08,234.66,7238.0
2020-10-21 10:00:00,235.02,235.04,232.87,233.72,5872.0,235.02,235.04,232.87,233.72,5872.0
2020-10-21 10:30:00,233.49,233.91,231.63,231.64,8994.0,233.49,233.91,231.63,231.64,8994.0
2020-10-21 11:00:00,231.55,231.55,229.25,229.52,9095.0,231.55,231.55,229.25,229.52,9095.0
2020-10-21 11:30:00,229.61,230.65,229.59,229.99,17021.0,229.61,230.65,229.59,229.99,17021.0
2020-10-21 12:00:00,230.18,231.73,230.17,231.18,5101.0,230.18,231.73,230.17,231.18,5101.0
2020-10-21 12:30:00,231.0,231.35,229.86,230.05,6308.0,231.0,231.35,229.86,230.05,6308.0
2020-10-21 13:00:00,230.17,230.99,229.92,230.97,10069.0,230.17,230.99,229.92,230.97,10069.0
2020-10-21 13:30:00,231.04,231.15,230.39,230.7,9037.0,231.04,231.15,230.39,230.7,9037.0
2020-10-21 14:00:00,231.23,231.35,230.64,231.32,5669.0,231.23,231.35,230.64,231.32,5669.0
2020-10-21 14:30:00,231.39,231.52,231.01,231.27,6182.0,231.39,231.52,231.01,231.27,6182.0
2020-10-21 15:00:00,231.28,231.28,230.0,230.27,11516.0,231.28,231.28,230.0,230.27,11516.0
2020-10-21 15:30:00,230.28,230.68,228.94,229.29,48006.0,230.28,230.68,228.94,229.29,48006.0
2020-10-22 09:30:00,229.49,231.56,229.49,230.74,5056.0,229.49,231.56,229.49,230.74,5056.0
2020-10-22 10:00:00,231.07,232.41,231.02,231.61,10677.0,231.07,232.41,231.02,231.61,10677.0
2020-10-22 10:30:00,231.86,231.95,229.61,230.65,14926.0,231.86,231.95,229.61,230.65,14926.0
2020-10-22 11:00:00,231.19,233.66,231.18,233.49,8148.0,231.19,233.66,231.18,233.49,8148.0
2020-10-22 11:30:00,233.59,234.25,232.02,232.75,9772.0,233.59,234.25,232.02,232.75,9772.0
2020-10-22 12:00:00,232.87,233.01,232.36,232.59,4866.0,232.87,233.01,232.36,232.59,4866.0
2020-10-22 12:30:00,232.52,233.27,232.13,233.27,9851.0,232.52,233.27,232.13,233.27,9851.0
2020-10-22 13:00:00,232.71,233.2,232.05,232.4,8539.0,232.71,233.2,232.05,232.4,8539.0
2020-10-22 13:30:00,232.4,233.97,232.23,233.75,8445.0,232.4,233.97,232.23,233.75,8445.0
2020-10-22 14:00:00,233.92,233.92,232.94,233.34,7124.0,233.92,233.92,232.94,233.34,7124.0
2020-10-22 14:30:00,233.33,234.03,232.76,234.01,6177.0,233.33,234.03,232.76,234.01,6177.0
2020-10-22 15:00:00,233.92,234.45,233.76,234.0,19801.0,233.92,234.45,233.76,234.0,19801.0
2020-10-22 15:30:00,234.2,234.8,233.07,233.94,46771.0,234.2,234.8,233.07,233.94,46771.0
2020-10-23 09:30:00,234.28,235.6,234.28,235.11,7394.0,234.28,235.6,234.28,235.11,7394.0
2020-10-23 10:00:00,234.81,235.08,233.49,233.65,6029.0,234.81,235.08,233.49,233.65,6029.0
2020-10-23 10:30:00,233.68,233.89,231.91,232.41,6845.0,233.68,233.89,231.91,232.41,6845.0
2020-10-23 11:00:00,232.27,232.89,231.05,231.15,3108.0,232.27,232.89,231.05,231.15,3108.0
2020-10-23 11:30:00,230.96,231.37,230.83,231.0,7600.0,230.96,231.37,230.83,231.0,7600.0
2020-10-23 12:00:00,231.01,231.18,230.19,230.56,7683.0,231.01,231.18,230.19,230.56,7683.0
2020-10-23 12:30:00,230.75,231.44,230.39,230.85,8329.0,230.75,231.44,230.39,230.85,8329.0
2020-10-23 13:00:00,230.84,232.06,230.75,231.59,15855.0,230.84,232.06,230.75,231.59,15855.0
2020-10-23 13:30:00,231.63,232.17,231.63,231.79,6599.0,231.63,232.17,231.63,231.79,6599.0
2020-10-23 14:00:00,231.94,232.51,231.93,232.37,4747.0,231.94,232.51,231.93,232.37,4747.0
2020-10-23 14:30:00,232.64,233.54,232.63,232.75,3061.0,232.64,233.54,232.63,232.75,3061.0
2020-10-23 15:00:00,232.92,233.63,232.92,233.09,4843.0,232.92,233.63,232.92,233.09,4843.0
2020-10-23 15:30:00,233.15,233.28,232.45,232.92,23959.0,233.15,233.28,232.45,232.92,23959.0
2020-10-26 09:30:00,229.98,232.03,229.98,231.32,2712.0,229.98,232.03,229.98,231.32,2712.0
2020-10-26 10:00:00,231.34,231.67,229.38,229.57,6248.0,231.34,231.67,229.38,229.57,6248.0
2020-10-26 10:30:00,228.91,228.97,227.4,227.79,9720.0,228.91,228.97,227.4,227.79,9720.0
2020-10-26 11:00:00,227.89,228.97,227.79,228.55,4961.0,227.89,228.97,227.79,228.55,4961.0
2020-10-26 11:30:00,228.58,229.11,228.09,229.11,1600.0,228.58,229.11,228.09,229.11,1600.0
2020-10-26 12:00:00,228.94,229.29,228.76,228.97,2100.0,228.94,229.29,228.76,228.97,2100.0
2020-10-26 12:30:00,228.78,228.87,228.34,228.87,2347.0,228.78,228.87,228.34,228.87,2347.0
2020-10-26 13:00:00,228.22,228.97,228.14,228.14,4142.0,228.22,228.97,228.14,228.14,4142.0
2020-10-26 13:30:00,228.38,229.83,227.92,229.7,15531.0,228.38,229.83,227.92,229.7,15531.0
2020-10-26 14:00:00,229.12,230.33,229.12,230.02,1300.0,229.12,230.33,229.12,230.02,1300.0
2020-10-26 14:30:00,230.64,230.76,230.01,230.26,4388.0,230.64,230.76,230.01,230.26,4388.0
2020-10-26 15:00:00,229.93,229.93,229.03,229.65,1824.0,229.93,229.93,229.03,229.65,1824.0
2020-10-26 15:30:00,230.11,230.45,229.07,230.44,8955.0,230.11,230.45,229.07,230.44,8955.0
2020-10-27 09:30:00,231.04,234.19,230.56,233.04,8814.0,231.04,234.19,230.56,233.04,8814.0
2020-10-27 10:00:00,233.41,234.13,231.83,232.37,10423.0,233.41,234.13,231.83,232.37,10423.0
2020-10-27 10:30:00,232.15,233.08,232.14,232.57,4878.0,232.15,233.08,232.14,232.57,4878.0
2020-10-27 11:00:00,232.29,232.55,231.33,231.59,3867.0,232.29,232.55,231.33,231.59,3867.0
2020-10-27 11:30:00,231.59,231.59,230.77,231.06,5339.0,231.59,231.59,230.77,231.06,5339.0
2020-10-27 12:00:00,231.44,231.95,230.03,230.12,3230.0,231.44,231.95,230.03,230.12,3230.0
2020-10-27 12:30:00,230.29,230.82,230.29,230.52,1917.0,230.29,230.82,230.29,230.52,1917.0
2020-10-27 13:00:00,230.51,230.52,230.0,230.3,3990.0,230.51,230.52,230.0,230.3,3990.0
2020-10-27 13:30:00,230.12,231.19,230.12,230.79,5361.0,230.12,231.19,230.12,230.79,5361.0
2020-10-27 14:00:00,230.91,231.6,230.61,230.88,4275.0,230.91,231.6,230.61,230.88,4275.0
2020-10-27 14:30:00,230.69,231.03,229.9,230.38,8054.0,230.69,231.03,229.9,230.38,8054.0
2020-10-27 15:00:00,230.32,230.32,229.22,229.63,5072.0,230.32,230.32,229.22,229.63,5072.0
2020-10-27 15:30:00,229.53,230.14,228.75,229.22,20222.0,229.53,230.14,228.75,229.22,20222.0
2020-10-28 09:30:00,225.0,225.25,223.4,224.04,12637.0,225.0,225.25,223.4,224.04,12637.0
2020-10-28 10:00:00,224.14,225.2,223.93,223.93,3462.0,224.14,225.2,223.93,223.93,3462.0
2020-10-28 10:30:00,224.04,224.92,223.16,223.91,7614.0,224.04,224.92,223.16,223.91,7614.0
2020-10-28 11:00:00,223.94,224.92,223.37,223.38,3525.0,223.94,224.92,223.37,223.38,3525.0
2020-10-28 11:30:00,223.51,223.58,222.8,223.25,3574.0,223.51,223.58,222.8,223.25,3574.0
2020-10-28 12:00:00,223.43,224.18,223.3,223.3,4518.0,223.43,224.18,223.3,223.3,4518.0
2020-10-28 12:30:00,223.51,223.51,222.38,222.46,4095.0,223.51,223.51,222.38,222.46,4095.0
2020-10-28 13:00:00,222.95,223.1,222.0,222.27,3651.0,222.95,223.1,222.0,222.27,3651.0
2020-10-28 13:30:00,222.42,223.5,222.41,223.48,15825.0,222.42,223.5,222.41,223.48,15825.0
2020-10-28 14:00:00,223.56,224.19,223.37,224.19,4176.0,223.56,224.19,223.37,224.19,4176.0
2020-10-28 14:30:00,224.66,224.66,223.88,224.39,4539.0,224.66,224.66,223.88,224.39,4539.0
2020-10-28 15:00:00,224.23,224.39,222.15,222.15,11098.0,224.23,224.39,222.15,222.15,11098.0
2020-10-28 15:30:00,222.37,223.64,221.9,221.9,49467.0,222.37,223.64,221.9,221.9,49467.0
2020-10-29 09:30:00,221.2,230.0,219.79,230.0,27985.0,221.2,230.0,219.79,230.0,27985.0
2020-10-29 10:00:00,229.77,232.24,225.99,232.24,20743.0,229.77,232.24,225.99,232.24,20743.0
2020-10-29 10:30:00,231.59,232.03,229.31,229.62,30693.0,231.59,232.03,229.31,229.62,30693.0
2020-10-29 11:00:00,229.93,231.38,229.29,230.88,19843.0,229.93,231.38,229.29,230.88,19843.0
2020-10-29 11:30:00,230.63,231.86,229.36,229.91,24099.0,230.63,231.86,229.36,229.91,24099.0
2020-10-29 12:00:00,229.91,231.57,229.78,230.98,13648.0,229.91,231.57,229.78,230.98,13648.0
2020-10-29 12:30:00,231.24,231.98,230.67,231.42,22591.0,231.24,231.98,230.67,231.42,22591.0
2020-10-29 13:00:00,231.4,232.45,230.36,232.23,23299.0,231.4,232.45,230.36,232.23,23299.0
2020-10-29 13:30:00,232.03,234.28,232.02,234.28,18049.0,232.03,234.28,232.02,234.28,18049.0
2020-10-29 14:00:00,234.58,234.71,233.2,233.28,14291.0,234.58,234.71,233.2,233.28,14291.0
2020-10-29 14:30:00,233.02,233.43,231.15,231.57,12072.0,233.02,233.43,231.15,231.57,12072.0
2020-10-29 15:00:00,231.41,231.88,229.66,230.39,19847.0,231.41,231.88,229.66,230.39,19847.0
2020-10-29 15:30:00,230.45,231.32,228.78,228.94,78252.0,230.45,231.32,228.78,228.94,78252.0
2020-10-30 09:30:00,228.8,229.74,226.1,226.1,5742.0,228.8,229.74,226.1,226.1,5742.0
2020-10-30 10:00:00,226.06,226.6,224.92,226.5,13342.0,226.06,226.6,224.92,226.5,13342.0
2020-10-30 10:30:00,226.5,226.55,221.07,221.09,17557.0,226.5,226.55,221.07,221.09,17557.0
2020-10-30 11:00:00,221.3,222.24,220.87,221.12,13462.0,221.3,222.24,220.87,221.12,13462.0
2020-10-30 11:30:00,221.19,224.9,220.92,223.9,10185.0,221.19,224.9,220.92,223.9,10185.0
2020-10-30 12:00:00,223.66,226.75,222.62,226.75,9192.0,223.66,226.75,222.62,226.75,9192.0
2020-10-30 12:30:00,226.38,226.91,225.41,225.8,7069.0,226.38,226.91,225.41,225.8,7069.0
2020-10-30 13:00:00,225.75,227.11,225.74,225.9,7945.0,225.75,227.11,225.74,225.9,7945.0
2020-10-30 13:30:00,225.87,226.75,225.0,225.48,17655.0,225.87,226.75,225.0,225.48,17655.0
2020-10-30 14:00:00,225.42,226.45,225.28,225.29,8862.0,225.42,226.45,225.28,225.29,8862.0
2020-10-30 14:30:00,225.3,226.87,224.78,226.04,9464.0,225.3,226.87,224.78,226.04,9464.0
2020-10-30 15:00:00,226.03,227.21,225.1,226.37,10694.0,226.03,227.21,225.1,226.37,10694.0
2020-10-30 15:30:00,226.33,228.0,225.55,227.71,56210.0,226.33,228.0,225.55,227.71,56210.0
2020-11-02 09:30:00,230.56,234.38,230.56,234.26,17329.0,230.56,234.38,230.56,234.26,17329.0
2020-11-02 10:00:00,234.26,234.98,231.18,231.7,19593.0,234.26,234.98,231.18,231.7,19593.0
2020-11-02 10:30:00,231.69,232.48,231.3,231.7,13919.0,231.69,232.48,231.3,231.7,13919.0
2020-11-02 11:00:00,231.88,232.3,231.17,231.7,15024.0,231.88,232.3,231.17,231.7,15024.0
2020-11-02 11:30:00,232.0,232.67,231.44,232.05,9243.0,232.0,232.67,231.44,232.05,9243.0
2020-11-02 12:00:00,232.35,232.5,231.77,232.5,6000.0,232.35,232.5,231.77,232.5,6000.0
2020-11-02 12:30:00,232.4,232.4,231.5,231.86,15966.0,232.4,232.4,231.5,231.86,15966.0
2020-11-02 13:00:00,232.14,232.14,231.1,231.46,15522.0,232.14,232.14,231.1,231.46,15522.0
2020-11-02 13:30:00,231.48,231.97,230.94,231.27,17637.0,231.48,231.97,230.94,231.27,17637.0
2020-11-02 14:00:00,231.3,232.72,231.3,231.91,6287.0,231.3,232.72,231.3,231.91,6287.0
2020-11-02 14:30:00,232.12,232.59,231.87,231.87,6797.0,232.12,232.59,231.87,231.87,6797.0
2020-11-02 15:00:00,232.32,232.78,231.87,232.23,5990.0,232.32,232.78,231.87,232.23,5990.0
2020-11-02 15:30:00,232.14,233.26,231.82,232.85,42262.0,232.14,233.26,231.82,232.85,42262.0
2020-11-03 09:30:00,234.99,237.27,234.0,236.46,6206.0,234.99,237.27,234.0,236.46,6206.0
2020-11-03 10:00:00,237.12,238.28,236.72,237.32,4013.0,237.12,238.28,236.72,237.32,4013.0
2020-11-03 10:30:00,236.35,236.39,235.28,235.29,5920.0,236.35,236.39,235.28,235.29,5920.0
2020-11-03 11:00:00,235.16,236.6,235.15,236.59,9044.0,235.16,236.6,235.15,236.59,9044.0
2020-11-03 11:30:00,236.06,237.44,235.33,236.05,10276.0,236.06,237.44,235.33,236.05,10276.0
2020-11-03 12:00:00,235.73,236.32,235.53,235.96,3868.0,235.73,236.32,235.53,235.96,3868.0
2020-11-03 12:30:00,236.48,236.79,235.95,235.95,6792.0,236.48,236.79,235.95,235.95,6792.0
2020-11-03 13:00:00,235.86,236.84,235.34,236.31,10289.0,235.86,236.84,235.34,236.31,10289.0
2020-11-03 13:30:00,236.7,236.72,235.58,235.7,7994.0,236.7,236.72,235.58,235.7,7994.0
2020-11-03 14:00:00,235.82,237.23,235.82,235.99,7324.0,235.82,237.23,235.82,235.99,7324.0
2020-11-03 14:30:00,236.33,237.45,236.33,236.96,9869.0,236.33,237.45,236.33,236.96,9869.0
2020-11-03 15:00:00,236.69,237.32,236.19,237.32,6838.0,236.69,237.32,236.19,237.32,6838.0
2020-11-03 15:30:00,237.35,238.42,237.1,237.35,38075.0,237.35,238.42,237.1,237.35,38075.0
2020-11-04 09:30:00,240.5,246.84,240.5,245.91,15725.0,240.5,246.84,240.5,245.91,15725.0
2020-11-04 10:00:00,245.93,247.75,244.24,246.49,10102.0,245.93,247.75,244.24,246.49,10102.0
2020-11-04 10:30:00,246.42,247.24,244.72,246.13,13066.0,246.42,247.24,244.72,246.13,13066.0
2020-11-04 11:00:00,246.09,247.04,245.52,246.73,8724.0,246.09,247.04,245.52,246.73,8724.0
2020-11-04 11:30:00,247.48,249.24,247.21,249.16,7363.0,247.48,249.24,247.21,249.16,7363.0
2020-11-04 12:00:00,249.47,250.83,249.17,250.76,12977.0,249.47,250.83,249.17,250.76,12977.0
2020-11-04 12:30:00,250.56,251.57,250.56,250.88,14730.0,250.56,251.57,250.56,250.88,14730.0
2020-11-04 13:00:00,250.89,250.89,248.81,249.77,13253.0,250.89,250.89,248.81,249.77,13253.0
2020-11-04 13:30:00,249.78,251.4,249.73,251.16,18672.0,249.78,251.4,249.73,251.16,18672.0
2020-11-04 14:00:00,250.84,252.13,249.85,250.43,16095.0,250.84,252.13,249.85,250.43,16095.0
2020-11-04 14:30:00,250.24,251.2,249.05,250.42,13926.0,250.24,251.2,249.05,250.42,13926.0
2020-11-04 15:00:00,250.2,250.84,249.15,249.26,27222.0,250.2,250.84,249.15,249.26,27222.0
2020-11-04 15:30:00,249.11,250.66,248.98,249.47,87791.0,249.11,250.66,248.98,249.47,87791.0
2020-11-05 09:30:00,253.79,254.45,250.15,252.02,7421.0,253.79,254.45,250.15,252.02,7421.0
2020-11-05 10:00:00,251.64,254.17,251.64,252.07,7592.0,251.64,254.17,251.64,252.07,7592.0
2020-11-05 10:30:00,252.07,252.78,251.59,252.34,11034.0,252.07,252.78,251.59,252.34,11034.0
2020-11-05 11:00:00,252.34,253.2,251.5,253.2,12049.0,252.34,253.2,251.5,253.2,12049.0
2020-11-05 11:30:00,252.31,252.82,251.97,251.97,3632.0,252.31,252.82,251.97,251.97,3632.0
2020-11-05 12:00:00,252.11,252.74,251.73,251.78,3605.0,252.11,252.74,251.73,251.78,3605.0
2020-11-05 12:30:00,251.22,252.15,250.92,252.06,3674.0,251.22,252.15,250.92,252.06,3674.0
2020-11-05 13:00:00,252.24,252.24,250.54,250.54,5004.0,252.24,252.24,250.54,250.54,5004.0
2020-11-05 13:30:00,250.55,252.07,250.45,251.59,12984.0,250.55,252.07,250.45,251.59,12984.0
2020-11-05 14:00:00,251.59,251.98,250.39,250.58,8327.0,251.59,251.98,250.39,250.58,8327.0
2020-11-05 14:30:00,250.78,251.4,250.0,250.74,9264.0,250.78,251.4,250.0,250.74,9264.0
2020-11-05 15:00:00,250.8,251.01,249.8,250.02,8435.0,250.8,251.01,249.8,250.02,8435.0
2020-11-05 15:30:00,250.03,251.94,249.93,251.57,34617.0,250.03,251.94,249.93,251.57,34617.0
2020-11-06 09:30:00,252.0,252.0,249.27,251.28,5977.0,252.0,252.0,249.27,251.28,5977.0
2020-11-06 10:00:00,252.18,252.43,249.9,252.03,13219.0,252.18,252.43,249.9,252.03,13219.0
2020-11-06 10:30:00,252.14,252.31,248.77,249.0,8682.0,252.14,252.31,248.77,249.0,8682.0
2020-11-06 11:00:00,249.82,252.36,249.81,251.79,13252.0,249.82,252.36,249.81,251.79,13252.0
2020-11-06 11:30:00,251.74,252.33,251.13,251.52,4924.0,251.74,252.33,251.13,251.52,4924.0
2020-11-06 12:00:00,251.7,251.76,250.56,250.96,8769.0,251.7,251.76,250.56,250.96,8769.0
2020-11-06 12:30:00,250.74,251.57,250.74,251.44,4068.0,250.74,251.57,250.74,251.44,4068.0
2020-11-06 13:00:00,251.54,252.7,251.53,251.99,4368.0,251.54,252.7,251.53,251.99,4368.0
2020-11-06 13:30:00,251.66,251.82,250.69,251.82,4555.0,251.66,251.82,250.69,251.82,4555.0
2020-11-06 14:00:00,251.75,251.83,251.25,251.59,5971.0,251.75,251.83,251.25,251.59,5971.0
2020-11-06 14:30:00,251.73,251.78,250.57,251.0,8078.0,251.73,251.78,250.57,251.0,8078.0
2020-11-06 15:00:00,250.91,251.13,249.88,250.82,12071.0,250.91,251.13,249.88,250.82,12071.0
2020-11-06 15:30:00,250.73,251.43,250.5,250.73,14965.0,250.73,251.43,250.5,250.73,14965.0
2020-11-09 09:30:00,256.83,257.88,243.58,247.64,38989.0,256.83,257.88,243.58,247.64,38989.0
2020-11-09 10:00:00,246.74,248.06,245.7,247.6,32874.0,246.74,248.06,245.7,247.6,32874.0
2020-11-09 10:30:00,247.04,247.99,246.71,247.31,19202.0,247.04,247.99,246.71,247.31,19202.0
2020-11-09 11:00:00,247.99,248.34,246.77,247.35,10629.0,247.99,248.34,246.77,247.35,10629.0
2020-11-09 11:30:00,247.37,247.81,246.68,246.98,17308.0,247.37,247.81,246.68,246.98,17308.0
2020-11-09 12:00:00,246.99,247.35,244.98,245.47,16050.0,246.99,247.35,244.98,245.47,16050.0
2020-11-09 12:30:00,245.47,245.65,243.05,243.52,7132.0,245.47,245.65,243.05,243.52,7132.0
2020-11-09 13:00:00,243.78,244.77,241.98,242.17,10810.0,243.78,244.77,241.98,242.17,10810.0
2020-11-09 13:30:00,242.22,242.9,241.37,241.82,7399.0,242.22,242.9,241.37,241.82,7399.0
2020-11-09 14:00:00,241.55,241.55,239.2,239.99,7511.0,241.55,241.55,239.2,239.99,7511.0
2020-11-09 14:30:00,239.25,239.64,235.96,236.79,20023.0,239.25,239.64,235.96,236.79,20023.0
2020-11-09 15:00:00,236.78,239.02,236.15,238.06,61518.0,236.78,239.02,236.15,238.06,61518.0
2020-11-09 15:30:00,238.23,240.67,237.02,237.38,67881.0,238.23,240.67,237.02,237.38,67881.0
2020-11-10 09:30:00,236.0,236.0,231.82,232.49,22246.0,236.0,236.0,231.82,232.49,22246.0
2020-11-10 10:00:00,232.82,232.93,226.44,227.37,12506.0,232.82,232.93,226.44,227.37,12506.0
2020-11-10 10:30:00,226.94,227.21,224.31,225.59,23614.0,226.94,227.21,224.31,225.59,23614.0
2020-11-10 11:00:00,225.99,227.68,224.33,224.37,20362.0,225.99,227.68,224.33,224.37,20362.0
2020-11-10 11:30:00,224.34,230.43,224.32,229.28,44320.0,224.34,230.43,224.32,229.28,44320.0
2020-11-10 12:00:00,229.94,231.95,229.58,230.06,10522.0,229.94,231.95,229.58,230.06,10522.0
2020-11-10 12:30:00,229.93,231.09,229.67,229.67,13878.0,229.93,231.09,229.67,229.67,13878.0
2020-11-10 13:00:00,229.66,230.03,227.0,227.71,18081.0,229.66,230.03,227.0,227.71,18081.0
2020-11-10 13:30:00,227.87,228.8,227.47,228.8,10229.0,227.87,228.8,227.47,228.8,10229.0
2020-11-10 14:00:00,228.9,229.61,227.91,228.38,13362.0,228.9,229.61,227.91,228.38,13362.0
2020-11-10 14:30:00,228.33,229.49,228.22,229.27,11385.0,228.33,229.49,228.22,229.27,11385.0
2020-11-10 15:00:00,229.1,229.11,227.74,228.27,15385.0,229.1,229.11,227.74,228.27,15385.0
2020-11-10 15:30:00,228.23,229.07,227.71,228.36,42721.0,228.23,229.07,227.71,228.36,42721.0
2020-11-11 09:30:00,231.97,234.79,231.45,232.08,24070.0,231.97,234.79,231.45,232.08,24070.0
2020-11-11 10:00:00,231.61,233.21,230.92,232.15,9415.0,231.61,233.21,230.92,232.15,9415.0
2020-11-11 10:30:00,232.34,233.91,232.33,233.73,5975.0,232.34,233.91,232.33,233.73,5975.0
2020-11-11 11:00:00,233.61,234.71,233.28,234.6,10375.0,233.61,234.71,233.28,234.6,10375.0
2020-11-11 11:30:00,234.22,234.77,233.66,234.2,9718.0,234.22,234.77,233.66,234.2,9718.0
2020-11-11 12:00:00,234.23,234.83,233.87,233.87,6749.0,234.23,234.83,233.87,233.87,6749.0
2020-11-11 12:30:00,234.09,234.58,233.8,234.19,11348.0,234.09,234.58,233.8,234.19,11348.0
2020-11-11 13:00:00,234.28,234.44,233.8,234.31,9002.0,234.28,234.44,233.8,234.31,9002.0
2020-11-11 13:30:00,234.15,234.35,233.46,233.56,11115.0,234.15,234.35,233.46,233.56,11115.0
2020-11-11 14:00:00,233.66,234.39,233.66,233.93,8626.0,233.66,234.39,233.66,233.93,8626.0
2020-11-11 14:30:00,233.93,234.59,233.8,234.59,22780.0,233.93,234.59,233.8,234.59,22780.0
2020-11-11 15:00:00,234.44,235.7,234.35,234.72,6752.0,234.44,235.7,234.35,234.72,6752.0
2020-11-11 15:30:00,234.75,235.86,234.56,235.67,39005.0,234.75,235.86,234.56,235.67,39005.0
2020-11-12 09:30:00,236.58,237.5,235.63,235.75,6203.0,236.58,237.5,235.63,235.75,6203.0
2020-11-12 10:00:00,235.71,237.61,235.55,236.1,7964.0,235.71,237.61,235.55,236.1,7964.0
2020-11-12 10:30:00,236.17,237.46,236.17,237.29,3526.0,236.17,237.46,236.17,237.29,3526.0
2020-11-12 11:00:00,236.76,237.25,236.45,236.9,9751.0,236.76,237.25,236.45,236.9,9751.0
2020-11-12 11:30:00,236.75,237.48,236.36,237.48,29090.0,236.75,237.48,236.36,237.48,29090.0
2020-11-12 12:00:00,237.56,237.77,236.93,237.37,11381.0,237.56,237.77,236.93,237.37,11381.0
2020-11-12 12:30:00,237.38,237.97,236.28,236.76,15736.0,237.38,237.97,236.28,236.76,15736.0
2020-11-12 13:00:00,236.59,237.02,236.37,236.77,13573.0,236.59,237.02,236.37,236.77,13573.0
2020-11-12 13:30:00,236.75,237.54,236.53,237.54,8540.0,236.75,237.54,236.53,237.54,8540.0
2020-11-12 14:00:00,237.7,238.15,236.7,237.73,51619.0,237.7,238.15,236.7,237.73,51619.0
2020-11-12 14:30:00,237.55,238.09,237.08,237.41,14525.0,237.55,238.09,237.08,237.41,14525.0
2020-11-12 15:00:00,237.33,238.09,237.14,237.75,27928.0,237.33,238.09,237.14,237.75,27928.0
2020-11-12 15:30:00,237.74,237.86,236.79,237.67,38605.0,237.74,237.86,236.79,237.67,38605.0
2020-11-13 09:30:00,238.42,240.17,238.04,240.06,8042.0,238.42,240.17,238.04,240.06,8042.0
2020-11-13 10:00:00,239.03,239.03,237.02,237.02,5274.0,239.03,239.03,237.02,237.02,5274.0
2020-11-13 10:30:00,236.1,236.34,234.31,234.31,3967.0,236.1,236.34,234.31,234.31,3967.0
2020-11-13 11:00:00,234.64,237.26,234.54,236.63,12918.0,234.64,237.26,234.54,236.63,12918.0
2020-11-13 11:30:00,236.59,236.99,236.17,236.96,5881.0,236.59,236.99,236.17,236.96,5881.0
2020-11-13 12:00:00,236.93,238.25,236.22,238.25,8122.0,236.93,238.25,236.22,238.25,8122.0
2020-11-13 12:30:00,238.26,239.18,238.02,238.11,4381.0,238.26,239.18,238.02,238.11,4381.0
2020-11-13 13:00:00,238.26,239.06,238.06,238.25,4873.0,238.26,239.06,238.06,238.25,4873.0
2020-11-13 13:30:00,238.06,239.15,237.83,239.15,14639.0,238.06,239.15,237.83,239.15,14639.0
2020-11-13 14:00:00,239.15,239.35,238.69,238.87,6534.0,239.15,239.35,238.69,238.87,6534.0
2020-11-13 14:30:00,238.86,239.82,238.65,239.82,9733.0,238.86,239.82,238.65,239.82,9733.0
2020-11-13 15:00:00,239.78,239.93,238.89,239.51,12562.0,239.78,239.93,238.89,239.51,12562.0
2020-11-13 15:30:00,239.46,239.79,238.34,239.01,35096.0,239.46,239.79,238.34,239.01,35096.0
2020-11-16 09:30:00,238.18,239.52,237.11,238.53,13343.0,238.18,239.52,237.11,238.53,13343.0
2020-11-16 10:00:00,238.99,241.46,238.98,239.62,13407.0,238.99,241.46,238.98,239.62,13407.0
2020-11-16 10:30:00,239.62,241.24,239.14,240.84,8806.0,239.62,241.24,239.14,240.84,8806.0
2020-11-16 11:00:00,240.97,242.0,240.46,240.71,6939.0,240.97,242.0,240.46,240.71,6939.0
2020-11-16 11:30:00,240.03,240.03,238.0,238.45,9008.0,240.03,240.03,238.0,238.45,9008.0
2020-11-16 12:00:00,238.77,239.29,238.36,238.36,5545.0,238.77,239.29,238.36,238.36,5545.0
2020-11-16 12:30:00,238.35,238.87,237.91,238.03,5114.0,238.35,238.87,237.91,238.03,5114.0
2020-11-16 13:00:00,238.18,238.67,237.34,237.34,4242.0,238.18,238.67,237.34,237.34,4242.0
2020-11-16 13:30:00,237.07,238.39,236.73,238.39,5723.0,237.07,238.39,236.73,238.39,5723.0
2020-11-16 14:00:00,237.92,237.93,237.01,237.76,4312.0,237.92,237.93,237.01,237.76,4312.0
2020-11-16 14:30:00,237.79,238.45,237.27,238.43,7102.0,237.79,238.45,237.27,238.43,7102.0
2020-11-16 15:00:00,238.48,238.48,237.32,238.0,6319.0,238.48,238.48,237.32,238.0,6319.0
2020-11-16 15:30:00,238.06,238.26,237.35,238.0,28434.0,238.06,238.26,237.35,238.0,28434.0
2020-11-17 09:30:00,237.39,237.8,234.98,235.73,15077.0,237.39,237.8,234.98,235.73,15077.0
2020-11-17 10:00:00,235.16,236.5,234.77,235.71,3777.0,235.16,236.5,234.77,235.71,3777.0
2020-11-17 10:30:00,235.56,235.97,234.51,235.55,5932.0,235.56,235.97,234.51,235.55,5932.0
2020-11-17 11:00:00,235.38,236.06,234.44,235.46,13487.0,235.38,236.06,234.44,235.46,13487.0
2020-11-17 11:30:00,235.13,235.13,233.2,233.48,10687.0,235.13,235.13,233.2,233.48,10687.0
2020-11-17 12:00:00,233.55,235.43,233.42,235.16,9155.0,233.55,235.43,233.42,235.16,9155.0
2020-11-17 12:30:00,234.89,235.72,234.58,235.09,3024.0,234.89,235.72,234.58,235.09,3024.0
2020-11-17 13:00:00,235.27,235.92,235.06,235.38,2160.0,235.27,235.92,235.06,235.38,2160.0
2020-11-17 13:30:00,235.61,235.72,235.02,235.43,6470.0,235.61,235.72,235.02,235.43,6470.0
2020-11-17 14:00:00,235.35,236.25,235.35,235.94,3361.0,235.35,236.25,235.35,235.94,3361.0
2020-11-17 14:30:00,235.92,236.11,235.81,235.99,2885.0,235.92,236.11,235.81,235.99,2885.0
2020-11-17 15:00:00,235.93,236.42,235.59,235.9,7464.0,235.93,236.42,235.59,235.9,7464.0
2020-11-17 15:30:00,235.9,236.69,235.44,236.29,19021.0,235.9,236.69,235.44,236.29,19021.0
2020-11-18 09:30:00,236.5,237.29,234.03,237.07,9109.0,236.5,237.29,234.03,237.07,9109.0
2020-11-18 10:00:00,236.02,236.62,234.95,236.04,5830.0,236.02,236.62,234.95,236.04,5830.0
2020-11-18 10:30:00,235.83,236.36,235.22,236.34,13868.0,235.83,236.36,235.22,236.34,13868.0
2020-11-18 11:00:00,236.04,236.48,235.77,236.34,6313.0,236.04,236.48,235.77,236.34,6313.0
2020-11-18 11:30:00,236.29,236.39,234.22,234.22,2810.0,236.29,236.39,234.22,234.22,2810.0
2020-11-18 12:00:00,234.73,236.0,234.62,235.96,7816.0,234.73,236.0,234.62,235.96,7816.0
2020-11-18 12:30:00,236.18,236.44,235.68,236.02,4922.0,236.18,236.44,235.68,236.02,4922.0
2020-11-18 13:00:00,235.89,236.22,235.61,235.89,8340.0,235.89,236.22,235.61,235.89,8340.0
2020-11-18 13:30:00,235.69,235.97,235.24,235.25,8241.0,235.69,235.97,235.24,235.25,8241.0
2020-11-18 14:00:00,235.01,235.34,234.83,235.0,2364.0,235.01,235.34,234.83,235.0,2364.0
2020-11-18 14:30:00,234.78,235.54,234.75,235.38,5637.0,234.78,235.54,234.75,235.38,5637.0
2020-11-18 15:00:00,235.4,235.52,234.79,235.16,5894.0,235.4,235.52,234.79,235.16,5894.0
2020-11-18 15:30:00,234.82,234.97,233.83,234.1,26313.0,234.82,234.97,233.83,234.1,26313.0
2020-11-19 09:30:00,234.47,234.98,232.85,234.71,4787.0,234.47,234.98,232.85,234.71,4787.0
2020-11-19 10:00:00,234.91,234.91,233.03,233.92,4430.0,234.91,234.91,233.03,233.92,4430.0
2020-11-19 10:30:00,234.2,235.88,233.2,234.59,4200.0,234.2,235.88,233.2,234.59,4200.0
2020-11-19 11:00:00,234.44,234.93,233.87,234.72,4199.0,234.44,234.93,233.87,234.72,4199.0
2020-11-19 11:30:00,234.5,234.72,233.0,234.09,7532.0,234.5,234.72,233.0,234.09,7532.0
2020-11-19 12:00:00,234.28,234.9,233.76,234.39,7813.0,234.28,234.9,233.76,234.39,7813.0
2020-11-19 12:30:00,234.27,234.45,233.63,233.94,2587.0,234.27,234.45,233.63,233.94,2587.0
2020-11-19 13:00:00,233.94,234.21,233.88,234.0,3190.0,233.94,234.21,233.88,234.0,3190.0
2020-11-19 13:30:00,233.74,233.99,233.51,233.65,6504.0,233.74,233.99,233.51,233.65,6504.0
2020-11-19 14:00:00,233.6,234.49,233.5,234.0,8915.0,233.6,234.49,233.5,234.0,8915.0
2020-11-19 14:30:00,233.71,234.64,233.59,233.79,8018.0,233.71,234.64,233.59,233.79,8018.0
2020-11-19 15:00:00,233.57,234.3,233.16,233.16,6565.0,233.57,234.3,233.16,233.16,6565.0
2020-11-19 15:30:00,232.66,234.12,232.6,233.37,19097.0,232.66,234.12,232.6,233.37,19097.0
2020-11-20 09:30:00,232.81,233.6,231.44,231.81,10165.0,232.81,233.6,231.44,231.81,10165.0
2020-11-20 10:00:00,232.4,235.74,232.04,235.74,11122.0,232.4,235.74,232.04,235.74,11122.0
2020-11-20 10:30:00,235.09,235.31,234.21,234.56,7260.0,235.09,235.31,234.21,234.56,7260.0
2020-11-20 11:00:00,234.51,235.11,233.86,234.99,5922.0,234.51,235.11,233.86,234.99,5922.0
2020-11-20 11:30:00,234.56,235.49,234.46,235.09,4114.0,234.56,235.49,234.46,235.09,4114.0
2020-11-20 12:00:00,234.98,235.37,234.02,234.22,3090.0,234.98,235.37,234.02,234.22,3090.0
2020-11-20 12:30:00,234.23,234.23,233.46,233.63,4877.0,234.23,234.23,233.46,233.63,4877.0
2020-11-20 13:00:00,233.46,233.78,232.86,233.47,3903.0,233.46,233.78,232.86,233.47,3903.0
2020-11-20 13:30:00,233.32,234.96,233.06,234.96,9083.0,233.32,234.96,233.06,234.96,9083.0
2020-11-20 14:00:00,234.88,234.88,232.32,232.38,9755.0,234.88,234.88,232.32,232.38,9755.0
2020-11-20 14:30:00,232.52,233.22,232.02,232.9,11349.0,232.52,233.22,232.02,232.9,11349.0
2020-11-20 15:00:00,232.92,233.06,231.9,232.28,12873.0,232.92,233.06,231.9,232.28,12873.0
2020-11-20 15:30:00,232.1,233.87,232.04,232.55,38795.0,232.1,233.87,232.04,232.55,38795.0
2020-11-23 09:30:00,232.67,233.95,232.02,233.71,4738.0,232.67,233.95,232.02,233.71,4738.0
2020-11-23 10:00:00,233.0,233.35,232.04,232.22,6595.0,233.0,233.35,232.04,232.22,6595.0
2020-11-23 10:30:00,231.81,233.5,231.81,233.5,5777.0,231.81,233.5,231.81,233.5,5777.0
2020-11-23 11:00:00,233.44,233.44,231.0,231.28,9923.0,233.44,233.44,231.0,231.28,9923.0
2020-11-23 11:30:00,231.18,231.38,230.5,231.38,5223.0,231.18,231.38,230.5,231.38,5223.0
2020-11-23 12:00:00,231.14,231.75,230.72,231.66,8504.0,231.14,231.75,230.72,231.66,8504.0
2020-11-23 12:30:00,231.66,231.66,230.81,231.06,9542.0,231.66,231.66,230.81,231.06,9542.0
2020-11-23 13:00:00,231.4,231.68,231.17,231.36,5045.0,231.4,231.68,231.17,231.36,5045.0
2020-11-23 13:30:00,231.42,232.5,231.16,232.26,6525.0,231.42,232.5,231.16,232.26,6525.0
2020-11-23 14:00:00,232.26,232.51,230.91,231.05,7197.0,232.26,232.51,230.91,231.05,7197.0
2020-11-23 14:30:00,231.5,232.64,231.07,232.64,4454.0,231.5,232.64,231.07,232.64,4454.0
2020-11-23 15:00:00,232.5,233.26,231.95,232.21,9064.0,232.5,233.26,231.95,232.21,9064.0
2020-11-23 15:30:00,231.94,232.94,231.42,231.84,37279.0,231.94,232.94,231.42,231.84,37279.0
2020-11-24 09:30:00,232.09,232.28,230.31,231.01,11301.0,232.09,232.28,230.31,231.01,11301.0
2020-11-24 10:00:00,230.99,230.99,228.45,228.84,6108.0,230.99,230.99,228.45,228.84,6108.0
2020-11-24 10:30:00,228.63,230.47,228.54,229.55,16085.0,228.63,230.47,228.54,229.55,16085.0
2020-11-24 11:00:00,229.61,230.01,228.22,229.25,4822.0,229.61,230.01,228.22,229.25,4822.0
2020-11-24 11:30:00,229.11,229.81,228.32,229.22,8169.0,229.11,229.81,228.32,229.22,8169.0
2020-11-24 12:00:00,229.09,229.86,228.96,229.38,8859.0,229.09,229.86,228.96,229.38,8859.0
2020-11-24 12:30:00,229.2,229.48,228.68,228.69,4915.0,229.2,229.48,228.68,228.69,4915.0
2020-11-24 13:00:00,228.86,229.24,228.51,228.86,4588.0,228.86,229.24,228.51,228.86,4588.0
2020-11-24 13:30:00,228.84,229.39,227.72,227.72,7137.0,228.84,229.39,227.72,227.72,7137.0
2020-11-24 14:00:00,227.83,227.83,226.75,226.9,9661.0,227.83,227.83,226.75,226.9,9661.0
2020-11-24 14:30:00,226.75,227.3,226.41,226.77,7733.0,226.75,227.3,226.41,226.77,7733.0
2020-11-24 15:00:00,227.03,227.3,226.32,226.83,8656.0,227.03,227.3,226.32,226.83,8656.0
2020-11-24 15:30:00,226.85,227.01,224.06,224.76,45941.0,226.85,227.01,224.06,224.76,45941.0
2020-11-25 09:30:00,225.25,226.85,224.52,226.39,18812.0,225.25,226.85,224.52,226.39,18812.0
2020-11-25 10:00:00,226.55,226.55,225.35,226.06,6471.0,226.55,226.55,225.35,226.06,6471.0
2020-11-25 10:30:00,226.14,226.76,225.05,225.09,8399.0,226.14,226.76,225.05,225.09,8399.0
2020-11-25 11:00:00,224.79,225.39,224.6,225.06,5486.0,224.79,225.39,224.6,225.06,5486.0
2020-11-25 11:30:00,225.44,225.46,224.64,225.15,9210.0,225.44,225.46,224.64,225.15,9210.0
2020-11-25 12:00:00,225.51,226.26,225.26,226.1,3212.0,225.51,226.26,225.26,226.1,3212.0
2020-11-25 12:30:00,226.23,226.53,225.55,226.21,3426.0,226.23,226.53,225.55,226.21,3426.0
2020-11-25 13:00:00,226.46,226.46,225.82,225.82,2011.0,226.46,226.46,225.82,225.82,2011.0
2020-11-25 13:30:00,225.58,226.16,225.55,226.09,8346.0,225.58,226.16,225.55,226.09,8346.0
2020-11-25 14:00:00,226.36,226.72,225.87,226.64,2601.0,226.36,226.72,225.87,226.64,2601.0
2020-11-25 14:30:00,226.65,226.77,225.58,226.14,6694.0,226.65,226.77,225.58,226.14,6694.0
2020-11-25 15:00:00,226.02,226.38,225.87,226.34,10330.0,226.02,226.38,225.87,226.34,10330.0
2020-11-25 15:30:00,226.1,226.56,225.82,226.35,22853.0,226.1,226.56,225.82,226.35,22853.0
2020-11-27 09:30:00,226.35,228.21,226.07,227.39,3680.0,226.35,228.21,226.07,227.39,3680.0
2020-11-27 10:00:00,227.91,228.93,227.35,228.0,5003.0,227.91,228.93,227.35,228.0,5003.0
2020-11-27 10:30:00,227.98,228.89,227.71,228.44,3090.0,227.98,228.89,227.71,228.44,3090.0
2020-11-27 11:00:00,228.23,229.32,228.19,228.39,2649.0,228.23,229.32,228.19,228.39,2649.0
2020-11-27 11:30:00,228.63,228.72,227.55,228.04,3309.0,228.63,228.72,227.55,228.04,3309.0
2020-11-27 12:00:00,228.08,229.09,227.91,229.02,3859.0,228.08,229.09,227.91,229.02,3859.0
2020-11-27 12:30:00,229.09,230.16,228.97,230.11,8665.0,229.09,230.16,228.97,230.11,8665.0
2020-11-30 09:30:00,232.19,233.6,230.79,231.21,9558.0,232.19,233.6,230.79,231.21,9558.0
2020-11-30 10:00:00,231.08,233.87,230.48,233.87,8883.0,231.08,233.87,230.48,233.87,8883.0
2020-11-30 10:30:00,233.37,234.06,231.33,232.07,8344.0,233.37,234.06,231.33,232.07,8344.0
2020-11-30 11:00:00,232.11,232.95,232.1,232.91,4303.0,232.11,232.95,232.1,232.91,4303.0
2020-11-30 11:30:00,233.06,233.93,232.41,233.62,7609.0,233.06,233.93,232.41,233.62,7609.0
2020-11-30 12:00:00,233.5,236.0,233.37,235.66,26059.0,233.5,236.0,233.37,235.66,26059.0
2020-11-30 12:30:00,236.0,236.17,234.84,234.96,28939.0,236.0,236.17,234.84,234.96,28939.0
2020-11-30 13:00:00,235.0,235.59,234.92,235.29,5249.0,235.0,235.59,234.92,235.29,5249.0
2020-11-30 13:30:00,235.17,235.86,234.8,234.81,5747.0,235.17,235.86,234.8,234.81,5747.0
2020-11-30 14:00:00,234.7,235.31,234.22,235.19,7210.0,234.7,235.31,234.22,235.19,7210.0
2020-11-30 14:30:00,234.86,235.06,234.37,235.06,10415.0,234.86,235.06,234.37,235.06,10415.0
2020-11-30 15:00:00,235.06,235.07,234.13,234.16,6254.0,235.06,235.07,234.13,234.16,6254.0
2020-11-30 15:30:00,234.06,234.96,233.87,234.73,30729.0,234.06,234.96,233.87,234.73,30729.0
2020-12-01 09:30:00,236.65,237.27,235.53,236.27,5138.0,236.65,237.27,235.53,236.27,5138.0
2020-12-01 10:00:00,237.2,238.01,236.63,236.9,4144.0,237.2,238.01,236.63,236.9,4144.0
2020-12-01 10:30:00,236.91,237.0,234.29,234.58,10961.0,236.91,237.0,234.29,234.58,10961.0
2020-12-01 11:00:00,235.1,236.13,234.49,234.64,11764.0,235.1,236.13,234.49,234.64,11764.0
2020-12-01 11:30:00,234.91,235.51,234.23,235.31,4523.0,234.91,235.51,234.23,235.31,4523.0
2020-12-01 12:00:00,235.31,236.26,235.16,235.59,4667.0,235.31,236.26,235.16,235.59,4667.0
2020-12-01 12:30:00,235.34,235.75,234.71,234.76,4669.0,235.34,235.75,234.71,234.76,4669.0
2020-12-01 13:00:00,234.93,235.59,234.63,235.32,2469.0,234.93,235.59,234.63,235.32,2469.0
2020-12-01 13:30:00,235.62,235.87,235.04,235.52,8721.0,235.62,235.87,235.04,235.52,8721.0
2020-12-01 14:00:00,235.65,236.43,235.48,235.91,3683.0,235.65,236.43,235.48,235.91,3683.0
2020-12-01 14:30:00,236.09,237.44,235.97,236.55,6375.0,236.09,237.44,235.97,236.55,6375.0
2020-12-01 15:00:00,236.47,236.93,235.72,236.66,6488.0,236.47,236.93,235.72,236.66,6488.0
2020-12-01 15:30:00,237.09,238.17,236.5,237.14,42096.0,237.09,238.17,236.5,237.14,42096.0
2020-12-02 09:30:00,236.07,236.54,232.82,234.25,5001.0,236.07,236.54,232.82,234.25,5001.0
2020-12-02 10:00:00,234.7,235.79,234.48,234.77,6181.0,234.7,235.79,234.48,234.77,6181.0
2020-12-02 10:30:00,234.64,234.82,233.54,234.06,2737.0,234.64,234.82,233.54,234.06,2737.0
2020-12-02 11:00:00,234.49,235.97,234.25,235.57,8362.0,234.49,235.97,234.25,235.57,8362.0
2020-12-02 11:30:00,235.43,235.74,234.91,235.48,5499.0,235.43,235.74,234.91,235.48,5499.0
2020-12-02 12:00:00,235.66,236.52,235.54,236.02,2923.0,235.66,236.52,235.54,236.02,2923.0
2020-12-02 12:30:00,236.23,236.86,236.06,236.47,5085.0,236.23,236.86,236.06,236.47,5085.0
2020-12-02 13:00:00,236.36,236.51,235.51,235.77,2245.0,236.36,236.51,235.51,235.77,2245.0
2020-12-02 13:30:00,236.05,236.47,235.68,236.14,4308.0,236.05,236.47,235.68,236.14,4308.0
2020-12-02 14:00:00,236.14,236.58,235.56,236.25,8375.0,236.14,236.58,235.56,236.25,8375.0
2020-12-02 14:30:00,236.04,236.32,235.69,236.31,6879.0,236.04,236.32,235.69,236.31,6879.0
2020-12-02 15:00:00,236.11,236.31,235.0,235.07,11540.0,236.11,236.31,235.0,235.07,11540.0
2020-12-02 15:30:00,235.1,236.41,235.06,235.54,32216.0,235.1,236.41,235.06,235.54,32216.0
2020-12-03 09:30:00,235.09,236.31,234.67,235.56,4709.0,235.09,236.31,234.67,235.56,4709.0
2020-12-03 10:00:00,235.39,236.66,234.78,236.44,23246.0,235.39,236.66,234.78,236.44,23246.0
2020-12-03 10:30:00,236.46,236.63,235.94,236.62,11167.0,236.46,236.63,235.94,236.62,11167.0
2020-12-03 11:00:00,236.67,238.23,236.67,238.17,3980.0,236.67,238.23,236.67,238.17,3980.0
2020-12-03 11:30:00,238.65,238.78,236.89,237.4,4340.0,238.65,238.78,236.89,237.4,4340.0
2020-12-03 12:00:00,237.17,237.59,236.58,236.76,2394.0,237.17,237.59,236.58,236.76,2394.0
2020-12-03 12:30:00,236.85,237.36,236.29,236.79,6374.0,236.85,237.36,236.29,236.79,6374.0
2020-12-03 13:00:00,236.78,236.78,235.73,236.21,2983.0,236.78,236.78,235.73,236.21,2983.0
2020-12-03 13:30:00,236.2,236.2,235.46,235.55,6192.0,236.2,236.2,235.46,235.55,6192.0
2020-12-03 14:00:00,235.73,236.4,234.94,235.09,4668.0,235.73,236.4,234.94,235.09,4668.0
2020-12-03 14:30:00,235.39,235.89,235.1,235.71,7979.0,235.39,235.89,235.1,235.71,7979.0
2020-12-03 15:00:00,235.63,236.0,235.38,235.58,4734.0,235.63,236.0,235.38,235.58,4734.0
2020-12-03 15:30:00,236.02,236.53,234.54,234.95,38154.0,236.02,236.53,234.54,234.95,38154.0
2020-12-04 09:30:00,235.26,235.82,234.11,234.55,4051.0,235.26,235.82,234.11,234.55,4051.0
2020-12-04 10:00:00,234.12,237.77,234.12,237.3,18034.0,234.12,237.77,234.12,237.3,18034.0
2020-12-04 10:30:00,236.38,238.45,236.37,237.63,6083.0,236.38,238.45,236.37,237.63,6083.0
2020-12-04 11:00:00,237.74,237.87,236.81,237.82,4159.0,237.74,237.87,236.81,237.82,4159.0
2020-12-04 11:30:00,237.97,238.17,237.27,237.27,2294.0,237.97,238.17,237.27,237.27,2294.0
2020-12-04 12:00:00,237.09,237.7,237.05,237.4,2324.0,237.09,237.7,237.05,237.4,2324.0
2020-12-04 12:30:00,237.4,237.96,237.26,237.51,6784.0,237.4,237.96,237.26,237.51,6784.0
2020-12-04 13:00:00,237.72,238.18,237.71,237.82,2017.0,237.72,238.18,237.71,237.82,2017.0
2020-12-04 13:30:00,237.74,237.76,237.01,237.2,3473.0,237.74,237.76,237.01,237.2,3473.0
2020-12-04 14:00:00,237.4,237.54,237.01,237.24,4561.0,237.4,237.54,237.01,237.24,4561.0
2020-12-04 14:30:00,237.12,237.43,236.56,236.78,3527.0,237.12,237.43,236.56,236.78,3527.0
2020-12-04 15:00:00,237.15,237.96,236.82,237.61,5240.0,237.15,237.96,236.82,237.61,5240.0
2020-12-04 15:30:00,237.28,237.45,236.4,237.44,52859.0,237.28,237.45,236.4,237.44,52859.0
2020-12-07 09:30:00,239.5,239.5,238.43,238.44,724.0,239.5,239.5,238.43,238.44,724.0
2020-12-07 10:00:00,238.71,239.23,238.12,239.21,6000.0,238.71,239.23,238.12,239.21,6000.0
2020-12-07 10:30:00,239.51,239.82,238.88,239.82,10861.0,239.51,239.82,238.88,239.82,10861.0
2020-12-07 11:00:00,239.52,239.54,238.71,238.99,4006.0,239.52,239.54,238.71,238.99,4006.0
2020-12-07 11:30:00,238.92,239.11,238.5,238.63,2157.0,238.92,239.11,238.5,238.63,2157.0
2020-12-07 12:00:00,238.6,238.84,238.07,238.59,11201.0,238.6,238.84,238.07,238.59,11201.0
2020-12-07 12:30:00,238.56,239.19,238.56,238.75,4512.0,238.56,239.19,238.56,238.75,4512.0
2020-12-07 13:00:00,238.77,239.11,238.55,238.76,4600.0,238.77,239.11,238.55,238.76,4600.0
2020-12-07 13:30:00,238.89,239.2,238.54,238.7,8575.0,238.89,239.2,238.54,238.7,8575.0
2020-12-07 14:00:00,238.53,238.75,238.47,238.47,3624.0,238.53,238.75,238.47,238.47,3624.0
2020-12-07 14:30:00,238.64,238.96,238.46,238.66,17674.0,238.64,238.96,238.46,238.66,17674.0
2020-12-07 15:00:00,238.48,238.5,237.14,237.27,13345.0,238.48,238.5,237.14,237.27,13345.0
2020-12-07 15:30:00,237.43,237.6,235.9,236.37,34582.0,237.43,237.6,235.9,236.37,34582.0
2020-12-08 09:30:00,237.41,239.79,235.5,236.75,8113.0,237.41,239.79,235.5,236.75,8113.0
2020-12-08 10:00:00,236.03,237.12,235.01,235.92,5773.0,236.03,237.12,235.01,235.92,5773.0
2020-12-08 10:30:00,235.89,238.0,235.88,238.0,3605.0,235.89,238.0,235.88,238.0,3605.0
2020-12-08 11:00:00,237.64,237.77,236.01,236.95,8970.0,237.64,237.77,236.01,236.95,8970.0
2020-12-08 11:30:00,236.71,236.89,236.14,236.75,18462.0,236.71,236.89,236.14,236.75,18462.0
2020-12-08 12:00:00,237.09,238.14,236.89,238.05,6312.0,237.09,238.14,236.89,238.05,6312.0
2020-12-08 12:30:00,238.1,239.95,238.02,239.72,13216.0,238.1,239.95,238.02,239.72,13216.0
2020-12-08 13:00:00,239.85,240.27,239.51,240.0,8175.0,239.85,240.27,239.51,240.0,8175.0
2020-12-08 13:30:00,240.26,240.91,239.47,240.91,16556.0,240.26,240.91,239.47,240.91,16556.0
2020-12-08 14:00:00,240.71,240.95,239.88,240.9,15818.0,240.71,240.95,239.88,240.9,15818.0
2020-12-08 14:30:00,240.9,242.31,240.73,242.31,19575.0,240.9,242.31,240.73,242.31,19575.0
2020-12-08 15:00:00,242.71,242.8,241.72,242.11,20178.0,242.71,242.8,241.72,242.11,20178.0
2020-12-08 15:30:00,242.07,242.75,241.62,242.1,43842.0,242.07,242.75,241.62,242.1,43842.0
2020-12-09 09:30:00,241.63,241.63,239.81,240.3,10378.0,241.63,241.63,239.81,240.3,10378.0
2020-12-09 10:00:00,240.3,241.7,239.84,241.68,43322.0,240.3,241.7,239.84,241.68,43322.0
2020-12-09 10:30:00,241.42,242.57,240.54,241.69,6167.0,241.42,242.57,240.54,241.69,6167.0
2020-12-09 11:00:00,241.63,241.63,241.0,241.52,4257.0,241.63,241.63,241.0,241.52,4257.0
2020-12-09 11:30:00,241.36,242.18,239.84,239.88,26129.0,241.36,242.18,239.84,239.88,26129.0
2020-12-09 12:00:00,239.88,241.3,239.87,240.68,13401.0,239.88,241.3,239.87,240.68,13401.0
2020-12-09 12:30:00,240.41,240.98,239.49,239.97,22292.0,240.41,240.98,239.49,239.97,22292.0
2020-12-09 13:00:00,239.99,239.99,239.26,239.59,11474.0,239.99,239.99,239.26,239.59,11474.0
2020-12-09 13:30:00,239.56,239.95,239.0,239.48,12418.0,239.56,239.95,239.0,239.48,12418.0
2020-12-09 14:00:00,239.57,242.05,239.56,241.16,13292.0,239.57,242.05,239.56,241.16,13292.0
2020-12-09 14:30:00,240.98,241.35,240.52,240.69,9701.0,240.98,241.35,240.52,240.69,9701.0
2020-12-09 15:00:00,240.81,241.25,239.57,239.89,5521.0,240.81,241.25,239.57,239.89,5521.0
2020-12-09 15:30:00,239.62,240.82,239.33,240.02,40043.0,239.62,240.82,239.33,240.02,40043.0
2020-12-10 09:30:00,239.5,240.49,239.1,240.49,11086.0,239.5,240.49,239.1,240.49,11086.0
2020-12-10 10:00:00,240.56,243.1,240.21,243.1,2243.0,240.56,243.1,240.21,243.1,2243.0
2020-12-10 10:30:00,242.09,242.57,240.48,242.09,6470.0,242.09,242.57,240.48,242.09,6470.0
2020-12-10 11:00:00,241.53,242.73,241.24,242.69,5521.0,241.53,242.73,241.24,242.69,5521.0
2020-12-10 11:30:00,242.44,242.72,241.5,241.56,2344.0,242.44,242.72,241.5,241.56,2344.0
2020-12-10 12:00:00,241.53,242.19,241.2,241.74,3809.0,241.53,242.19,241.2,241.74,3809.0
2020-12-10 12:30:00,241.58,241.58,240.31,240.34,3775.0,241.58,241.58,240.31,240.34,3775.0
2020-12-10 13:00:00,240.07,241.19,240.07,240.94,5383.0,240.07,241.19,240.07,240.94,5383.0
2020-12-10 13:30:00,240.98,240.98,239.51,239.82,20431.0,240.98,240.98,239.51,239.82,20431.0
2020-12-10 14:00:00,239.55,239.78,238.16,238.6,5008.0,239.55,239.78,238.16,238.6,5008.0
2020-12-10 14:30:00,238.4,239.06,238.15,238.37,6468.0,238.4,239.06,238.15,238.37,6468.0
2020-12-10 15:00:00,238.59,239.47,238.53,239.23,6362.0,238.59,239.47,238.53,239.23,6362.0
2020-12-10 15:30:00,239.28,240.32,238.43,239.77,79492.0,239.28,240.32,238.43,239.77,79492.0
2020-12-11 09:30:00,239.35,239.35,237.5,238.05,4170.0,239.35,239.35,237.5,238.05,4170.0
2020-12-11 10:00:00,238.2,239.53,238.05,238.52,20513.0,238.2,239.53,238.05,238.52,20513.0
2020-12-11 10:30:00,238.53,239.11,238.0,238.3,6738.0,238.53,239.11,238.0,238.3,6738.0
2020-12-11 11:00:00,238.48,238.91,236.06,236.54,6707.0,238.48,238.91,236.06,236.54,6707.0
2020-12-11 11:30:00,236.55,237.71,235.59,237.51,12717.0,236.55,237.71,235.59,237.51,12717.0
2020-12-11 12:00:00,237.32,237.51,234.97,235.31,7870.0,237.32,237.51,234.97,235.31,7870.0
2020-12-11 12:30:00,235.43,235.44,234.26,234.95,7285.0,235.43,235.44,234.26,234.95,7285.0
2020-12-11 13:00:00,234.65,235.45,233.78,234.13,4386.0,234.65,235.45,233.78,234.13,4386.0
2020-12-11 13:30:00,234.6,235.89,234.34,235.39,6637.0,234.6,235.89,234.34,235.39,6637.0
2020-12-11 14:00:00,235.53,235.57,234.74,234.74,4261.0,235.53,235.57,234.74,234.74,4261.0
2020-12-11 14:30:00,235.08,235.55,234.41,235.17,4716.0,235.08,235.55,234.41,235.17,4716.0
2020-12-11 15:00:00,235.46,236.54,235.26,236.38,5181.0,235.46,236.54,235.26,236.38,5181.0
2020-12-11 15:30:00,236.4,237.49,235.61,236.15,24844.0,236.4,237.49,235.61,236.15,24844.0
2020-12-14 09:30:00,237.27,241.1,237.27,241.1,11580.0,237.27,241.1,237.27,241.1,11580.0
2020-12-14 10:00:00,240.25,242.34,240.01,240.01,4154.0,240.25,242.34,240.01,240.01,4154.0
2020-12-14 10:30:00,240.11,240.51,238.75,239.67,14592.0,240.11,240.51,238.75,239.67,14592.0
2020-12-14 11:00:00,240.07,241.47,239.96,240.95,5605.0,240.07,241.47,239.96,240.95,5605.0
2020-12-14 11:30:00,240.99,241.13,239.54,239.6,9259.0,240.99,241.13,239.54,239.6,9259.0
2020-12-14 12:00:00,239.86,241.27,239.81,240.42,9844.0,239.86,241.27,239.81,240.42,9844.0
2020-12-14 12:30:00,240.59,241.58,240.37,240.47,2923.0,240.59,241.58,240.37,240.47,2923.0
2020-12-14 13:00:00,239.96,239.96,238.82,238.83,12067.0,239.96,239.96,238.82,238.83,12067.0
2020-12-14 13:30:00,238.36,239.92,238.36,239.38,5457.0,238.36,239.92,238.36,239.38,5457.0
2020-12-14 14:00:00,239.5,240.09,239.1,239.22,5243.0,239.5,240.09,239.1,239.22,5243.0
2020-12-14 14:30:00,239.47,240.23,238.31,240.17,5312.0,239.47,240.23,238.31,240.17,5312.0
2020-12-14 15:00:00,240.08,240.68,239.99,240.3,7225.0,240.08,240.68,239.99,240.3,7225.0
2020-12-14 15:30:00,240.3,240.77,239.73,240.07,39704.0,240.3,240.77,239.73,240.07,39704.0
2020-12-15 09:30:00,242.27,242.27,238.79,238.79,9669.0,242.27,242.27,238.79,238.79,9669.0
2020-12-15 10:00:00,238.76,240.99,238.17,240.51,6289.0,238.76,240.99,238.17,240.51,6289.0
2020-12-15 10:30:00,240.33,241.03,239.9,240.41,4687.0,240.33,241.03,239.9,240.41,4687.0
2020-12-15 11:00:00,240.23,240.36,238.14,238.14,4985.0,240.23,240.36,238.14,238.14,4985.0
2020-12-15 11:30:00,238.15,240.64,238.15,240.09,31902.0,238.15,240.64,238.15,240.09,31902.0
2020-12-15 12:00:00,240.27,241.46,239.82,240.85,6005.0,240.27,241.46,239.82,240.85,6005.0
2020-12-15 12:30:00,240.92,242.36,240.92,241.96,3401.0,240.92,242.36,240.92,241.96,3401.0
2020-12-15 13:00:00,241.54,242.5,241.42,242.23,6793.0,241.54,242.5,241.42,242.23,6793.0
2020-12-15 13:30:00,241.82,242.57,241.58,242.35,7307.0,241.82,242.57,241.58,242.35,7307.0
2020-12-15 14:00:00,242.25,242.99,241.99,242.37,11382.0,242.25,242.99,241.99,242.37,11382.0
2020-12-15 14:30:00,242.33,242.47,241.19,241.37,2530.0,242.33,242.47,241.19,241.37,2530.0
2020-12-15 15:00:00,241.55,242.6,241.07,242.6,7583.0,241.55,242.6,241.07,242.6,7583.0
2020-12-15 15:30:00,242.69,243.12,241.97,243.07,36502.0,242.69,243.12,241.97,243.07,36502.0
2020-12-16 09:30:00,242.18,242.43,238.36,238.36,9239.0,242.18,242.43,238.36,238.36,9239.0
2020-12-16 10:00:00,238.35,239.86,237.91,239.68,11540.0,238.35,239.86,237.91,239.68,11540.0
2020-12-16 10:30:00,239.54,240.81,238.78,240.81,12567.0,239.54,240.81,238.78,240.81,12567.0
2020-12-16 11:00:00,240.6,240.6,239.58,239.74,2950.0,240.6,240.6,239.58,239.74,2950.0
2020-12-16 11:30:00,239.5,239.55,238.24,238.61,2667.0,239.5,239.55,238.24,238.61,2667.0
2020-12-16 12:00:00,238.44,239.16,237.3,237.94,23663.0,238.44,239.16,237.3,237.94,23663.0
2020-12-16 12:30:00,237.84,238.67,237.84,238.65,2902.0,237.84,238.67,237.84,238.65,2902.0
2020-12-16 13:00:00,238.67,239.0,238.57,238.87,5232.0,238.67,239.0,238.57,238.87,5232.0
2020-12-16 13:30:00,238.84,239.93,238.74,239.86,7923.0,238.84,239.93,238.74,239.86,7923.0
2020-12-16 14:00:00,240.2,240.2,239.08,239.33,4620.0,240.2,240.2,239.08,239.33,4620.0
2020-12-16 14:30:00,239.33,240.3,239.33,240.3,8760.0,239.33,240.3,239.33,240.3,8760.0
2020-12-16 15:00:00,240.17,240.48,239.78,240.28,6575.0,240.17,240.48,239.78,240.28,6575.0
2020-12-16 15:30:00,240.17,240.41,239.76,240.28,24017.0,240.17,240.41,239.76,240.28,24017.0
2020-12-17 09:30:00,242.03,243.05,241.48,243.05,9228.0,242.03,243.05,241.48,243.05,9228.0
2020-12-17 10:00:00,242.91,245.09,242.73,244.47,10817.0,242.91,245.09,242.73,244.47,10817.0
2020-12-17 10:30:00,244.53,246.14,244.28,245.36,5549.0,244.53,246.14,244.28,245.36,5549.0
2020-12-17 11:00:00,245.13,245.7,244.28,245.7,10310.0,245.13,245.7,244.28,245.7,10310.0
2020-12-17 11:30:00,245.91,246.28,245.29,245.43,6371.0,245.91,246.28,245.29,245.43,6371.0
2020-12-17 12:00:00,245.87,246.15,245.14,245.14,8499.0,245.87,246.15,245.14,245.14,8499.0
2020-12-17 12:30:00,245.28,246.18,245.03,246.18,5132.0,245.28,246.18,245.03,246.18,5132.0
2020-12-17 13:00:00,245.96,246.39,244.78,245.79,12244.0,245.96,246.39,244.78,245.79,12244.0
2020-12-17 13:30:00,245.59,245.99,244.98,245.64,7117.0,245.59,245.99,244.98,245.64,7117.0
2020-12-17 14:00:00,245.65,247.01,245.56,246.45,6015.0,245.65,247.01,245.56,246.45,6015.0
2020-12-17 14:30:00,246.51,246.97,245.86,246.65,4292.0,246.51,246.97,245.86,246.65,4292.0
2020-12-17 15:00:00,246.66,247.07,245.91,246.01,12317.0,246.66,247.07,245.91,246.01,12317.0
2020-12-17 15:30:00,245.91,247.23,245.9,247.07,34830.0,245.91,247.23,245.9,247.07,34830.0
2020-12-18 09:30:00,249.89,250.0,247.09,247.7,44704.0,249.89,250.0,247.09,247.7,44704.0
2020-12-18 10:00:00,247.25,247.92,246.62,247.05,6658.0,247.25,247.92,246.62,247.05,6658.0
2020-12-18 10:30:00,247.11,248.44,246.96,248.28,9456.0,247.11,248.44,246.96,248.28,9456.0
2020-12-18 11:00:00,248.14,248.99,248.0,248.63,10747.0,248.14,248.99,248.0,248.63,10747.0
2020-12-18 11:30:00,248.62,248.73,248.0,248.3,6552.0,248.62,248.73,248.0,248.3,6552.0
2020-12-18 12:00:00,248.28,248.98,248.04,248.98,6283.0,248.28,248.98,248.04,248.98,6283.0
2020-12-18 12:30:00,249.0,249.4,248.66,248.99,12893.0,249.0,249.4,248.66,248.99,12893.0
2020-12-18 13:00:00,248.86,249.4,248.6,249.09,10759.0,248.86,249.4,248.6,249.09,10759.0
2020-12-18 13:30:00,249.08,249.73,248.86,249.73,9312.0,249.08,249.73,248.86,249.73,9312.0
2020-12-18 14:00:00,249.75,250.58,249.23,250.23,11376.0,249.75,250.58,249.23,250.23,11376.0
2020-12-18 14:30:00,249.83,249.97,248.84,249.02,10885.0,249.83,249.97,248.84,249.02,10885.0
2020-12-18 15:00:00,248.93,249.01,247.57,248.18,40717.0,248.93,249.01,247.57,248.18,40717.0
2020-12-18 15:30:00,248.12,249.3,247.46,248.8,112508.0,248.12,249.3,247.46,248.8,112508.0
2020-12-21 09:30:00,245.01,247.34,242.12,243.27,15540.0,245.01,247.34,242.12,243.27,15540.0
2020-12-21 10:00:00,243.53,243.53,240.16,243.0,16906.0,243.53,243.53,240.16,243.0,16906.0
2020-12-21 10:30:00,242.9,243.99,242.4,243.11,7783.0,242.9,243.99,242.4,243.11,7783.0
2020-12-21 11:00:00,243.04,244.02,242.58,243.11,8118.0,243.04,244.02,242.58,243.11,8118.0
2020-12-21 11:30:00,243.45,244.6,243.3,244.6,5446.0,243.45,244.6,243.3,244.6,5446.0
2020-12-21 12:00:00,244.61,246.74,244.61,246.74,6338.0,244.61,246.74,244.61,246.74,6338.0
2020-12-21 12:30:00,246.67,247.8,246.52,246.96,30514.0,246.67,247.8,246.52,246.96,30514.0
2020-12-21 13:00:00,246.77,247.51,246.7,247.44,12135.0,246.77,247.51,246.7,247.44,12135.0
2020-12-21 13:30:00,247.58,248.94,247.27,248.48,13919.0,247.58,248.94,247.27,248.48,13919.0
2020-12-21 14:00:00,248.59,249.02,248.09,248.89,8722.0,248.59,249.02,248.09,248.89,8722.0
2020-12-21 14:30:00,249.14,249.99,248.85,249.64,11449.0,249.14,249.99,248.85,249.64,11449.0
2020-12-21 15:00:00,249.64,249.66,248.31,249.27,10017.0,249.64,249.66,248.31,249.27,10017.0
2020-12-21 15:30:00,249.44,250.74,248.92,250.72,59371.0,249.44,250.74,248.92,250.72,59371.0
2020-12-22 09:30:00,250.72,251.61,248.78,250.22,7382.0,250.72,251.61,248.78,250.22,7382.0
2020-12-22 10:00:00,249.2,249.34,246.81,247.64,8104.0,249.2,249.34,246.81,247.64,8104.0
2020-12-22 10:30:00,247.33,249.77,247.33,249.77,6009.0,247.33,249.77,247.33,249.77,6009.0
2020-12-22 11:00:00,249.33,251.07,248.5,250.52,7179.0,249.33,251.07,248.5,250.52,7179.0
2020-12-22 11:30:00,250.49,250.54,248.51,248.73,4551.0,250.49,250.54,248.51,248.73,4551.0
2020-12-22 12:00:00,249.14,250.09,249.14,250.06,4090.0,249.14,250.09,249.14,250.06,4090.0
2020-12-22 12:30:00,250.21,251.61,249.96,251.47,3110.0,250.21,251.61,249.96,251.47,3110.0
2020-12-22 13:00:00,251.49,253.16,251.32,253.0,3770.0,251.49,253.16,251.32,253.0,3770.0
2020-12-22 13:30:00,252.66,253.5,252.38,252.98,7346.0,252.66,253.5,252.38,252.98,7346.0
2020-12-22 14:00:00,253.14,253.71,252.57,253.5,3779.0,253.14,253.71,252.57,253.5,3779.0
2020-12-22 14:30:00,253.48,253.89,253.26,253.74,6019.0,253.48,253.89,253.26,253.74,6019.0
2020-12-22 15:00:00,253.81,254.28,253.47,253.62,6679.0,253.81,254.28,253.47,253.62,6679.0
2020-12-22 15:30:00,253.27,253.7,251.47,252.6,35152.0,253.27,253.7,251.47,252.6,35152.0
2020-12-23 09:30:00,253.7,254.25,249.63,250.29,8067.0,253.7,254.25,249.63,250.29,8067.0
2020-12-23 10:00:00,250.72,250.83,249.29,250.08,5193.0,250.72,250.83,249.29,250.08,5193.0
2020-12-23 10:30:00,250.06,250.07,249.33,249.8,8780.0,250.06,250.07,249.33,249.8,8780.0
2020-12-23 11:00:00,249.89,250.37,249.58,249.95,15975.0,249.89,250.37,249.58,249.95,15975.0
2020-12-23 11:30:00,250.11,250.64,250.11,250.34,3004.0,250.11,250.64,250.11,250.34,3004.0
2020-12-23 12:00:00,250.75,251.62,250.07,251.44,3944.0,250.75,251.62,250.07,251.44,3944.0
2020-12-23 12:30:00,251.15,251.54,250.57,250.6,3143.0,251.15,251.54,250.57,250.6,3143.0
2020-12-23 13:00:00,250.53,251.18,249.83,251.18,14639.0,250.53,251.18,249.83,251.18,14639.0
2020-12-23 13:30:00,250.85,251.9,250.24,251.75,6921.0,250.85,251.9,250.24,251.75,6921.0
2020-12-23 14:00:00,251.86,252.14,251.13,251.14,5890.0,251.86,252.14,251.13,251.14,5890.0
2020-12-23 14:30:00,251.14,252.74,251.12,252.14,20438.0,251.14,252.74,251.12,252.14,20438.0
2020-12-23 15:00:00,251.93,252.32,251.67,252.0,4390.0,251.93,252.32,251.67,252.0,4390.0
2020-12-23 15:30:00,252.09,253.15,251.81,251.81,39906.0,252.09,253.15,251.81,251.81,39906.0
2020-12-24 09:30:00,251.79,252.46,251.24,251.24,2712.0,251.79,252.46,251.24,251.24,2712.0
2020-12-24 10:00:00,251.24,251.89,250.67,251.72,12046.0,251.24,251.89,250.67,251.72,12046.0
2020-12-24 10:30:00,251.7,252.78,251.52,252.32,11239.0,251.7,252.78,251.52,252.32,11239.0
2020-12-24 11:00:00,251.95,252.55,250.76,251.19,28958.0,251.95,252.55,250.76,251.19,28958.0
2020-12-24 11:30:00,251.22,251.97,250.07,251.89,29322.0,251.22,251.97,250.07,251.89,29322.0
2020-12-24 12:00:00,251.86,251.92,250.28,250.8,9227.0,251.86,251.92,250.28,250.8,9227.0
2020-12-24 12:30:00,250.82,252.61,250.73,252.18,6347.0,250.82,252.61,250.73,252.18,6347.0
2020-12-28 09:30:00,254.94,254.94,250.12,251.21,7908.0,254.94,254.94,250.12,251.21,7908.0
2020-12-28 10:00:00,251.57,251.57,247.47,247.47,8573.0,251.57,251.57,247.47,247.47,8573.0
2020-12-28 10:30:00,247.9,247.95,246.78,247.35,5083.0,247.9,247.95,246.78,247.35,5083.0
2020-12-28 11:00:00,247.11,248.2,246.71,248.19,6783.0,247.11,248.2,246.71,248.19,6783.0
2020-12-28 11:30:00,248.05,248.59,247.49,248.05,8075.0,248.05,248.59,247.49,248.05,8075.0
2020-12-28 12:00:00,247.97,248.09,247.51,248.08,8324.0,247.97,248.09,247.51,248.08,8324.0
2020-12-28 12:30:00,248.03,248.4,247.2,247.43,4545.0,248.03,248.4,247.2,247.43,4545.0
2020-12-28 13:00:00,247.32,247.32,246.45,246.89,4288.0,247.32,247.32,246.45,246.89,4288.0
2020-12-28 13:30:00,246.66,247.64,246.66,247.05,1899.0,246.66,247.64,246.66,247.05,1899.0
2020-12-28 14:00:00,247.12,247.71,247.07,247.37,3604.0,247.12,247.71,247.07,247.37,3604.0
2020-12-28 14:30:00,247.55,247.86,247.1,247.81,3927.0,247.55,247.86,247.1,247.81,3927.0
2020-12-28 15:00:00,247.94,248.09,247.07,247.72,3756.0,247.94,248.09,247.07,247.72,3756.0
2020-12-28 15:30:00,247.64,248.14,246.74,247.09,30855.0,247.64,248.14,246.74,247.09,30855.0
2020-12-29 09:30:00,249.1,250.19,243.87,243.87,15010.0,249.1,250.19,243.87,243.87,15010.0
2020-12-29 10:00:00,244.76,247.06,244.27,246.8,10540.0,244.76,247.06,244.27,246.8,10540.0
2020-12-29 10:30:00,246.78,248.2,246.78,247.37,8438.0,246.78,248.2,246.78,247.37,8438.0
2020-12-29 11:00:00,246.74,247.43,246.02,247.43,1721.0,246.74,247.43,246.02,247.43,1721.0
2020-12-29 11:30:00,247.84,247.84,247.03,247.56,1525.0,247.84,247.84,247.03,247.56,1525.0
2020-12-29 12:00:00,247.22,247.83,246.86,246.96,1839.0,247.22,247.83,246.86,246.96,1839.0
2020-12-29 12:30:00,246.53,246.93,246.13,246.41,2322.0,246.53,246.93,246.13,246.41,2322.0
2020-12-29 13:00:00,246.73,247.5,246.21,246.83,1800.0,246.73,247.5,246.21,246.83,1800.0
2020-12-29 13:30:00,247.0,247.46,246.56,246.93,5157.0,247.0,247.46,246.56,246.93,5157.0
2020-12-29 14:00:00,247.35,247.46,246.37,246.57,2479.0,247.35,247.46,246.37,246.57,2479.0
2020-12-29 14:30:00,246.65,247.84,246.65,247.25,1733.0,246.65,247.84,246.65,247.25,1733.0
2020-12-29 15:00:00,247.27,249.28,247.12,249.24,4341.0,247.27,249.28,247.12,249.24,4341.0
2020-12-29 15:30:00,248.6,249.28,248.32,248.67,21643.0,248.6,249.28,248.32,248.67,21643.0
2020-12-30 09:30:00,250.47,253.13,249.68,253.13,6735.0,250.47,253.13,249.68,253.13,6735.0
2020-12-30 10:00:00,253.04,253.04,250.16,250.71,3902.0,253.04,253.04,250.16,250.71,3902.0
2020-12-30 10:30:00,250.36,250.66,248.99,249.0,5299.0,250.36,250.66,248.99,249.0,5299.0
2020-12-30 11:00:00,248.85,249.54,248.34,248.67,18759.0,248.85,249.54,248.34,248.67,18759.0
2020-12-30 11:30:00,248.58,248.65,247.19,247.19,3447.0,248.58,248.65,247.19,247.19,3447.0
2020-12-30 12:00:00,247.32,247.88,247.06,247.15,13911.0,247.32,247.88,247.06,247.15,13911.0
2020-12-30 12:30:00,247.22,248.01,246.83,247.94,7613.0,247.22,248.01,246.83,247.94,7613.0
2020-12-30 13:00:00,248.03,248.75,248.03,248.2,5208.0,248.03,248.75,248.03,248.2,5208.0
2020-12-30 13:30:00,248.09,248.8,248.06,248.34,8083.0,248.09,248.8,248.06,248.34,8083.0
2020-12-30 14:00:00,248.41,248.9,247.83,248.67,13945.0,248.41,248.9,247.83,248.67,13945.0
2020-12-30 14:30:00,248.61,249.16,248.5,248.5,7471.0,248.61,249.16,248.5,248.5,7471.0
2020-12-30 15:00:00,248.53,249.21,248.5,249.04,4806.0,248.53,249.21,248.5,249.04,4806.0
2020-12-30 15:30:00,249.06,249.26,248.57,248.86,14470.0,249.06,249.26,248.57,248.86,14470.0
2020-12-31 09:30:00,248.58,248.68,245.5,247.35,4607.0,248.58,248.68,245.5,247.35,4607.0
2020-12-31 10:00:00,247.06,249.2,246.31,248.36,5075.0,247.06,249.2,246.31,248.36,5075.0
2020-12-31 10:30:00,248.24,248.52,247.91,248.48,1913.0,248.24,248.52,247.91,248.48,1913.0
2020-12-31 11:00:00,248.65,248.84,248.34,248.48,835.0,248.65,248.84,248.34,248.48,835.0
2020-12-31 11:30:00,248.6,249.25,248.33,248.33,4174.0,248.6,249.25,248.33,248.33,4174.0
2020-12-31 12:00:00,248.6,249.35,248.53,249.26,2903.0,248.6,249.35,248.53,249.26,2903.0
2020-12-31 12:30:00,249.43,249.95,248.99,249.61,2214.0,249.43,249.95,248.99,249.61,2214.0
2020-12-31 13:00:00,249.32,249.51,248.79,249.07,2469.0,249.32,249.51,248.79,249.07,2469.0
2020-12-31 13:30:00,249.1,249.26,248.48,249.11,5858.0,249.1,249.26,248.48,249.11,5858.0
2020-12-31 14:00:00,249.56,250.0,249.4,249.87,3169.0,249.56,250.0,249.4,249.87,3169.0
2020-12-31 14:30:00,250.0,250.46,249.75,250.46,3558.0,250.0,250.46,249.75,250.46,3558.0
2020-12-31 15:00:00,250.16,250.93,249.9,250.25,4834.0,250.16,250.93,249.9,250.25,4834.0
2020-12-31 15:30:00,250.39,250.92,249.32,249.87,40062.0,250.39,250.92,249.32,249.87,40062.0
2021-01-04 09:30:00,251.81,252.65,249.95,251.86,10021.0,251.81,252.65,249.95,251.86,10021.0
2021-01-04 10:00:00,252.02,255.45,252.02,255.14,9122.0,252.02,255.45,252.02,255.14,9122.0
2021-01-04 10:30:00,255.14,255.14,250.61,250.76,8241.0,255.14,255.14,250.61,250.76,8241.0
2021-01-04 11:00:00,251.34,251.35,248.18,250.0,5818.0,251.34,251.35,248.18,250.0,5818.0
2021-01-04 11:30:00,250.22,250.25,245.93,246.41,5502.0,250.22,250.25,245.93,246.41,5502.0
2021-01-04 12:00:00,246.23,246.23,243.67,245.09,5945.0,246.23,246.23,243.67,245.09,5945.0
2021-01-04 12:30:00,244.82,245.54,243.36,245.09,14569.0,244.82,245.54,243.36,245.09,14569.0
2021-01-04 13:00:00,244.93,247.95,244.92,247.51,7876.0,244.93,247.95,244.92,247.51,7876.0
2021-01-04 13:30:00,247.71,249.76,247.39,249.21,9638.0,247.71,249.76,247.39,249.21,9638.0
2021-01-04 14:00:00,249.59,250.31,248.19,248.29,11733.0,249.59,250.31,248.19,248.29,11733.0
2021-01-04 14:30:00,248.48,249.12,247.78,249.0,6315.0,248.48,249.12,247.78,249.0,6315.0
2021-01-04 15:00:00,248.96,249.17,248.47,249.17,20545.0,248.96,249.17,248.47,249.17,20545.0
2021-01-04 15:30:00,248.82,250.58,248.71,249.49,48877.0,248.82,250.58,248.71,249.49,48877.0
2021-01-05 09:30:00,249.69,252.6,248.14,252.6,5284.0,249.69,252.6,248.14,252.6,5284.0
2021-01-05 10:00:00,252.84,255.25,252.84,254.28,8852.0,252.84,255.25,252.84,254.28,8852.0
2021-01-05 10:30:00,254.04,254.32,252.28,252.29,27040.0,254.04,254.32,252.28,252.29,27040.0
2021-01-05 11:00:00,252.2,253.19,251.9,251.94,3646.0,252.2,253.19,251.9,251.94,3646.0
2021-01-05 11:30:00,252.06,252.97,252.06,252.88,3761.0,252.06,252.97,252.06,252.88,3761.0
2021-01-05 12:00:00,252.53,253.63,252.52,252.72,6389.0,252.53,253.63,252.52,252.72,6389.0
2021-01-05 12:30:00,252.88,253.57,252.88,253.24,4570.0,252.88,253.57,252.88,253.24,4570.0
2021-01-05 13:00:00,253.56,253.72,252.82,253.07,2120.0,253.56,253.72,252.82,253.07,2120.0
2021-01-05 13:30:00,253.22,253.23,252.79,252.87,7022.0,253.22,253.23,252.79,252.87,7022.0
2021-01-05 14:00:00,253.31,254.2,253.07,253.46,6416.0,253.31,254.2,253.07,253.46,6416.0
2021-01-05 14:30:00,253.89,254.93,253.61,253.98,9352.0,253.89,254.93,253.61,253.98,9352.0
2021-01-05 15:00:00,254.48,254.63,253.96,254.16,2980.0,254.48,254.63,253.96,254.16,2980.0
2021-01-05 15:30:00,254.02,254.05,252.17,252.6,30816.0,254.02,254.05,252.17,252.6,30816.0
2021-01-06 09:30:00,249.6,254.28,249.6,252.99,26732.0,249.6,254.28,249.6,252.99,26732.0
2021-01-06 10:00:00,254.12,254.82,253.0,253.58,4433.0,254.12,254.82,253.0,253.58,4433.0
2021-01-06 10:30:00,253.59,254.63,252.82,254.03,7655.0,253.59,254.63,252.82,254.03,7655.0
2021-01-06 11:00:00,254.27,254.43,251.84,252.68,6441.0,254.27,254.43,251.84,252.68,6441.0
2021-01-06 11:30:00,252.65,253.15,252.3,252.59,8585.0,252.65,253.15,252.3,252.59,8585.0
2021-01-06 12:00:00,252.44,253.95,252.33,253.0,15768.0,252.44,253.95,252.33,253.0,15768.0
2021-01-06 12:30:00,253.0,254.74,252.94,254.34,7595.0,253.0,254.74,252.94,254.34,7595.0
2021-01-06 13:00:00,254.51,255.0,253.76,254.03,5734.0,254.51,255.0,253.76,254.03,5734.0
2021-01-06 13:30:00,254.07,254.46,253.53,254.27,11458.0,254.07,254.46,253.53,254.27,11458.0
2021-01-06 14:00:00,254.57,256.68,253.69,254.46,7743.0,254.57,256.68,253.69,254.46,7743.0
2021-01-06 14:30:00,254.64,255.24,253.77,254.76,7857.0,254.64,255.24,253.77,254.76,7857.0
2021-01-06 15:00:00,255.15,255.29,253.97,254.99,7854.0,255.15,255.29,253.97,254.99,7854.0
2021-01-06 15:30:00,254.96,255.31,253.15,254.7,64559.0,254.96,255.31,253.15,254.7,64559.0
2021-01-07 09:30:00,257.54,260.22,256.65,259.07,17348.0,257.54,260.22,256.65,259.07,17348.0
2021-01-07 10:00:00,259.0,260.59,258.87,260.08,21548.0,259.0,260.59,258.87,260.08,21548.0
2021-01-07 10:30:00,259.94,261.0,259.25,260.7,12437.0,259.94,261.0,259.25,260.7,12437.0
2021-01-07 11:00:00,260.55,261.26,259.5,259.87,9697.0,260.55,261.26,259.5,259.87,9697.0
2021-01-07 11:30:00,259.86,260.62,259.12,259.85,20280.0,259.86,260.62,259.12,259.85,20280.0
2021-01-07 12:00:00,260.79,260.89,260.28,260.61,3646.0,260.79,260.89,260.28,260.61,3646.0
2021-01-07 12:30:00,261.04,261.92,260.98,261.77,4725.0,261.04,261.92,260.98,261.77,4725.0
2021-01-07 13:00:00,261.86,262.13,261.36,261.73,5723.0,261.86,262.13,261.36,261.73,5723.0
2021-01-07 13:30:00,261.68,262.01,260.8,261.45,5827.0,261.68,262.01,260.8,261.45,5827.0
2021-01-07 14:00:00,261.39,262.63,261.39,261.69,8548.0,261.39,262.63,261.39,261.69,8548.0
2021-01-07 14:30:00,261.95,261.95,261.0,261.75,21159.0,261.95,261.95,261.0,261.75,21159.0
2021-01-07 15:00:00,261.74,262.15,261.61,262.0,9450.0,261.74,262.15,261.61,262.0,9450.0
2021-01-07 15:30:00,261.85,263.37,261.8,263.18,55779.0,261.85,263.37,261.8,263.18,55779.0
2021-01-08 09:30:00,263.19,266.67,263.19,266.67,7700.0,263.19,266.67,263.19,266.67,7700.0
2021-01-08 10:00:00,266.97,267.45,264.15,265.06,7297.0,266.97,267.45,264.15,265.06,7297.0
2021-01-08 10:30:00,264.49,267.0,264.49,265.59,7624.0,264.49,267.0,264.49,265.59,7624.0
2021-01-08 11:00:00,266.39,267.0,266.09,267.0,11658.0,266.39,267.0,266.09,267.0,11658.0
2021-01-08 11:30:00,266.59,267.53,265.98,267.0,9289.0,266.59,267.53,265.98,267.0,9289.0
2021-01-08 12:00:00,267.5,268.41,267.22,268.0,14299.0,267.5,268.41,267.22,268.0,14299.0
2021-01-08 12:30:00,268.0,268.97,267.52,268.79,15922.0,268.0,268.97,267.52,268.79,15922.0
2021-01-08 13:00:00,268.66,268.82,267.42,267.64,23703.0,268.66,268.82,267.42,267.64,23703.0
2021-01-08 13:30:00,267.83,268.31,266.55,267.81,20316.0,267.83,268.31,266.55,267.81,20316.0
2021-01-08 14:00:00,267.95,269.15,267.75,269.08,18774.0,267.95,269.15,267.75,269.08,18774.0
2021-01-08 14:30:00,268.81,269.78,267.9,268.8,34648.0,268.81,269.78,267.9,268.8,34648.0
2021-01-08 15:00:00,268.78,270.26,268.72,270.19,24594.0,268.78,270.26,268.72,270.19,24594.0
2021-01-08 15:30:00,270.19,271.73,270.0,271.02,67016.0,270.19,271.73,270.0,271.02,67016.0
2021-01-11 09:30:00,270.34,271.32,269.06,270.9,11094.0,270.34,271.32,269.06,270.9,11094.0
2021-01-11 10:00:00,270.32,270.94,268.2,269.62,7286.0,270.32,270.94,268.2,269.62,7286.0
2021-01-11 10:30:00,269.63,272.34,269.16,272.31,11832.0,269.63,272.34,269.16,272.31,11832.0
2021-01-11 11:00:00,272.63,275.46,271.38,274.95,10360.0,272.63,275.46,271.38,274.95,10360.0
2021-01-11 11:30:00,274.95,275.31,274.3,274.81,6166.0,274.95,275.31,274.3,274.81,6166.0
2021-01-11 12:00:00,274.61,275.03,274.04,274.04,4041.0,274.61,275.03,274.04,274.04,4041.0
2021-01-11 12:30:00,274.11,275.24,274.1,275.17,7108.0,274.11,275.24,274.1,275.17,7108.0
2021-01-11 13:00:00,275.4,275.4,274.02,274.03,5439.0,275.4,275.4,274.02,274.03,5439.0
2021-01-11 13:30:00,274.02,274.67,273.73,274.67,10076.0,274.02,274.67,273.73,274.67,10076.0
2021-01-11 14:00:00,274.52,274.68,273.16,273.62,7044.0,274.52,274.68,273.16,273.62,7044.0
2021-01-11 14:30:00,273.63,276.24,273.62,276.01,12198.0,273.63,276.24,273.62,276.01,12198.0
2021-01-11 15:00:00,275.96,276.43,275.42,275.46,18175.0,275.96,276.43,275.42,275.46,18175.0
2021-01-11 15:30:00,275.78,276.87,275.65,276.11,52671.0,275.78,276.87,275.65,276.11,52671.0
2021-01-12 09:30:00,277.08,278.05,275.55,276.8,3640.0,277.08,278.05,275.55,276.8,3640.0
2021-01-12 10:00:00,276.71,278.08,275.33,277.31,5286.0,276.71,278.08,275.33,277.31,5286.0
2021-01-12 10:30:00,276.2,277.01,275.5,275.51,5782.0,276.2,277.01,275.5,275.51,5782.0
2021-01-12 11:00:00,275.25,275.33,274.44,274.69,8550.0,275.25,275.33,274.44,274.69,8550.0
2021-01-12 11:30:00,274.14,274.59,272.19,272.84,4526.0,274.14,274.59,272.19,272.84,4526.0
2021-01-12 12:00:00,272.82,272.82,270.23,270.48,8720.0,272.82,272.82,270.23,270.48,8720.0
2021-01-12 12:30:00,270.38,270.49,269.81,270.03,5174.0,270.38,270.49,269.81,270.03,5174.0
2021-01-12 13:00:00,270.06,270.44,269.08,269.66,6411.0,270.06,270.44,269.08,269.66,6411.0
2021-01-12 13:30:00,269.65,270.5,269.48,269.93,4774.0,269.65,270.5,269.48,269.93,4774.0
2021-01-12 14:00:00,269.91,270.01,267.64,267.73,12573.0,269.91,270.01,267.64,267.73,12573.0
2021-01-12 14:30:00,267.93,268.16,265.94,267.06,13282.0,267.93,268.16,265.94,267.06,13282.0
2021-01-12 15:00:00,267.16,267.88,266.75,267.88,89108.0,267.16,267.88,266.75,267.88,89108.0
2021-01-12 15:30:00,268.03,269.45,267.76,268.15,44480.0,268.03,269.45,267.76,268.15,44480.0
2021-01-13 09:30:00,267.31,267.71,265.91,266.7,7705.0,267.31,267.71,265.91,266.7,7705.0
2021-01-13 10:00:00,267.12,267.36,264.19,264.98,12607.0,267.12,267.36,264.19,264.98,12607.0
2021-01-13 10:30:00,264.94,266.28,264.9,266.28,10459.0,264.94,266.28,264.9,266.28,10459.0
2021-01-13 11:00:00,266.5,266.68,265.79,265.79,3509.0,266.5,266.68,265.79,265.79,3509.0
2021-01-13 11:30:00,266.09,266.41,265.73,265.92,4754.0,266.09,266.41,265.73,265.92,4754.0
2021-01-13 12:00:00,265.96,266.19,265.58,266.19,3771.0,265.96,266.19,265.58,266.19,3771.0
2021-01-13 12:30:00,266.32,266.46,265.61,266.36,4173.0,266.32,266.46,265.61,266.36,4173.0
2021-01-13 13:00:00,266.3,266.56,266.25,266.27,10700.0,266.3,266.56,266.25,266.27,10700.0
2021-01-13 13:30:00,266.28,267.18,266.25,267.18,7611.0,266.28,267.18,266.25,267.18,7611.0
2021-01-13 14:00:00,267.45,268.55,267.02,267.95,19887.0,267.45,268.55,267.02,267.95,19887.0
2021-01-13 14:30:00,268.08,268.13,267.11,267.4,9992.0,268.08,268.13,267.11,267.4,9992.0
2021-01-13 15:00:00,267.32,267.75,266.88,266.88,15794.0,267.32,267.75,266.88,266.88,15794.0
2021-01-13 15:30:00,266.98,268.1,266.82,267.49,27236.0,266.98,268.1,266.82,267.49,27236.0
2021-01-14 09:30:00,267.09,269.96,267.09,269.37,7013.0,267.09,269.96,267.09,269.37,7013.0
2021-01-14 10:00:00,269.85,271.9,269.85,270.67,10032.0,269.85,271.9,269.85,270.67,10032.0
2021-01-14 10:30:00,270.67,271.34,270.01,271.25,5825.0,270.67,271.34,270.01,271.25,5825.0
2021-01-14 11:00:00,271.25,272.5,270.88,272.25,23184.0,271.25,272.5,270.88,272.25,23184.0
2021-01-14 11:30:00,272.15,273.03,271.77,272.66,11107.0,272.15,273.03,271.77,272.66,11107.0
2021-01-14 12:00:00,272.81,272.98,270.45,270.45,16462.0,272.81,272.98,270.45,270.45,16462.0
2021-01-14 12:30:00,270.42,271.52,270.4,271.19,11139.0,270.42,271.52,270.4,271.19,11139.0
2021-01-14 13:00:00,271.22,271.34,270.8,270.94,4826.0,271.22,271.34,270.8,270.94,4826.0
2021-01-14 13:30:00,271.06,271.45,270.21,270.49,16123.0,271.06,271.45,270.21,270.49,16123.0
2021-01-14 14:00:00,270.45,270.53,269.49,269.5,15997.0,270.45,270.53,269.49,269.5,15997.0
2021-01-14 14:30:00,269.35,269.86,269.11,269.14,11341.0,269.35,269.86,269.11,269.14,11341.0
2021-01-14 15:00:00,269.22,269.37,267.5,267.98,48483.0,269.22,269.37,267.5,267.98,48483.0
2021-01-14 15:30:00,267.86,268.01,266.5,266.79,73217.0,267.86,268.01,266.5,266.79,73217.0
2021-01-15 09:30:00,266.27,268.22,266.01,266.51,13383.0,266.27,268.22,266.01,266.51,13383.0
2021-01-15 10:00:00,266.63,267.26,265.01,266.26,20598.0,266.63,267.26,265.01,266.26,20598.0
2021-01-15 10:30:00,266.25,268.99,266.01,267.45,16258.0,266.25,268.99,266.01,267.45,16258.0
2021-01-15 11:00:00,267.39,268.04,266.24,267.63,13730.0,267.39,268.04,266.24,267.63,13730.0
2021-01-15 11:30:00,267.83,268.66,267.71,267.83,6433.0,267.83,268.66,267.71,267.83,6433.0
2021-01-15 12:00:00,267.86,269.45,267.74,268.66,8146.0,267.86,269.45,267.74,268.66,8146.0
2021-01-15 12:30:00,268.72,269.3,268.61,269.3,3229.0,268.72,269.3,268.61,269.3,3229.0
2021-01-15 13:00:00,269.26,271.52,268.78,271.4,6645.0,269.26,271.52,268.78,271.4,6645.0
2021-01-15 13:30:00,271.26,271.45,270.55,271.01,8701.0,271.26,271.45,270.55,271.01,8701.0
2021-01-15 14:00:00,270.89,271.67,270.89,271.67,3820.0,270.89,271.67,270.89,271.67,3820.0
2021-01-15 14:30:00,271.72,272.47,271.06,271.06,7699.0,271.72,272.47,271.06,271.06,7699.0
2021-01-15 15:00:00,271.15,272.88,270.3,272.59,16092.0,271.15,272.88,270.3,272.59,16092.0
2021-01-15 15:30:00,272.41,273.99,272.35,273.74,60554.0,272.41,273.99,272.35,273.74,60554.0
2021-01-19 09:30:00,275.72,278.66,274.14,278.63,53076.0,275.72,278.66,274.14,278.63,53076.0
2021-01-19 10:00:00,278.41,279.43,276.48,278.16,22971.0,278.41,279.43,276.48,278.16,22971.0
2021-01-19 10:30:00,278.05,280.1,277.63,278.18,18910.0,278.05,280.1,277.63,278.18,18910.0
2021-01-19 11:00:00,278.21,278.39,277.24,278.09,7018.0,278.21,278.39,277.24,278.09,7018.0
2021-01-19 11:30:00,278.23,278.41,277.22,277.35,11096.0,278.23,278.41,277.22,277.35,11096.0
2021-01-19 12:00:00,277.15,277.38,276.18,276.69,10426.0,277.15,277.38,276.18,276.69,10426.0
2021-01-19 12:30:00,276.73,278.05,276.67,277.54,9263.0,276.73,278.05,276.67,277.54,9263.0
2021-01-19 13:00:00,277.63,277.76,276.68,277.11,11243.0,277.63,277.76,276.68,277.11,11243.0
2021-01-19 13:30:00,277.25,277.9,276.79,277.9,10080.0,277.25,277.9,276.79,277.9,10080.0
2021-01-19 14:00:00,277.88,278.43,277.53,277.66,10487.0,277.88,278.43,277.53,277.66,10487.0
2021-01-19 14:30:00,277.81,278.78,277.1,278.63,9706.0,277.81,278.78,277.1,278.63,9706.0
2021-01-19 15:00:00,278.56,279.18,278.09,278.86,9421.0,278.56,279.18,278.09,278.86,9421.0
2021-01-19 15:30:00,278.99,279.63,278.63,279.1,37524.0,278.99,279.63,278.63,279.1,37524.0
2021-01-20 09:30:00,279.63,283.6,278.38,283.23,34078.0,279.63,283.6,278.38,283.23,34078.0
2021-01-20 10:00:00,283.21,283.54,281.44,282.72,16986.0,283.21,283.54,281.44,282.72,16986.0
2021-01-20 10:30:00,282.82,283.32,281.09,281.34,23653.0,282.82,283.32,281.09,281.34,23653.0
2021-01-20 11:00:00,281.29,282.72,280.82,280.83,58347.0,281.29,282.72,280.82,280.83,58347.0
2021-01-20 11:30:00,280.82,280.83,279.3,279.38,20291.0,280.82,280.83,279.3,279.38,20291.0
2021-01-20 12:00:00,279.34,280.05,278.75,279.07,8360.0,279.34,280.05,278.75,279.07,8360.0
2021-01-20 12:30:00,279.1,281.77,279.1,281.41,7388.0,279.1,281.77,279.1,281.41,7388.0
2021-01-20 13:00:00,281.42,281.93,280.4,280.42,7153.0,281.42,281.93,280.4,280.42,7153.0
2021-01-20 13:30:00,280.51,281.64,280.51,281.64,5615.0,280.51,281.64,280.51,281.64,5615.0
2021-01-20 14:00:00,281.63,282.46,281.58,282.42,8650.0,281.63,282.46,281.58,282.42,8650.0
2021-01-20 14:30:00,282.41,283.17,282.41,282.9,10724.0,282.41,283.17,282.41,282.9,10724.0
2021-01-20 15:00:00,282.92,283.14,282.72,283.0,16682.0,282.92,283.14,282.72,283.0,16682.0
2021-01-20 15:30:00,283.0,283.47,282.8,283.2,52547.0,283.0,283.47,282.8,283.2,52547.0
2021-01-21 09:30:00,284.6,284.6,280.92,281.25,15306.0,284.6,284.6,280.92,281.25,15306.0
2021-01-21 10:00:00,280.64,282.69,280.04,280.58,14055.0,280.64,282.69,280.04,280.58,14055.0
2021-01-21 10:30:00,280.7,282.45,280.68,282.3,6145.0,280.7,282.45,280.68,282.3,6145.0
2021-01-21 11:00:00,282.35,282.65,280.81,280.97,6700.0,282.35,282.65,280.81,280.97,6700.0
2021-01-21 11:30:00,280.96,280.97,279.97,280.03,5478.0,280.96,280.97,279.97,280.03,5478.0
2021-01-21 12:00:00,280.03,281.43,280.03,281.21,11281.0,280.03,281.43,280.03,281.21,11281.0
2021-01-21 12:30:00,281.23,281.33,280.5,281.0,11359.0,281.23,281.33,280.5,281.0,11359.0
2021-01-21 13:00:00,281.1,281.76,280.86,281.19,12103.0,281.1,281.76,280.86,281.19,12103.0
2021-01-21 13:30:00,280.96,281.46,280.85,281.21,6222.0,280.96,281.46,280.85,281.21,6222.0
2021-01-21 14:00:00,281.0,281.15,280.74,280.94,9949.0,281.0,281.15,280.74,280.94,9949.0
2021-01-21 14:30:00,281.0,281.37,280.84,281.0,8587.0,281.0,281.37,280.84,281.0,8587.0
2021-01-21 15:00:00,281.01,281.59,280.92,281.39,9394.0,281.01,281.59,280.92,281.39,9394.0
2021-01-21 15:30:00,281.38,281.49,280.93,281.25,42325.0,281.38,281.49,280.93,281.25,42325.0
2021-01-22 09:30:00,280.21,282.09,278.04,282.09,6050.0,280.21,282.09,278.04,282.09,6050.0
2021-01-22 10:00:00,281.79,281.79,278.55,280.29,7962.0,281.79,281.79,278.55,280.29,7962.0
2021-01-22 10:30:00,279.92,279.95,278.68,278.99,4825.0,279.92,279.95,278.68,278.99,4825.0
2021-01-22 11:00:00,278.8,279.1,277.36,279.1,5731.0,278.8,279.1,277.36,279.1,5731.0
2021-01-22 11:30:00,279.1,281.82,278.86,281.6,4031.0,279.1,281.82,278.86,281.6,4031.0
2021-01-22 12:00:00,280.57,281.22,280.57,281.0,4409.0,280.57,281.22,280.57,281.0,4409.0
2021-01-22 12:30:00,281.21,281.52,280.41,281.09,4789.0,281.21,281.52,280.41,281.09,4789.0
2021-01-22 13:00:00,281.27,281.27,280.44,280.61,1843.0,281.27,281.27,280.44,280.61,1843.0
2021-01-22 13:30:00,280.38,280.68,279.63,280.36,8250.0,280.38,280.68,279.63,280.36,8250.0
2021-01-22 14:00:00,280.19,280.6,279.59,279.74,3349.0,280.19,280.6,279.59,279.74,3349.0
2021-01-22 14:30:00,279.84,280.39,279.72,280.34,2852.0,279.84,280.39,279.72,280.34,2852.0
2021-01-22 15:00:00,280.2,280.56,279.42,279.63,2586.0,280.2,280.56,279.42,279.63,2586.0
2021-01-22 15:30:00,279.51,280.55,279.51,279.99,15902.0,279.51,280.55,279.51,279.99,15902.0
2021-01-25 09:30:00,281.52,283.25,280.26,283.0,6980.0,281.52,283.25,280.26,283.0,6980.0
2021-01-25 10:00:00,282.15,282.53,280.55,280.88,5210.0,282.15,282.53,280.55,280.88,5210.0
2021-01-25 10:30:00,280.51,280.94,276.48,276.48,18594.0,280.51,280.94,276.48,276.48,18594.0
2021-01-25 11:00:00,276.48,277.15,273.7,274.44,11577.0,276.48,277.15,273.7,274.44,11577.0
2021-01-25 11:30:00,274.05,276.61,273.45,274.77,12456.0,274.05,276.61,273.45,274.77,12456.0
2021-01-25 12:00:00,274.46,275.49,272.44,273.31,17358.0,274.46,275.49,272.44,273.31,17358.0
2021-01-25 12:30:00,272.99,275.33,272.99,275.03,6853.0,272.99,275.33,272.99,275.03,6853.0
2021-01-25 13:00:00,275.22,275.58,274.47,274.65,7675.0,275.22,275.58,274.47,274.65,7675.0
2021-01-25 13:30:00,274.77,275.0,274.04,274.22,18038.0,274.77,275.0,274.04,274.22,18038.0
2021-01-25 14:00:00,274.15,274.15,273.31,273.61,12961.0,274.15,274.15,273.31,273.61,12961.0
2021-01-25 14:30:00,273.58,274.01,273.15,273.78,9219.0,273.58,274.01,273.15,273.78,9219.0
2021-01-25 15:00:00,273.87,274.31,271.85,272.26,9795.0,273.87,274.31,271.85,272.26,9795.0
2021-01-25 15:30:00,272.31,273.95,272.23,273.44,35254.0,272.31,273.95,272.23,273.44,35254.0
2021-01-26 09:30:00,273.06,273.91,268.42,270.78,9748.0,273.06,273.91,268.42,270.78,9748.0
2021-01-26 10:00:00,271.39,272.43,268.49,269.59,8492.0,271.39,272.43,268.49,269.59,8492.0
2021-01-26 10:30:00,269.69,270.97,269.13,270.89,8390.0,269.69,270.97,269.13,270.89,8390.0
2021-01-26 11:00:00,270.5,271.03,269.64,271.03,4938.0,270.5,271.03,269.64,271.03,4938.0
2021-01-26 11:30:00,270.91,270.91,268.23,268.49,4508.0,270.91,270.91,268.23,268.49,4508.0
2021-01-26 12:00:00,268.34,268.72,267.41,267.84,7390.0,268.34,268.72,267.41,267.84,7390.0
2021-01-26 12:30:00,267.88,268.77,267.72,267.99,5525.0,267.88,268.77,267.72,267.99,5525.0
2021-01-26 13:00:00,267.9,267.9,266.82,267.84,3654.0,267.9,267.9,266.82,267.84,3654.0
2021-01-26 13:30:00,267.63,268.48,267.45,267.71,8604.0,267.63,268.48,267.45,267.71,8604.0
2021-01-26 14:00:00,267.72,268.66,267.65,267.93,9233.0,267.72,268.66,267.65,267.93,9233.0
2021-01-26 14:30:00,267.83,268.25,267.56,267.85,14856.0,267.83,268.25,267.56,267.85,14856.0
2021-01-26 15:00:00,267.83,268.62,266.58,266.58,6503.0,267.83,268.62,266.58,266.58,6503.0
2021-01-26 15:30:00,266.31,266.39,265.06,265.48,40216.0,266.31,266.39,265.06,265.48,40216.0
2021-01-27 09:30:00,260.26,261.97,251.52,253.95,12266.0,260.26,261.97,251.52,253.95,12266.0
2021-01-27 10:00:00,254.73,257.2,253.98,256.07,9770.0,254.73,257.2,253.98,256.07,9770.0
2021-01-27 10:30:00,255.78,258.15,254.94,258.15,9374.0,255.78,258.15,254.94,258.15,9374.0
2021-01-27 11:00:00,258.6,259.87,256.73,258.78,10392.0,258.6,259.87,256.73,258.78,10392.0
2021-01-27 11:30:00,258.79,258.79,252.2,252.3,29805.0,258.79,258.79,252.2,252.3,29805.0
2021-01-27 12:00:00,252.02,254.39,251.27,253.43,12158.0,252.02,254.39,251.27,253.43,12158.0
2021-01-27 12:30:00,253.56,255.0,252.98,254.79,8239.0,253.56,255.0,252.98,254.79,8239.0
2021-01-27 13:00:00,254.78,257.03,254.43,257.02,14443.0,254.78,257.03,254.43,257.02,14443.0
2021-01-27 13:30:00,256.15,256.19,254.48,254.86,9439.0,256.15,256.19,254.48,254.86,9439.0
2021-01-27 14:00:00,254.95,255.53,252.51,253.27,9612.0,254.95,255.53,252.51,253.27,9612.0
2021-01-27 14:30:00,252.83,253.53,250.28,250.28,14986.0,252.83,253.53,250.28,250.28,14986.0
2021-01-27 15:00:00,250.41,251.37,250.0,250.01,12287.0,250.41,251.37,250.0,250.01,12287.0
2021-01-27 15:30:00,250.2,253.5,249.48,252.7,54507.0,250.2,253.5,249.48,252.7,54507.0
2021-01-28 09:30:00,256.6,259.0,253.04,258.0,20740.0,256.6,259.0,253.04,258.0,20740.0
2021-01-28 10:00:00,258.85,260.56,258.22,260.32,11516.0,258.85,260.56,258.22,260.32,11516.0
2021-01-28 10:30:00,260.4,260.62,258.67,260.08,10581.0,260.4,260.62,258.67,260.08,10581.0
2021-01-28 11:00:00,259.61,260.9,259.45,260.55,5238.0,259.61,260.9,259.45,260.55,5238.0
2021-01-28 11:30:00,260.21,263.46,260.21,262.37,9899.0,260.21,263.46,260.21,262.37,9899.0
2021-01-28 12:00:00,262.33,262.33,260.79,261.02,2700.0,262.33,262.33,260.79,261.02,2700.0
2021-01-28 12:30:00,260.87,261.64,260.77,260.95,3336.0,260.87,261.64,260.77,260.95,3336.0
2021-01-28 13:00:00,261.11,262.69,261.01,262.69,4042.0,261.11,262.69,261.01,262.69,4042.0
2021-01-28 13:30:00,262.69,265.05,262.16,264.56,12880.0,262.69,265.05,262.16,264.56,12880.0
2021-01-28 14:00:00,264.66,264.97,262.9,263.29,8019.0,264.66,264.97,262.9,263.29,8019.0
2021-01-28 14:30:00,263.23,264.08,262.62,263.97,5669.0,263.23,264.08,262.62,263.97,5669.0
2021-01-28 15:00:00,263.71,264.21,263.39,263.92,8006.0,263.71,264.21,263.39,263.92,8006.0
2021-01-28 15:30:00,263.49,263.68,260.63,260.64,42346.0,263.49,263.68,260.63,260.64,42346.0
2021-01-29 09:30:00,260.77,262.21,258.59,261.6,8150.0,260.77,262.21,258.59,261.6,8150.0
2021-01-29 10:00:00,262.53,262.54,260.28,261.81,3394.0,262.53,262.54,260.28,261.81,3394.0
2021-01-29 10:30:00,262.04,262.04,259.01,260.5,4698.0,262.04,262.04,259.01,260.5,4698.0
2021-01-29 11:00:00,260.5,260.51,258.35,258.99,5655.0,260.5,260.51,258.35,258.99,5655.0
2021-01-29 11:30:00,259.48,260.5,258.09,259.78,4869.0,259.48,260.5,258.09,259.78,4869.0
2021-01-29 12:00:00,259.66,259.66,257.9,257.9,3729.0,259.66,259.66,257.9,257.9,3729.0
2021-01-29 12:30:00,258.22,258.47,257.14,258.08,7626.0,258.22,258.47,257.14,258.08,7626.0
2021-01-29 13:00:00,257.78,259.71,257.02,259.71,7279.0,257.78,259.71,257.02,259.71,7279.0
2021-01-29 13:30:00,259.49,260.28,258.99,259.25,4368.0,259.49,260.28,258.99,259.25,4368.0
2021-01-29 14:00:00,259.73,260.94,259.73,260.58,4653.0,259.73,260.94,259.73,260.58,4653.0
2021-01-29 14:30:00,259.81,260.46,259.18,260.37,6069.0,259.81,260.46,259.18,260.37,6069.0
2021-01-29 15:00:00,260.32,261.99,260.32,260.79,19009.0,260.32,261.99,260.32,260.79,19009.0
2021-01-29 15:30:00,260.87,261.24,258.97,259.03,33107.0,260.87,261.24,258.97,259.03,33107.0
2021-02-01 09:30:00,262.11,264.34,260.11,262.95,187748.0,262.11,264.34,260.11,262.95,187748.0
2021-02-01 10:00:00,262.95,264.18,262.18,262.19,8395.0,262.95,264.18,262.18,262.19,8395.0
2021-02-01 10:30:00,262.19,263.01,261.85,262.66,10330.0,262.19,263.01,261.85,262.66,10330.0
2021-02-01 11:00:00,262.73,263.81,262.07,263.17,8653.0,262.73,263.81,262.07,263.17,8653.0
2021-02-01 11:30:00,263.24,264.53,263.24,264.52,33905.0,263.24,264.53,263.24,264.52,33905.0
2021-02-01 12:00:00,263.92,266.32,263.92,264.59,5837.0,263.92,266.32,263.92,264.59,5837.0
2021-02-01 12:30:00,264.49,266.0,264.27,265.12,39706.0,264.49,266.0,264.27,265.12,39706.0
2021-02-01 13:00:00,264.99,265.14,264.54,264.55,6263.0,264.99,265.14,264.54,264.55,6263.0
2021-02-01 13:30:00,264.6,265.77,264.42,265.56,5906.0,264.6,265.77,264.42,265.56,5906.0
2021-02-01 14:00:00,265.66,266.38,264.76,266.27,8253.0,265.66,266.38,264.76,266.27,8253.0
2021-02-01 14:30:00,266.45,266.99,265.78,266.3,6345.0,266.45,266.99,265.78,266.3,6345.0
2021-02-01 15:00:00,266.43,267.62,266.43,267.51,13932.0,266.43,267.62,266.43,267.51,13932.0
2021-02-01 15:30:00,267.6,267.6,265.72,266.0,53939.0,267.6,267.6,265.72,266.0,53939.0
2021-02-02 09:30:00,269.83,273.49,269.74,272.75,21929.0,269.83,273.49,269.74,272.75,21929.0
2021-02-02 10:00:00,272.0,272.97,271.22,271.62,25192.0,272.0,272.97,271.22,271.62,25192.0
2021-02-02 10:30:00,271.84,272.1,270.5,271.41,21965.0,271.84,272.1,270.5,271.41,21965.0
2021-02-02 11:00:00,271.15,272.57,270.22,272.31,8275.0,271.15,272.57,270.22,272.31,8275.0
2021-02-02 11:30:00,272.7,274.76,272.7,274.41,4623.0,272.7,274.76,272.7,274.41,4623.0
2021-02-02 12:00:00,274.39,274.39,273.03,274.29,9053.0,274.39,274.39,273.03,274.29,9053.0
2021-02-02 12:30:00,274.23,274.67,273.39,274.22,12855.0,274.23,274.67,273.39,274.22,12855.0
2021-02-02 13:00:00,274.09,274.24,272.55,272.75,7581.0,274.09,274.24,272.55,272.75,7581.0
2021-02-02 13:30:00,272.73,273.55,271.82,273.14,16580.0,272.73,273.55,271.82,273.14,16580.0
2021-02-02 14:00:00,273.12,273.12,272.14,272.36,8470.0,273.12,273.12,272.14,272.36,8470.0
2021-02-02 14:30:00,272.49,273.14,272.48,272.79,6641.0,272.49,273.14,272.48,272.79,6641.0
2021-02-02 15:00:00,272.65,273.41,272.65,273.24,7725.0,272.65,273.41,272.65,273.24,7725.0
2021-02-02 15:30:00,273.18,273.35,272.19,272.36,28112.0,273.18,273.35,272.19,272.36,28112.0
2021-02-03 09:30:00,271.57,272.41,269.28,271.1,7835.0,271.57,272.41,269.28,271.1,7835.0
2021-02-03 10:00:00,270.13,271.08,269.65,269.89,6195.0,270.13,271.08,269.65,269.89,6195.0
2021-02-03 10:30:00,269.16,269.47,266.52,266.52,10098.0,269.16,269.47,266.52,266.52,10098.0
2021-02-03 11:00:00,266.43,266.91,266.11,266.5,4447.0,266.43,266.91,266.11,266.5,4447.0
2021-02-03 11:30:00,266.7,267.32,266.36,267.21,7486.0,266.7,267.32,266.36,267.21,7486.0
2021-02-03 12:00:00,267.36,267.37,265.07,265.82,14868.0,267.36,267.37,265.07,265.82,14868.0
2021-02-03 12:30:00,265.63,266.56,265.46,266.45,3227.0,265.63,266.56,265.46,266.45,3227.0
2021-02-03 13:00:00,266.31,267.46,266.3,267.37,3343.0,266.31,267.46,266.3,267.37,3343.0
2021-02-03 13:30:00,267.24,267.54,266.25,267.0,8395.0,267.24,267.54,266.25,267.0,8395.0
2021-02-03 14:00:00,266.89,267.31,266.66,266.67,4844.0,266.89,267.31,266.66,266.67,4844.0
2021-02-03 14:30:00,266.63,267.23,266.5,267.15,3936.0,266.63,267.23,266.5,267.15,3936.0
2021-02-03 15:00:00,266.89,267.37,266.59,266.93,3343.0,266.89,267.37,266.59,266.93,3343.0
2021-02-03 15:30:00,266.66,268.09,266.44,267.86,38396.0,266.66,268.09,266.44,267.86,38396.0
2021-02-04 09:30:00,267.76,268.41,265.9,268.41,2153.0,267.76,268.41,265.9,268.41,2153.0
2021-02-04 10:00:00,267.26,269.09,267.26,268.94,5285.0,267.26,269.09,267.26,268.94,5285.0
2021-02-04 10:30:00,268.99,271.32,268.99,271.3,5304.0,268.99,271.32,268.99,271.3,5304.0
2021-02-04 11:00:00,271.69,271.71,270.73,271.54,8772.0,271.69,271.71,270.73,271.54,8772.0
2021-02-04 11:30:00,271.42,271.98,271.07,271.87,8671.0,271.42,271.98,271.07,271.87,8671.0
2021-02-04 12:00:00,271.63,271.95,271.07,271.4,10082.0,271.63,271.95,271.07,271.4,10082.0
2021-02-04 12:30:00,271.47,271.54,270.47,270.82,9245.0,271.47,271.54,270.47,270.82,9245.0
2021-02-04 13:00:00,270.82,271.12,270.42,270.43,8805.0,270.82,271.12,270.42,270.43,8805.0
2021-02-04 13:30:00,270.65,270.88,269.5,269.92,15711.0,270.65,270.88,269.5,269.92,15711.0
2021-02-04 14:00:00,269.83,269.83,268.58,268.75,12799.0,269.83,269.83,268.58,268.75,12799.0
2021-02-04 14:30:00,268.82,269.02,268.33,268.47,6717.0,268.82,269.02,268.33,268.47,6717.0
2021-02-04 15:00:00,268.57,269.39,268.47,269.29,8764.0,268.57,269.39,268.47,269.29,8764.0
2021-02-04 15:30:00,269.31,270.15,269.09,269.96,20847.0,269.31,270.15,269.09,269.96,20847.0
2021-02-05 09:30:00,273.13,275.36,271.17,273.56,16684.0,273.13,275.36,271.17,273.56,16684.0
2021-02-05 10:00:00,273.5,275.13,273.49,273.99,16256.0,273.5,275.13,273.49,273.99,16256.0
2021-02-05 10:30:00,273.68,275.35,273.67,275.35,10891.0,273.68,275.35,273.67,275.35,10891.0
2021-02-05 11:00:00,275.03,275.42,274.33,275.05,12629.0,275.03,275.42,274.33,275.05,12629.0
2021-02-05 11:30:00,275.47,275.47,274.72,274.72,11575.0,275.47,275.47,274.72,274.72,11575.0
2021-02-05 12:00:00,274.56,275.48,274.38,275.31,10643.0,274.56,275.48,274.38,275.31,10643.0
2021-02-05 12:30:00,275.31,275.51,275.01,275.17,4759.0,275.31,275.51,275.01,275.17,4759.0
2021-02-05 13:00:00,275.29,275.29,274.68,275.19,9963.0,275.29,275.29,274.68,275.19,9963.0
2021-02-05 13:30:00,275.0,275.34,274.55,274.73,5345.0,275.0,275.34,274.55,274.73,5345.0
2021-02-05 14:00:00,274.68,274.87,273.78,274.08,23293.0,274.68,274.87,273.78,274.08,23293.0
2021-02-05 14:30:00,274.23,274.65,273.93,274.65,6311.0,274.23,274.65,273.93,274.65,6311.0
2021-02-05 15:00:00,274.44,275.22,274.07,275.01,8491.0,274.44,275.22,274.07,275.01,8491.0
2021-02-05 15:30:00,275.01,275.96,274.94,275.75,30628.0,275.01,275.96,274.94,275.75,30628.0
2021-02-08 09:30:00,278.15,278.54,276.41,278.02,3498.0,278.15,278.54,276.41,278.02,3498.0
2021-02-08 10:00:00,277.95,278.65,276.82,277.8,8197.0,277.95,278.65,276.82,277.8,8197.0
2021-02-08 10:30:00,277.95,278.78,277.41,277.42,7061.0,277.95,278.78,277.41,277.42,7061.0
2021-02-08 11:00:00,277.65,278.01,276.89,277.08,8785.0,277.65,278.01,276.89,277.08,8785.0
2021-02-08 11:30:00,276.81,277.0,276.44,276.79,4185.0,276.81,277.0,276.44,276.79,4185.0
2021-02-08 12:00:00,276.89,276.89,274.59,274.64,15248.0,276.89,276.89,274.59,274.64,15248.0
2021-02-08 12:30:00,274.61,274.61,273.73,274.17,4277.0,274.61,274.61,273.73,274.17,4277.0
2021-02-08 13:00:00,274.07,274.68,273.54,274.06,4808.0,274.07,274.68,273.54,274.06,4808.0
2021-02-08 13:30:00,274.16,275.05,274.15,274.83,4513.0,274.16,275.05,274.15,274.83,4513.0
2021-02-08 14:00:00,274.93,275.59,274.93,275.42,3959.0,274.93,275.59,274.93,275.42,3959.0
2021-02-08 14:30:00,275.16,275.57,274.91,275.23,7964.0,275.16,275.57,274.91,275.23,7964.0
2021-02-08 15:00:00,275.96,276.01,275.47,275.89,18303.0,275.96,276.01,275.47,275.89,18303.0
2021-02-08 15:30:00,275.88,277.65,275.51,276.81,24595.0,275.88,277.65,275.51,276.81,24595.0
2021-02-09 09:30:00,276.64,276.64,275.62,276.3,10758.0,276.64,276.64,275.62,276.3,10758.0
2021-02-09 10:00:00,276.72,278.55,275.72,278.55,16361.0,276.72,278.55,275.72,278.55,16361.0
2021-02-09 10:30:00,278.43,279.72,278.25,279.04,27345.0,278.43,279.72,278.25,279.04,27345.0
2021-02-09 11:00:00,278.94,278.99,278.07,278.86,5534.0,278.94,278.99,278.07,278.86,5534.0
2021-02-09 11:30:00,278.9,279.43,278.09,279.01,7870.0,278.9,279.43,278.09,279.01,7870.0
2021-02-09 12:00:00,279.15,280.48,279.15,279.35,26073.0,279.15,280.48,279.15,279.35,26073.0
2021-02-09 12:30:00,279.35,279.54,278.35,279.27,5563.0,279.35,279.54,278.35,279.27,5563.0
2021-02-09 13:00:00,278.91,278.96,278.25,278.39,7403.0,278.91,278.96,278.25,278.39,7403.0
2021-02-09 13:30:00,278.39,279.58,278.39,278.67,7118.0,278.39,279.58,278.39,278.67,7118.0
2021-02-09 14:00:00,278.67,278.67,276.51,277.37,14328.0,278.67,278.67,276.51,277.37,14328.0
2021-02-09 14:30:00,277.53,277.67,276.99,277.28,12555.0,277.53,277.67,276.99,277.28,12555.0
2021-02-09 15:00:00,277.28,277.86,276.75,277.19,15516.0,277.28,277.86,276.75,277.19,15516.0
2021-02-09 15:30:00,277.23,278.56,277.2,278.5,46354.0,277.23,278.56,277.2,278.5,46354.0
2021-02-10 09:30:00,280.7,286.87,280.23,286.87,31263.0,280.7,286.87,280.23,286.87,31263.0
2021-02-10 10:00:00,286.5,286.56,284.77,285.1,17321.0,286.5,286.56,284.77,285.1,17321.0
2021-02-10 10:30:00,284.43,285.73,281.7,283.35,24585.0,284.43,285.73,281.7,283.35,24585.0
2021-02-10 11:00:00,283.71,283.74,282.74,283.33,16514.0,283.71,283.74,282.74,283.33,16514.0
2021-02-10 11:30:00,283.31,284.73,282.99,284.11,16055.0,283.31,284.73,282.99,284.11,16055.0
2021-02-10 12:00:00,284.09,284.09,282.19,282.37,8808.0,284.09,284.09,282.19,282.37,8808.0
2021-02-10 12:30:00,282.3,282.87,282.18,282.87,6192.0,282.3,282.87,282.18,282.87,6192.0
2021-02-10 13:00:00,282.77,283.14,282.6,282.75,21317.0,282.77,283.14,282.6,282.75,21317.0
2021-02-10 13:30:00,282.73,282.75,281.62,281.99,8960.0,282.73,282.75,281.62,281.99,8960.0
2021-02-10 14:00:00,282.15,282.22,280.66,281.62,7566.0,282.15,282.22,280.66,281.62,7566.0
2021-02-10 14:30:00,281.59,282.3,281.59,282.13,13157.0,281.59,282.3,281.59,282.13,13157.0
2021-02-10 15:00:00,282.0,282.23,281.54,281.84,10392.0,282.0,282.23,281.54,281.84,10392.0
2021-02-10 15:30:00,281.84,281.86,280.42,280.55,39948.0,281.84,281.86,280.42,280.55,39948.0
2021-02-11 09:30:00,282.02,282.64,280.49,281.26,20247.0,282.02,282.64,280.49,281.26,20247.0
2021-02-11 10:00:00,281.76,283.31,281.34,282.12,42542.0,281.76,283.31,281.34,282.12,42542.0
2021-02-11 10:30:00,282.5,285.64,282.36,285.24,26891.0,282.5,285.64,282.36,285.24,26891.0
2021-02-11 11:00:00,284.9,286.54,284.63,286.31,15971.0,284.9,286.54,284.63,286.31,15971.0
2021-02-11 11:30:00,286.38,286.41,284.53,285.42,8325.0,286.38,286.41,284.53,285.42,8325.0
2021-02-11 12:00:00,285.4,286.13,284.02,284.03,42995.0,285.4,286.13,284.02,284.03,42995.0
2021-02-11 12:30:00,283.88,285.48,283.73,284.94,9502.0,283.88,285.48,283.73,284.94,9502.0
2021-02-11 13:00:00,284.73,287.95,284.68,287.19,11538.0,284.73,287.95,284.68,287.19,11538.0
2021-02-11 13:30:00,287.2,287.2,286.48,286.97,11821.0,287.2,287.2,286.48,286.97,11821.0
2021-02-11 14:00:00,286.99,287.77,286.68,287.75,12647.0,286.99,287.77,286.68,287.75,12647.0
2021-02-11 14:30:00,287.82,289.25,287.68,289.25,25416.0,287.82,289.25,287.68,289.25,25416.0
2021-02-11 15:00:00,289.15,289.3,288.66,289.24,5982.0,289.15,289.3,288.66,289.24,5982.0
2021-02-11 15:30:00,289.24,289.59,288.43,289.25,48016.0,289.24,289.59,288.43,289.25,48016.0
2021-02-12 09:30:00,289.84,290.79,287.98,290.19,7789.0,289.84,290.79,287.98,290.19,7789.0
2021-02-12 10:00:00,290.19,291.57,289.87,290.26,23253.0,290.19,291.57,289.87,290.26,23253.0
2021-02-12 10:30:00,290.09,291.29,289.69,291.06,23882.0,290.09,291.29,289.69,291.06,23882.0
2021-02-12 11:00:00,291.11,293.91,291.07,293.29,25753.0,291.11,293.91,291.07,293.29,25753.0
2021-02-12 11:30:00,293.43,294.04,292.14,292.25,11258.0,293.43,294.04,292.14,292.25,11258.0
2021-02-12 12:00:00,292.43,293.02,291.15,291.15,8151.0,292.43,293.02,291.15,291.15,8151.0
2021-02-12 12:30:00,290.82,291.52,290.53,290.53,6620.0,290.82,291.52,290.53,290.53,6620.0
2021-02-12 13:00:00,290.7,292.05,290.67,291.81,9996.0,290.7,292.05,290.67,291.81,9996.0
2021-02-12 13:30:00,292.02,292.78,291.3,292.09,9402.0,292.02,292.78,291.3,292.09,9402.0
2021-02-12 14:00:00,292.09,293.66,291.09,292.99,16151.0,292.09,293.66,291.09,292.99,16151.0
2021-02-12 14:30:00,293.41,294.25,292.75,292.98,15552.0,293.41,294.25,292.75,292.98,15552.0
2021-02-12 15:00:00,292.86,293.64,292.85,293.15,19972.0,292.86,293.64,292.85,293.15,19972.0
2021-02-12 15:30:00,293.27,293.51,292.15,292.82,40845.0,293.27,293.51,292.15,292.82,40845.0
2021-02-16 09:30:00,293.41,295.78,292.94,294.02,17222.0,293.41,295.78,292.94,294.02,17222.0
2021-02-16 10:00:00,294.07,294.24,291.39,294.0,7197.0,294.07,294.24,291.39,294.0,7197.0
2021-02-16 10:30:00,294.47,294.67,291.9,291.9,25792.0,294.47,294.67,291.9,291.9,25792.0
2021-02-16 11:00:00,291.8,293.85,290.01,293.85,29900.0,291.8,293.85,290.01,293.85,29900.0
2021-02-16 11:30:00,294.01,294.42,292.0,292.07,11681.0,294.01,294.42,292.0,292.07,11681.0
2021-02-16 12:00:00,292.06,292.69,291.53,292.37,16860.0,292.06,292.69,291.53,292.37,16860.0
2021-02-16 12:30:00,292.26,292.26,290.57,292.18,7764.0,292.26,292.26,290.57,292.18,7764.0
2021-02-16 13:00:00,292.05,292.5,291.36,292.35,24601.0,292.05,292.5,291.36,292.35,24601.0
2021-02-16 13:30:00,292.18,292.33,290.9,291.05,14742.0,292.18,292.33,290.9,291.05,14742.0
2021-02-16 14:00:00,291.13,291.17,289.56,289.79,21265.0,291.13,291.17,289.56,289.79,21265.0
2021-02-16 14:30:00,290.03,290.2,289.15,289.73,12512.0,290.03,290.2,289.15,289.73,12512.0
2021-02-16 15:00:00,289.63,291.64,289.62,290.69,15695.0,289.63,291.64,289.62,290.69,15695.0
2021-02-16 15:30:00,290.75,292.03,285.55,287.16,83038.0,290.75,292.03,285.55,287.16,83038.0
2021-02-17 09:30:00,285.96,297.2,284.96,295.15,57607.0,285.96,297.2,284.96,295.15,57607.0
2021-02-17 10:00:00,294.12,303.79,294.12,297.43,54206.0,294.12,303.79,294.12,297.43,54206.0
2021-02-17 10:30:00,297.75,299.78,294.01,299.21,33606.0,297.75,299.78,294.01,299.21,33606.0
2021-02-17 11:00:00,299.21,299.58,297.74,298.85,34329.0,299.21,299.58,297.74,298.85,34329.0
2021-02-17 11:30:00,298.85,300.21,298.45,299.3,24043.0,298.85,300.21,298.45,299.3,24043.0
2021-02-17 12:00:00,299.0,299.3,297.13,297.94,38083.0,299.0,299.3,297.13,297.94,38083.0
2021-02-17 12:30:00,298.36,298.36,296.82,296.97,12620.0,298.36,298.36,296.82,296.97,12620.0
2021-02-17 13:00:00,296.73,300.29,296.29,298.31,28605.0,296.73,300.29,296.29,298.31,28605.0
2021-02-17 13:30:00,298.36,299.03,296.51,297.29,38637.0,298.36,299.03,296.51,297.29,38637.0
2021-02-17 14:00:00,297.67,299.08,297.64,297.7,20112.0,297.67,299.08,297.64,297.7,20112.0
2021-02-17 14:30:00,297.76,298.6,296.87,297.99,14230.0,297.76,298.6,296.87,297.99,14230.0
2021-02-17 15:00:00,297.93,300.12,297.61,300.0,37101.0,297.93,300.12,297.61,300.0,37101.0
2021-02-17 15:30:00,300.0,301.28,296.79,298.62,110452.0,300.0,301.28,296.79,298.62,110452.0
2021-02-18 09:30:00,297.67,297.67,289.73,292.16,21881.0,297.67,297.67,289.73,292.16,21881.0
2021-02-18 10:00:00,293.59,293.59,288.77,288.93,15477.0,293.59,293.59,288.77,288.93,15477.0
2021-02-18 10:30:00,287.82,291.8,287.31,291.8,62749.0,287.82,291.8,287.31,291.8,62749.0
2021-02-18 11:00:00,291.8,295.23,291.77,292.97,37097.0,291.8,295.23,291.77,292.97,37097.0
2021-02-18 11:30:00,292.97,292.97,290.95,291.35,14628.0,292.97,292.97,290.95,291.35,14628.0
2021-02-18 12:00:00,291.45,292.05,288.68,289.08,15998.0,291.45,292.05,288.68,289.08,15998.0
2021-02-18 12:30:00,289.28,290.0,288.75,289.56,8213.0,289.28,290.0,288.75,289.56,8213.0
2021-02-18 13:00:00,289.6,290.74,288.86,290.55,9854.0,289.6,290.74,288.86,290.55,9854.0
2021-02-18 13:30:00,290.41,290.41,289.64,289.93,30100.0,290.41,290.41,289.64,289.93,30100.0
2021-02-18 14:00:00,290.02,292.77,290.01,292.76,9507.0,290.02,292.77,290.01,292.76,9507.0
2021-02-18 14:30:00,292.98,294.28,292.86,294.21,24674.0,292.98,294.28,292.86,294.21,24674.0
2021-02-18 15:00:00,294.03,294.5,293.0,294.28,26076.0,294.03,294.5,293.0,294.28,26076.0
2021-02-18 15:30:00,294.45,294.79,292.0,292.35,65060.0,294.45,294.79,292.0,292.35,65060.0
2021-02-19 09:30:00,293.25,295.4,288.68,289.88,52016.0,293.25,295.4,288.68,289.88,52016.0
2021-02-19 10:00:00,289.98,290.21,287.37,289.38,25052.0,289.98,290.21,287.37,289.38,25052.0
2021-02-19 10:30:00,289.44,289.44,286.85,287.2,17003.0,289.44,289.44,286.85,287.2,17003.0
2021-02-19 11:00:00,287.01,289.51,287.01,288.88,12086.0,287.01,289.51,287.01,288.88,12086.0
2021-02-19 11:30:00,288.95,290.18,288.95,289.8,10757.0,288.95,290.18,288.95,289.8,10757.0
2021-02-19 12:00:00,289.74,291.42,289.58,289.99,26990.0,289.74,291.42,289.58,289.99,26990.0
2021-02-19 12:30:00,289.87,289.87,287.0,288.09,16871.0,289.87,289.87,287.0,288.09,16871.0
2021-02-19 13:00:00,288.35,288.92,287.84,288.81,6164.0,288.35,288.92,287.84,288.81,6164.0
2021-02-19 13:30:00,289.04,289.62,288.4,289.11,16927.0,289.04,289.62,288.4,289.11,16927.0
2021-02-19 14:00:00,288.92,289.04,287.76,288.13,13847.0,288.92,289.04,287.76,288.13,13847.0
2021-02-19 14:30:00,288.26,289.72,288.17,289.34,8221.0,288.26,289.72,288.17,289.34,8221.0
2021-02-19 15:00:00,289.94,290.51,289.28,289.63,39673.0,289.94,290.51,289.28,289.63,39673.0
2021-02-19 15:30:00,289.61,290.03,289.08,289.3,59478.0,289.61,290.03,289.08,289.3,59478.0
2021-02-22 09:30:00,285.79,286.1,279.12,281.22,45381.0,285.79,286.1,279.12,281.22,45381.0
2021-02-22 10:00:00,281.47,282.42,280.55,281.82,20220.0,281.47,282.42,280.55,281.82,20220.0
2021-02-22 10:30:00,281.77,283.49,281.02,282.36,12657.0,281.77,283.49,281.02,282.36,12657.0
2021-02-22 11:00:00,282.68,283.19,281.48,282.92,12884.0,282.68,283.19,281.48,282.92,12884.0
2021-02-22 11:30:00,282.95,284.78,282.72,284.78,10456.0,282.95,284.78,282.72,284.78,10456.0
2021-02-22 12:00:00,284.76,285.13,283.02,283.54,6281.0,284.76,285.13,283.02,283.54,6281.0
2021-02-22 12:30:00,283.45,284.91,283.34,284.73,6039.0,283.45,284.91,283.34,284.73,6039.0
2021-02-22 13:00:00,284.84,284.84,284.0,284.01,7611.0,284.84,284.84,284.0,284.01,7611.0
2021-02-22 13:30:00,284.19,284.22,283.11,283.51,27013.0,284.19,284.22,283.11,283.51,27013.0
2021-02-22 14:00:00,283.46,283.49,282.09,282.61,4262.0,283.46,283.49,282.09,282.61,4262.0
2021-02-22 14:30:00,282.2,282.56,281.99,282.34,4894.0,282.2,282.56,281.99,282.34,4894.0
2021-02-22 15:00:00,282.44,282.78,281.86,282.05,13877.0,282.44,282.78,281.86,282.05,13877.0
2021-02-22 15:30:00,282.29,283.88,281.94,283.59,43423.0,282.29,283.88,281.94,283.59,43423.0
2021-02-23 09:30:00,280.2,281.24,274.51,276.17,12611.0,280.2,281.24,274.51,276.17,12611.0
2021-02-23 10:00:00,276.13,278.88,275.6,278.63,12070.0,276.13,278.88,275.6,278.63,12070.0
2021-02-23 10:30:00,278.33,280.56,276.98,279.77,8381.0,278.33,280.56,276.98,279.77,8381.0
2021-02-23 11:00:00,280.16,280.95,279.51,280.29,12170.0,280.16,280.95,279.51,280.29,12170.0
2021-02-23 11:30:00,280.54,281.41,279.26,280.08,10072.0,280.54,281.41,279.26,280.08,10072.0
2021-02-23 12:00:00,280.0,280.73,279.34,280.25,11921.0,280.0,280.73,279.34,280.25,11921.0
2021-02-23 12:30:00,280.62,280.72,279.15,279.58,10831.0,280.62,280.72,279.15,279.58,10831.0
2021-02-23 13:00:00,279.21,282.28,278.99,282.28,15538.0,279.21,282.28,278.99,282.28,15538.0
2021-02-23 13:30:00,281.69,282.75,280.57,282.75,7750.0,281.69,282.75,280.57,282.75,7750.0
2021-02-23 14:00:00,282.51,283.0,281.51,282.08,13789.0,282.51,283.0,281.51,282.08,13789.0
2021-02-23 14:30:00,282.2,282.49,280.98,282.32,16122.0,282.2,282.49,280.98,282.32,16122.0
2021-02-23 15:00:00,282.76,284.83,282.76,284.32,19910.0,282.76,284.83,282.76,284.32,19910.0
2021-02-23 15:30:00,284.21,284.21,282.02,282.98,56104.0,284.21,284.21,282.02,282.98,56104.0
2021-02-24 09:30:00,282.39,284.38,280.98,280.98,22624.0,282.39,284.38,280.98,280.98,22624.0
2021-02-24 10:00:00,281.41,282.12,278.83,280.59,7530.0,281.41,282.12,278.83,280.59,7530.0
2021-02-24 10:30:00,280.86,283.24,280.66,283.24,8655.0,280.86,283.24,280.66,283.24,8655.0
2021-02-24 11:00:00,283.18,283.79,281.63,283.76,7289.0,283.18,283.79,281.63,283.76,7289.0
2021-02-24 11:30:00,283.84,285.29,283.43,284.99,8461.0,283.84,285.29,283.43,284.99,8461.0
2021-02-24 12:00:00,285.06,285.83,284.13,285.83,6366.0,285.06,285.83,284.13,285.83,6366.0
2021-02-24 12:30:00,285.88,286.91,285.59,285.75,6014.0,285.88,286.91,285.59,285.75,6014.0
2021-02-24 13:00:00,285.54,287.79,285.54,287.72,8500.0,285.54,287.79,285.54,287.72,8500.0
2021-02-24 13:30:00,287.83,288.86,287.78,288.81,9489.0,287.83,288.86,287.78,288.81,9489.0
2021-02-24 14:00:00,288.69,289.18,287.5,287.81,10291.0,288.69,289.18,287.5,287.81,10291.0
2021-02-24 14:30:00,287.54,287.54,286.09,286.44,5498.0,287.54,287.54,286.09,286.44,5498.0
2021-02-24 15:00:00,286.48,288.56,286.28,288.56,11481.0,286.48,288.56,286.28,288.56,11481.0
2021-02-24 15:30:00,288.64,288.9,287.43,288.22,25797.0,288.64,288.9,287.43,288.22,25797.0
2021-02-25 09:30:00,289.0,289.05,286.25,288.93,15875.0,289.0,289.05,286.25,288.93,15875.0
2021-02-25 10:00:00,288.82,289.63,287.11,287.13,13403.0,288.82,289.63,287.11,287.13,13403.0
2021-02-25 10:30:00,286.82,287.6,286.19,287.49,33625.0,286.82,287.6,286.19,287.49,33625.0
2021-02-25 11:00:00,287.59,287.74,286.19,286.19,4470.0,287.59,287.74,286.19,286.19,4470.0
2021-02-25 11:30:00,286.0,286.42,284.77,284.77,4931.0,286.0,286.42,284.77,284.77,4931.0
2021-02-25 12:00:00,284.37,285.16,283.76,284.1,5683.0,284.37,285.16,283.76,284.1,5683.0
2021-02-25 12:30:00,283.61,284.25,281.0,281.48,8657.0,283.61,284.25,281.0,281.48,8657.0
2021-02-25 13:00:00,281.79,282.68,281.15,281.51,6273.0,281.79,282.68,281.15,281.51,6273.0
2021-02-25 13:30:00,281.9,281.9,280.01,280.74,11991.0,281.9,281.9,280.01,280.74,11991.0
2021-02-25 14:00:00,281.69,283.83,281.33,283.52,7344.0,281.69,283.83,281.33,283.52,7344.0
2021-02-25 14:30:00,283.65,283.65,281.23,281.24,6061.0,283.65,283.65,281.23,281.24,6061.0
2021-02-25 15:00:00,281.55,281.55,278.55,278.6,8463.0,281.55,281.55,278.55,278.6,8463.0
2021-02-25 15:30:00,279.17,280.79,278.23,280.28,32156.0,279.17,280.79,278.23,280.28,32156.0
2021-02-26 09:30:00,282.05,284.55,280.21,280.3,9099.0,282.05,284.55,280.21,280.3,9099.0
2021-02-26 10:00:00,281.1,281.52,277.34,277.34,5826.0,281.1,281.52,277.34,277.34,5826.0
2021-02-26 10:30:00,277.91,280.83,277.83,280.3,9464.0,277.91,280.83,277.83,280.3,9464.0
2021-02-26 11:00:00,280.38,282.63,279.94,281.23,8304.0,280.38,282.63,279.94,281.23,8304.0
2021-02-26 11:30:00,281.57,283.9,281.41,283.9,5735.0,281.57,283.9,281.41,283.9,5735.0
2021-02-26 12:00:00,284.3,284.97,283.33,283.81,5593.0,284.3,284.97,283.33,283.81,5593.0
2021-02-26 12:30:00,283.96,284.82,283.37,283.49,6956.0,283.96,284.82,283.37,283.49,6956.0
2021-02-26 13:00:00,284.13,285.97,283.36,285.91,12790.0,284.13,285.97,283.36,285.91,12790.0
2021-02-26 13:30:00,285.29,285.3,283.36,284.28,6371.0,285.29,285.3,283.36,284.28,6371.0
2021-02-26 14:00:00,284.42,284.73,283.03,284.15,8348.0,284.42,284.73,283.03,284.15,8348.0
2021-02-26 14:30:00,284.37,285.6,283.56,284.84,15364.0,284.37,285.6,283.56,284.84,15364.0
2021-02-26 15:00:00,284.73,286.54,284.66,285.46,9701.0,284.73,286.54,284.66,285.46,9701.0
2021-02-26 15:30:00,285.45,288.12,285.44,286.61,63762.0,285.45,288.12,285.44,286.61,63762.0
2021-03-01 09:30:00,290.0,290.59,287.61,289.89,27152.0,290.0,290.59,287.61,289.89,27152.0
2021-03-01 10:00:00,290.22,290.23,288.02,289.35,10680.0,290.22,290.23,288.02,289.35,10680.0
2021-03-01 10:30:00,288.97,290.13,288.48,289.16,12256.0,288.97,290.13,288.48,289.16,12256.0
2021-03-01 11:00:00,289.19,289.42,288.43,288.76,12451.0,289.19,289.42,288.43,288.76,12451.0
2021-03-01 11:30:00,289.16,290.67,288.94,289.42,8885.0,289.16,290.67,288.94,289.42,8885.0
2021-03-01 12:00:00,289.44,290.9,289.38,290.78,4302.0,289.44,290.9,289.38,290.78,4302.0
2021-03-01 12:30:00,290.81,290.84,289.55,290.05,6848.0,290.81,290.84,289.55,290.05,6848.0
2021-03-01 13:00:00,290.0,290.13,289.26,289.78,9838.0,290.0,290.13,289.26,289.78,9838.0
2021-03-01 13:30:00,289.93,290.42,289.84,290.1,5842.0,289.93,290.42,289.84,290.1,5842.0
2021-03-01 14:00:00,290.06,290.57,289.82,290.3,5786.0,290.06,290.57,289.82,290.3,5786.0
2021-03-01 14:30:00,290.47,290.5,289.71,289.77,10072.0,290.47,290.5,289.71,289.77,10072.0
2021-03-01 15:00:00,289.75,290.32,289.19,290.1,14672.0,289.75,290.32,289.19,290.1,14672.0
2021-03-01 15:30:00,290.32,290.41,289.01,289.45,74607.0,290.32,290.41,289.01,289.45,74607.0
2021-03-02 09:30:00,290.0,290.84,288.87,290.5,13693.0,290.0,290.84,288.87,290.5,13693.0
2021-03-02 10:00:00,290.84,291.46,288.35,288.35,16033.0,290.84,291.46,288.35,288.35,16033.0
2021-03-02 10:30:00,288.37,289.5,286.81,288.21,8816.0,288.37,289.5,286.81,288.21,8816.0
2021-03-02 11:00:00,287.96,288.63,287.05,287.97,11320.0,287.96,288.63,287.05,287.97,11320.0
2021-03-02 11:30:00,287.81,288.19,287.09,288.01,8905.0,287.81,288.19,287.09,288.01,8905.0
2021-03-02 12:00:00,287.96,289.01,287.95,288.22,6234.0,287.96,289.01,287.95,288.22,6234.0
2021-03-02 12:30:00,288.21,289.53,288.2,288.77,6349.0,288.21,289.53,288.2,288.77,6349.0
2021-03-02 13:00:00,288.51,289.33,288.08,288.6,5845.0,288.51,289.33,288.08,288.6,5845.0
2021-03-02 13:30:00,289.05,289.99,288.74,289.48,4002.0,289.05,289.99,288.74,289.48,4002.0
2021-03-02 14:00:00,289.67,289.67,288.27,288.85,9098.0,289.67,289.67,288.27,288.85,9098.0
2021-03-02 14:30:00,288.72,289.1,288.16,289.1,3797.0,288.72,289.1,288.16,289.1,3797.0
2021-03-02 15:00:00,288.96,289.38,288.16,288.56,6332.0,288.96,289.38,288.16,288.56,6332.0
2021-03-02 15:30:00,288.73,289.28,287.35,287.37,21030.0,288.73,289.28,287.35,287.37,21030.0
2021-03-03 09:30:00,285.88,286.14,283.0,283.25,5227.0,285.88,286.14,283.0,283.25,5227.0
2021-03-03 10:00:00,284.11,284.68,277.83,278.7,8897.0,284.11,284.68,277.83,278.7,8897.0
2021-03-03 10:30:00,278.78,280.18,277.66,280.18,16559.0,278.78,280.18,277.66,280.18,16559.0
2021-03-03 11:00:00,279.62,282.33,279.27,282.33,8221.0,279.62,282.33,279.27,282.33,8221.0
2021-03-03 11:30:00,282.17,283.82,281.57,283.03,10453.0,282.17,283.82,281.57,283.03,10453.0
2021-03-03 12:00:00,283.51,283.51,281.25,281.4,8865.0,283.51,283.51,281.25,281.4,8865.0
2021-03-03 12:30:00,281.3,281.89,280.52,280.67,6114.0,281.3,281.89,280.52,280.67,6114.0
2021-03-03 13:00:00,280.82,281.73,280.54,281.31,7992.0,280.82,281.73,280.54,281.31,7992.0
2021-03-03 13:30:00,281.23,281.31,279.23,279.88,9184.0,281.23,281.31,279.23,279.88,9184.0
2021-03-03 14:00:00,280.09,280.09,277.83,277.9,10730.0,280.09,280.09,277.83,277.9,10730.0
2021-03-03 14:30:00,277.97,279.65,276.71,279.28,14774.0,277.97,279.65,276.71,279.28,14774.0
2021-03-03 15:00:00,279.64,280.32,278.04,278.52,11149.0,279.64,280.32,278.04,278.52,11149.0
2021-03-03 15:30:00,278.09,279.06,277.84,277.84,38152.0,278.09,279.06,277.84,277.84,38152.0
2021-03-04 09:30:00,276.25,278.06,272.87,273.55,10207.0,276.25,278.06,272.87,273.55,10207.0
2021-03-04 10:00:00,272.95,274.53,270.18,271.36,13382.0,272.95,274.53,270.18,271.36,13382.0
2021-03-04 10:30:00,270.62,275.26,270.62,274.14,11556.0,270.62,275.26,270.62,274.14,11556.0
2021-03-04 11:00:00,274.13,275.92,273.98,275.38,9492.0,274.13,275.92,273.98,275.38,9492.0
2021-03-04 11:30:00,275.31,277.79,275.19,277.36,10274.0,275.31,277.79,275.19,277.36,10274.0
2021-03-04 12:00:00,277.53,279.1,273.95,274.37,10511.0,277.53,279.1,273.95,274.37,10511.0
2021-03-04 12:30:00,273.8,275.39,271.43,271.84,9491.0,273.8,275.39,271.43,271.84,9491.0
2021-03-04 13:00:00,271.55,271.84,267.81,268.98,14564.0,271.55,271.84,267.81,268.98,14564.0
2021-03-04 13:30:00,268.71,269.4,264.25,265.14,11849.0,268.71,269.4,264.25,265.14,11849.0
2021-03-04 14:00:00,265.24,269.62,265.06,269.62,9187.0,265.24,269.62,265.06,269.62,9187.0
2021-03-04 14:30:00,269.25,269.97,267.6,269.21,13048.0,269.25,269.97,267.6,269.21,13048.0
2021-03-04 15:00:00,269.43,269.59,266.22,267.62,12280.0,269.43,269.59,266.22,267.62,12280.0
2021-03-04 15:30:00,267.26,268.81,267.02,268.26,40599.0,267.26,268.81,267.02,268.26,40599.0
2021-03-05 09:30:00,269.59,272.23,266.14,268.49,11390.0,269.59,272.23,266.14,268.49,11390.0
2021-03-05 10:00:00,268.35,269.32,264.04,265.26,11446.0,268.35,269.32,264.04,265.26,11446.0
2021-03-05 10:30:00,265.48,266.38,262.56,263.58,11013.0,265.48,266.38,262.56,263.58,11013.0
2021-03-05 11:00:00,262.45,263.11,259.02,260.99,18675.0,262.45,263.11,259.02,260.99,18675.0
2021-03-05 11:30:00,261.25,265.33,260.8,264.68,11927.0,261.25,265.33,260.8,264.68,11927.0
2021-03-05 12:00:00,265.23,267.4,264.78,267.26,10762.0,265.23,267.4,264.78,267.26,10762.0
2021-03-05 12:30:00,267.5,269.94,267.26,268.44,9298.0,267.5,269.94,267.26,268.44,9298.0
2021-03-05 13:00:00,268.67,270.67,267.02,270.27,9822.0,268.67,270.67,267.02,270.27,9822.0
2021-03-05 13:30:00,270.67,272.51,270.32,271.71,9980.0,270.67,272.51,270.32,271.71,9980.0
2021-03-05 14:00:00,271.51,272.7,270.1,272.6,7755.0,271.51,272.7,270.1,272.6,7755.0
2021-03-05 14:30:00,272.72,274.02,272.22,273.6,6047.0,272.72,274.02,272.22,273.6,6047.0
2021-03-05 15:00:00,273.75,274.81,272.13,274.6,9375.0,273.75,274.81,272.13,274.6,9375.0
2021-03-05 15:30:00,274.18,274.34,272.31,273.81,53572.0,274.18,274.34,272.31,273.81,53572.0
2021-03-08 09:30:00,273.71,275.83,270.04,274.47,9746.0,273.71,275.83,270.04,274.47,9746.0
2021-03-08 10:00:00,273.76,276.39,273.0,275.62,3737.0,273.76,276.39,273.0,275.62,3737.0
2021-03-08 10:30:00,275.59,277.59,275.59,277.13,3681.0,275.59,277.59,275.59,277.13,3681.0
2021-03-08 11:00:00,277.21,278.17,276.43,277.54,7191.0,277.21,278.17,276.43,277.54,7191.0
2021-03-08 11:30:00,277.05,277.05,274.66,275.42,11946.0,277.05,277.05,274.66,275.42,11946.0
2021-03-08 12:00:00,275.85,278.91,275.65,278.16,14223.0,275.85,278.91,275.65,278.16,14223.0
2021-03-08 12:30:00,278.18,278.27,276.64,276.64,10797.0,278.18,278.27,276.64,276.64,10797.0
2021-03-08 13:00:00,276.93,278.1,276.69,277.48,7232.0,276.93,278.1,276.69,277.48,7232.0
2021-03-08 13:30:00,276.64,276.7,274.77,275.12,7420.0,276.64,276.7,274.77,275.12,7420.0
2021-03-08 14:00:00,274.82,275.69,274.38,275.63,6144.0,274.82,275.69,274.38,275.63,6144.0
2021-03-08 14:30:00,275.49,275.63,273.38,273.49,3241.0,275.49,275.63,273.38,273.49,3241.0
2021-03-08 15:00:00,273.36,273.44,272.16,272.48,10222.0,273.36,273.44,272.16,272.48,10222.0
2021-03-08 15:30:00,272.33,273.44,270.07,270.97,27705.0,272.33,273.44,270.07,270.97,27705.0
2021-03-09 09:30:00,276.59,280.0,276.48,279.03,12983.0,276.59,280.0,276.48,279.03,12983.0
2021-03-09 10:00:00,279.03,279.74,276.53,277.94,13034.0,279.03,279.74,276.53,277.94,13034.0
2021-03-09 10:30:00,278.5,279.06,276.35,276.62,11199.0,278.5,279.06,276.35,276.62,11199.0
2021-03-09 11:00:00,276.37,278.2,276.37,278.1,4236.0,276.37,278.2,276.37,278.1,4236.0
2021-03-09 11:30:00,278.1,278.45,276.67,277.37,10525.0,278.1,278.45,276.67,277.37,10525.0
2021-03-09 12:00:00,277.45,278.99,277.45,278.39,4662.0,277.45,278.99,277.45,278.39,4662.0
2021-03-09 12:30:00,278.2,278.2,277.33,277.92,7595.0,278.2,278.2,277.33,277.92,7595.0
2021-03-09 13:00:00,278.11,279.42,277.93,278.42,3814.0,278.11,279.42,277.93,278.42,3814.0
2021-03-09 13:30:00,278.05,279.35,278.05,278.72,5871.0,278.05,279.35,278.05,278.72,5871.0
2021-03-09 14:00:00,278.3,278.65,277.85,277.85,4498.0,278.3,278.65,277.85,277.85,4498.0
2021-03-09 14:30:00,278.26,278.7,277.89,277.89,2471.0,278.26,278.7,277.89,277.89,2471.0
2021-03-09 15:00:00,277.87,278.63,277.87,278.36,4755.0,277.87,278.63,277.87,278.36,4755.0
2021-03-09 15:30:00,278.77,279.84,278.44,278.45,17373.0,278.77,279.84,278.44,278.45,17373.0
2021-03-10 09:30:00,281.61,284.53,279.93,282.95,5390.0,281.61,284.53,279.93,282.95,5390.0
2021-03-10 10:00:00,281.86,284.08,281.63,281.63,7009.0,281.86,284.08,281.63,281.63,7009.0
2021-03-10 10:30:00,282.13,282.46,279.57,281.03,5719.0,282.13,282.46,279.57,281.03,5719.0
2021-03-10 11:00:00,280.9,282.45,279.4,281.71,11903.0,280.9,282.45,279.4,281.71,11903.0
2021-03-10 11:30:00,281.0,282.62,280.66,282.55,4490.0,281.0,282.62,280.66,282.55,4490.0
2021-03-10 12:00:00,282.36,282.36,280.89,280.9,24836.0,282.36,282.36,280.89,280.9,24836.0
2021-03-10 12:30:00,280.76,280.78,279.68,280.46,5097.0,280.76,280.78,279.68,280.46,5097.0
2021-03-10 13:00:00,280.46,281.16,279.38,279.81,6093.0,280.46,281.16,279.38,279.81,6093.0
2021-03-10 13:30:00,280.09,280.09,277.0,277.21,4362.0,280.09,280.09,277.0,277.21,4362.0
2021-03-10 14:00:00,276.73,277.5,276.42,277.31,7865.0,276.73,277.5,276.42,277.31,7865.0
2021-03-10 14:30:00,277.82,278.69,277.61,277.76,4400.0,277.82,278.69,277.61,277.76,4400.0
2021-03-10 15:00:00,277.69,278.09,276.17,276.61,6627.0,277.69,278.09,276.17,276.61,6627.0
2021-03-10 15:30:00,276.48,277.53,276.06,276.66,24094.0,276.48,277.53,276.06,276.66,24094.0
2021-03-11 09:30:00,280.05,285.0,279.61,285.0,11237.0,280.05,285.0,279.61,285.0,11237.0
2021-03-11 10:00:00,285.31,285.85,283.0,283.41,7383.0,285.31,285.85,283.0,283.41,7383.0
2021-03-11 10:30:00,283.86,284.57,282.67,284.28,11578.0,283.86,284.57,282.67,284.28,11578.0
2021-03-11 11:00:00,284.73,286.05,283.99,285.2,4619.0,284.73,286.05,283.99,285.2,4619.0
2021-03-11 11:30:00,285.2,286.04,284.78,284.88,3534.0,285.2,286.04,284.78,284.88,3534.0
2021-03-11 12:00:00,284.89,285.55,284.72,284.83,3686.0,284.89,285.55,284.72,284.83,3686.0
2021-03-11 12:30:00,284.99,285.96,284.5,284.81,5590.0,284.99,285.96,284.5,284.81,5590.0
2021-03-11 13:00:00,285.04,285.05,283.55,283.66,5216.0,285.04,285.05,283.55,283.66,5216.0
2021-03-11 13:30:00,283.84,285.56,283.84,285.56,7581.0,283.84,285.56,283.84,285.56,7581.0
2021-03-11 14:00:00,285.64,286.84,285.64,286.4,3816.0,285.64,286.84,285.64,286.4,3816.0
2021-03-11 14:30:00,286.48,286.48,285.49,285.49,3040.0,286.48,286.48,285.49,285.49,3040.0
2021-03-11 15:00:00,285.51,286.96,285.51,286.96,4465.0,285.51,286.96,285.51,286.96,4465.0
2021-03-11 15:30:00,286.99,287.0,284.82,285.0,30613.0,286.99,287.0,284.82,285.0,30613.0
2021-03-12 09:30:00,282.35,283.1,279.66,282.35,3964.0,282.35,283.1,279.66,282.35,3964.0
2021-03-12 10:00:00,283.11,283.62,280.98,283.62,6560.0,283.11,283.62,280.98,283.62,6560.0
2021-03-12 10:30:00,283.67,284.51,282.99,283.1,7465.0,283.67,284.51,282.99,283.1,7465.0
2021-03-12 11:00:00,283.57,284.96,283.17,284.96,4381.0,283.57,284.96,283.17,284.96,4381.0
2021-03-12 11:30:00,284.76,285.75,284.7,285.68,8955.0,284.76,285.75,284.7,285.68,8955.0
2021-03-12 12:00:00,285.7,286.12,284.67,286.12,9501.0,285.7,286.12,284.67,286.12,9501.0
2021-03-12 12:30:00,286.55,286.72,284.1,284.1,6321.0,286.55,286.72,284.1,284.1,6321.0
2021-03-12 13:00:00,284.53,285.87,284.53,285.87,1368.0,284.53,285.87,284.53,285.87,1368.0
2021-03-12 13:30:00,285.89,286.25,285.52,285.66,7408.0,285.89,286.25,285.52,285.66,7408.0
2021-03-12 14:00:00,285.46,285.71,284.69,284.96,3536.0,285.46,285.71,284.69,284.96,3536.0
2021-03-12 14:30:00,284.77,285.83,284.5,285.5,2432.0,284.77,285.83,284.5,285.5,2432.0
2021-03-12 15:00:00,285.3,285.72,285.1,285.17,4303.0,285.3,285.72,285.1,285.17,4303.0
2021-03-12 15:30:00,285.29,286.93,285.29,286.81,14345.0,285.29,286.93,285.29,286.81,14345.0
2021-03-15 09:30:00,285.88,289.6,285.88,288.62,5104.0,285.88,289.6,285.88,288.62,5104.0
2021-03-15 10:00:00,289.9,291.99,289.63,290.61,6732.0,289.9,291.99,289.63,290.61,6732.0
2021-03-15 10:30:00,291.03,293.59,291.03,291.61,15441.0,291.03,293.59,291.03,291.61,15441.0
2021-03-15 11:00:00,291.33,293.0,290.08,290.72,5254.0,291.33,293.0,290.08,290.72,5254.0
2021-03-15 11:30:00,289.85,291.6,289.85,291.41,3000.0,289.85,291.6,289.85,291.41,3000.0
2021-03-15 12:00:00,291.85,293.18,291.47,292.33,4284.0,291.85,293.18,291.47,292.33,4284.0
2021-03-15 12:30:00,292.88,293.5,291.86,291.86,8909.0,292.88,293.5,291.86,291.86,8909.0
2021-03-15 13:00:00,291.84,292.5,291.56,292.5,3583.0,291.84,292.5,291.56,292.5,3583.0
2021-03-15 13:30:00,292.71,293.47,292.67,292.93,7362.0,292.71,293.47,292.67,292.93,7362.0
2021-03-15 14:00:00,292.96,294.29,292.96,293.73,5054.0,292.96,294.29,292.96,293.73,5054.0
2021-03-15 14:30:00,293.87,293.87,292.24,292.46,10942.0,293.87,293.87,292.24,292.46,10942.0
2021-03-15 15:00:00,292.46,292.75,291.63,292.24,7217.0,292.46,292.75,291.63,292.24,7217.0
2021-03-15 15:30:00,292.39,292.66,291.43,292.09,26408.0,292.39,292.66,291.43,292.09,26408.0
2021-03-16 09:30:00,293.75,294.28,292.76,293.17,7463.0,293.75,294.28,292.76,293.17,7463.0
2021-03-16 10:00:00,293.51,294.69,291.48,291.48,10053.0,293.51,294.69,291.48,291.48,10053.0
2021-03-16 10:30:00,291.89,292.03,290.26,290.26,9293.0,291.89,292.03,290.26,290.26,9293.0
2021-03-16 11:00:00,290.7,292.23,290.63,292.1,4439.0,290.7,292.23,290.63,292.1,4439.0
2021-03-16 11:30:00,291.71,291.71,290.33,290.9,3989.0,291.71,291.71,290.33,290.9,3989.0
2021-03-16 12:00:00,290.66,290.71,287.2,287.29,8850.0,290.66,290.71,287.2,287.29,8850.0
2021-03-16 12:30:00,287.52,288.94,287.52,288.32,6253.0,287.52,288.94,287.52,288.32,6253.0
2021-03-16 13:00:00,288.41,288.99,287.71,288.03,4957.0,288.41,288.99,287.71,288.03,4957.0
2021-03-16 13:30:00,288.19,288.63,285.73,286.46,14909.0,288.19,288.63,285.73,286.46,14909.0
2021-03-16 14:00:00,286.3,288.0,285.86,286.3,9010.0,286.3,288.0,285.86,286.3,9010.0
2021-03-16 14:30:00,286.31,287.02,285.3,286.1,10527.0,286.31,287.02,285.3,286.1,10527.0
2021-03-16 15:00:00,286.15,288.55,286.07,288.5,4841.0,286.15,288.55,286.07,288.5,4841.0
2021-03-16 15:30:00,288.59,289.77,288.4,288.42,13622.0,288.59,289.77,288.4,288.42,13622.0
2021-03-17 09:30:00,286.36,287.67,284.41,286.66,8223.0,286.36,287.67,284.41,286.66,8223.0
2021-03-17 10:00:00,286.76,288.1,286.61,286.91,1900.0,286.76,288.1,286.61,286.91,1900.0
2021-03-17 10:30:00,287.4,288.87,285.95,288.87,12151.0,287.4,288.87,285.95,288.87,12151.0
2021-03-17 11:00:00,288.54,288.85,287.74,288.54,5300.0,288.54,288.85,287.74,288.54,5300.0
2021-03-17 11:30:00,288.58,289.21,288.0,289.21,4615.0,288.58,289.21,288.0,289.21,4615.0
2021-03-17 12:00:00,289.35,290.38,289.16,289.72,2906.0,289.35,290.38,289.16,289.72,2906.0
2021-03-17 12:30:00,290.08,290.08,289.29,289.36,5700.0,290.08,290.08,289.29,289.36,5700.0
2021-03-17 13:00:00,289.47,290.37,289.11,290.22,4900.0,289.47,290.37,289.11,290.22,4900.0
2021-03-17 13:30:00,290.18,290.6,289.6,289.61,13706.0,290.18,290.6,289.6,289.61,13706.0
2021-03-17 14:00:00,290.3,293.3,290.23,291.67,6085.0,290.3,293.3,290.23,291.67,6085.0
2021-03-17 14:30:00,291.41,294.06,291.1,293.18,17104.0,291.41,294.06,291.1,293.18,17104.0
2021-03-17 15:00:00,293.4,293.93,292.7,293.63,16333.0,293.4,293.93,292.7,293.63,16333.0
2021-03-17 15:30:00,293.58,293.65,291.87,292.29,29362.0,293.58,293.65,291.87,292.29,29362.0
2021-03-18 09:30:00,291.02,292.8,290.53,291.36,6612.0,291.02,292.8,290.53,291.36,6612.0
2021-03-18 10:00:00,291.81,291.85,289.67,290.32,6519.0,291.81,291.85,289.67,290.32,6519.0
2021-03-18 10:30:00,290.17,290.17,288.14,290.02,5855.0,290.17,290.17,288.14,290.02,5855.0
2021-03-18 11:00:00,290.7,292.67,290.63,292.6,3570.0,290.7,292.67,290.63,292.6,3570.0
2021-03-18 11:30:00,292.28,292.96,292.13,292.17,3671.0,292.28,292.96,292.13,292.17,3671.0
2021-03-18 12:00:00,292.52,293.03,292.05,292.7,6116.0,292.52,293.03,292.05,292.7,6116.0
2021-03-18 12:30:00,292.68,292.68,290.41,290.41,5722.0,292.68,292.68,290.41,290.41,5722.0
2021-03-18 13:00:00,290.79,292.02,290.6,291.24,9831.0,290.79,292.02,290.6,291.24,9831.0
2021-03-18 13:30:00,291.13,292.88,291.13,292.56,2797.0,291.13,292.88,291.13,292.56,2797.0
2021-03-18 14:00:00,292.63,292.73,291.22,291.23,5569.0,292.63,292.73,291.22,291.23,5569.0
2021-03-18 14:30:00,291.22,291.3,289.04,289.24,7542.0,291.22,291.3,289.04,289.24,7542.0
2021-03-18 15:00:00,289.22,289.3,288.04,289.15,6638.0,289.22,289.3,288.04,289.15,6638.0
2021-03-18 15:30:00,289.03,289.47,287.19,288.37,38862.0,289.03,289.47,287.19,288.37,38862.0
2021-03-19 09:30:00,287.98,289.04,286.89,289.04,29275.0,287.98,289.04,286.89,289.04,29275.0
2021-03-19 10:00:00,288.39,290.5,286.19,289.5,7575.0,288.39,290.5,286.19,289.5,7575.0
2021-03-19 10:30:00,289.37,292.0,289.37,290.04,13243.0,289.37,292.0,289.37,290.04,13243.0
2021-03-19 11:00:00,290.43,291.51,288.73,289.52,10808.0,290.43,291.51,288.73,289.52,10808.0
2021-03-19 11:30:00,289.98,291.44,289.26,291.44,4388.0,289.98,291.44,289.26,291.44,4388.0
2021-03-19 12:00:00,291.58,291.59,289.63,289.82,6620.0,291.58,291.59,289.63,289.82,6620.0
2021-03-19 12:30:00,290.01,290.8,289.37,290.77,5030.0,290.01,290.8,289.37,290.77,5030.0
2021-03-19 13:00:00,290.48,290.88,290.37,290.86,6222.0,290.48,290.88,290.37,290.86,6222.0
2021-03-19 13:30:00,290.68,291.55,290.54,291.0,9433.0,290.68,291.55,290.54,291.0,9433.0
2021-03-19 14:00:00,291.15,291.24,289.93,290.66,5918.0,291.15,291.24,289.93,290.66,5918.0
2021-03-19 14:30:00,290.8,291.39,289.88,290.11,8129.0,290.8,291.39,289.88,290.11,8129.0
2021-03-19 15:00:00,290.32,290.48,288.79,289.1,7605.0,290.32,290.48,288.79,289.1,7605.0
2021-03-19 15:30:00,289.23,289.23,286.03,286.89,59696.0,289.23,289.23,286.03,286.89,59696.0
2021-03-22 09:30:00,285.97,288.4,285.97,286.09,3857.0,285.97,288.4,285.97,286.09,3857.0
2021-03-22 10:00:00,286.57,287.28,285.23,287.13,12585.0,286.57,287.28,285.23,287.13,12585.0
2021-03-22 10:30:00,287.71,290.36,287.5,288.87,4140.0,287.71,290.36,287.5,288.87,4140.0
2021-03-22 11:00:00,289.15,289.54,288.6,289.06,13769.0,289.15,289.54,288.6,289.06,13769.0
2021-03-22 11:30:00,289.26,290.16,288.68,288.68,10274.0,289.26,290.16,288.68,288.68,10274.0
2021-03-22 12:00:00,288.4,289.68,288.34,289.58,4995.0,288.4,289.68,288.34,289.58,4995.0
2021-03-22 12:30:00,289.78,291.7,289.16,290.28,6836.0,289.78,291.7,289.16,290.28,6836.0
2021-03-22 13:00:00,290.55,290.55,289.15,289.56,6048.0,290.55,290.55,289.15,289.56,6048.0
2021-03-22 13:30:00,289.37,290.52,289.3,289.49,19000.0,289.37,290.52,289.3,289.49,19000.0
2021-03-22 14:00:00,289.5,290.03,288.29,290.03,4159.0,289.5,290.03,288.29,290.03,4159.0
2021-03-22 14:30:00,290.11,290.64,288.99,289.65,9197.0,290.11,290.64,288.99,289.65,9197.0
2021-03-22 15:00:00,289.91,290.62,289.2,289.47,30673.0,289.91,290.62,289.2,289.47,30673.0
2021-03-22 15:30:00,289.25,289.37,287.54,288.37,34434.0,289.25,289.37,287.54,288.37,34434.0
2021-03-23 09:30:00,288.18,289.91,283.12,284.61,21191.0,288.18,289.91,283.12,284.61,21191.0
2021-03-23 10:00:00,284.44,285.25,283.78,285.03,12799.0,284.44,285.25,283.78,285.03,12799.0
2021-03-23 10:30:00,284.91,284.94,282.89,284.48,4986.0,284.91,284.94,282.89,284.48,4986.0
2021-03-23 11:00:00,284.4,284.4,283.27,283.92,8528.0,284.4,284.4,283.27,283.92,8528.0
2021-03-23 11:30:00,283.92,284.6,283.59,283.94,2526.0,283.92,284.6,283.59,283.94,2526.0
2021-03-23 12:00:00,284.11,284.59,283.76,284.59,5223.0,284.11,284.59,283.76,284.59,5223.0
2021-03-23 12:30:00,284.47,285.21,284.27,284.97,7510.0,284.47,285.21,284.27,284.97,7510.0
2021-03-23 13:00:00,285.34,285.96,285.09,285.15,4402.0,285.34,285.96,285.09,285.15,4402.0
2021-03-23 13:30:00,285.15,285.71,284.54,284.63,5923.0,285.15,285.71,284.54,284.63,5923.0
2021-03-23 14:00:00,284.56,284.71,283.52,283.65,6525.0,284.56,284.71,283.52,283.65,6525.0
2021-03-23 14:30:00,283.82,284.2,283.45,283.54,5672.0,283.82,284.2,283.45,283.54,5672.0
2021-03-23 15:00:00,283.61,283.82,280.9,281.45,11331.0,283.61,283.82,280.9,281.45,11331.0
2021-03-23 15:30:00,281.03,281.38,279.93,280.05,44371.0,281.03,281.38,279.93,280.05,44371.0
2021-03-24 09:30:00,279.83,281.25,279.0,279.43,13163.0,279.83,281.25,279.0,279.43,13163.0
2021-03-24 10:00:00,278.76,280.72,276.3,277.25,11141.0,278.76,280.72,276.3,277.25,11141.0
2021-03-24 10:30:00,277.41,280.75,277.4,280.69,14531.0,277.41,280.75,277.4,280.69,14531.0
2021-03-24 11:00:00,280.66,281.64,278.86,279.44,9067.0,280.66,281.64,278.86,279.44,9067.0
2021-03-24 11:30:00,279.39,279.54,278.41,278.52,12920.0,279.39,279.54,278.41,278.52,12920.0
2021-03-24 12:00:00,278.61,280.23,278.61,280.03,3673.0,278.61,280.23,278.61,280.03,3673.0
2021-03-24 12:30:00,280.05,281.01,279.21,279.31,9362.0,280.05,281.01,279.21,279.31,9362.0
2021-03-24 13:00:00,279.18,279.19,276.8,277.58,6378.0,279.18,279.19,276.8,277.58,6378.0
2021-03-24 13:30:00,277.55,278.02,275.95,278.01,6947.0,277.55,278.02,275.95,278.01,6947.0
2021-03-24 14:00:00,277.75,278.36,277.22,277.32,8014.0,277.75,278.36,277.22,277.32,8014.0
2021-03-24 14:30:00,277.11,278.57,276.97,277.52,7320.0,277.11,278.57,276.97,277.52,7320.0
2021-03-24 15:00:00,277.4,278.07,276.86,277.69,10859.0,277.4,278.07,276.86,277.69,10859.0
2021-03-24 15:30:00,277.73,277.73,275.76,276.32,28248.0,277.73,277.73,275.76,276.32,28248.0
2021-03-25 09:30:00,274.83,276.79,273.52,276.46,13326.0,274.83,276.79,273.52,276.46,13326.0
2021-03-25 10:00:00,276.42,277.63,275.2,276.33,3846.0,276.42,277.63,275.2,276.33,3846.0
2021-03-25 10:30:00,275.8,276.25,273.79,274.59,3100.0,275.8,276.25,273.79,274.59,3100.0
2021-03-25 11:00:00,275.04,276.6,274.71,275.78,7526.0,275.04,276.6,274.71,275.78,7526.0
2021-03-25 11:30:00,276.23,277.7,275.97,277.7,4771.0,276.23,277.7,275.97,277.7,4771.0
2021-03-25 12:00:00,279.05,279.19,277.84,278.36,3915.0,279.05,279.19,277.84,278.36,3915.0
2021-03-25 12:30:00,278.34,278.38,277.72,278.06,5505.0,278.34,278.38,277.72,278.06,5505.0
2021-03-25 13:00:00,277.93,278.99,277.4,278.25,4132.0,277.93,278.99,277.4,278.25,4132.0
2021-03-25 13:30:00,278.67,278.9,277.05,277.52,4953.0,278.67,278.9,277.05,277.52,4953.0
2021-03-25 14:00:00,277.13,278.4,277.0,277.53,3419.0,277.13,278.4,277.0,277.53,3419.0
2021-03-25 14:30:00,277.7,280.17,277.7,280.16,3505.0,277.7,280.17,277.7,280.16,3505.0
2021-03-25 15:00:00,280.16,282.3,280.16,281.6,12043.0,280.16,282.3,280.16,281.6,12043.0
2021-03-25 15:30:00,281.86,283.79,281.57,281.95,52101.0,281.86,283.79,281.57,281.95,52101.0
2021-03-26 09:30:00,284.54,284.54,281.4,282.47,14602.0,284.54,284.54,281.4,282.47,14602.0
2021-03-26 10:00:00,283.38,283.39,281.71,283.36,6393.0,283.38,283.39,281.71,283.36,6393.0
2021-03-26 10:30:00,283.56,284.38,282.11,282.31,8267.0,283.56,284.38,282.11,282.31,8267.0
2021-03-26 11:00:00,281.93,282.47,278.84,279.44,7807.0,281.93,282.47,278.84,279.44,7807.0
2021-03-26 11:30:00,279.1,280.49,277.61,280.02,33246.0,279.1,280.49,277.61,280.02,33246.0
2021-03-26 12:00:00,280.26,281.09,279.53,280.43,12040.0,280.26,281.09,279.53,280.43,12040.0
2021-03-26 12:30:00,280.63,280.63,279.82,280.07,13582.0,280.63,280.63,279.82,280.07,13582.0
2021-03-26 13:00:00,280.43,282.84,280.43,282.84,8577.0,280.43,282.84,280.43,282.84,8577.0
2021-03-26 13:30:00,282.92,282.93,279.65,281.39,12751.0,282.92,282.93,279.65,281.39,12751.0
2021-03-26 14:00:00,281.65,282.26,279.69,281.43,14759.0,281.65,282.26,279.69,281.43,14759.0
2021-03-26 14:30:00,281.47,283.58,281.02,283.57,6737.0,281.47,283.58,281.02,283.57,6737.0
2021-03-26 15:00:00,283.4,286.14,283.12,286.14,8207.0,283.4,286.14,283.12,286.14,8207.0
2021-03-26 15:30:00,286.03,288.27,284.96,288.04,26819.0,286.03,288.27,284.96,288.04,26819.0
2021-03-29 09:30:00,285.95,289.56,285.53,285.53,10901.0,285.95,289.56,285.53,285.53,10901.0
2021-03-29 10:00:00,286.55,286.87,285.74,286.08,7290.0,286.55,286.87,285.74,286.08,7290.0
2021-03-29 10:30:00,285.63,285.81,282.54,283.41,6771.0,285.63,285.81,282.54,283.41,6771.0
2021-03-29 11:00:00,283.29,285.22,282.95,285.22,5449.0,283.29,285.22,282.95,285.22,5449.0
2021-03-29 11:30:00,285.1,285.77,284.98,285.63,3101.0,285.1,285.77,284.98,285.63,3101.0
2021-03-29 12:00:00,285.85,285.85,283.88,284.54,2299.0,285.85,285.85,283.88,284.54,2299.0
2021-03-29 12:30:00,284.65,286.19,284.65,286.18,4545.0,284.65,286.19,284.65,286.18,4545.0
2021-03-29 13:00:00,285.72,286.1,284.7,284.95,7782.0,285.72,286.1,284.7,284.95,7782.0
2021-03-29 13:30:00,285.14,286.48,285.11,285.35,5226.0,285.14,286.48,285.11,285.35,5226.0
2021-03-29 14:00:00,284.99,286.5,284.99,286.43,7760.0,284.99,286.5,284.99,286.43,7760.0
2021-03-29 14:30:00,286.28,286.28,283.53,284.07,6614.0,286.28,286.28,283.53,284.07,6614.0
2021-03-29 15:00:00,284.45,285.3,284.2,284.27,5739.0,284.45,285.3,284.2,284.27,5739.0
2021-03-29 15:30:00,284.35,284.87,282.88,282.89,35621.0,284.35,284.87,282.88,282.89,35621.0
2021-03-30 09:30:00,281.64,283.29,280.73,282.8,8126.0,281.64,283.29,280.73,282.8,8126.0
2021-03-30 10:00:00,282.34,282.34,279.58,279.61,7412.0,282.34,282.34,279.58,279.61,7412.0
2021-03-30 10:30:00,279.92,283.24,279.76,283.24,21578.0,279.92,283.24,279.76,283.24,21578.0
2021-03-30 11:00:00,283.32,285.55,282.67,285.32,11429.0,283.32,285.55,282.67,285.32,11429.0
2021-03-30 11:30:00,285.8,285.96,284.61,285.02,6581.0,285.8,285.96,284.61,285.02,6581.0
2021-03-30 12:00:00,285.13,285.15,283.4,284.42,9283.0,285.13,285.15,283.4,284.42,9283.0
2021-03-30 12:30:00,284.37,284.94,283.92,284.3,5309.0,284.37,284.94,283.92,284.3,5309.0
2021-03-30 13:00:00,284.11,285.76,284.06,285.76,4228.0,284.11,285.76,284.06,285.76,4228.0
2021-03-30 13:30:00,285.26,285.51,283.54,283.54,4833.0,285.26,285.51,283.54,283.54,4833.0
2021-03-30 14:00:00,283.69,285.69,283.43,285.18,7669.0,283.69,285.69,283.43,285.18,7669.0
2021-03-30 14:30:00,285.39,288.28,285.23,288.28,26325.0,285.39,288.28,285.23,288.28,26325.0
2021-03-30 15:00:00,288.13,288.94,287.7,288.15,10418.0,288.13,288.94,287.7,288.15,10418.0
2021-03-30 15:30:00,288.32,288.71,287.33,287.65,43157.0,288.32,288.71,287.33,287.65,43157.0
2021-03-31 09:30:00,291.02,294.21,288.72,292.38,39963.0,291.02,294.21,288.72,292.38,39963.0
2021-03-31 10:00:00,292.74,292.74,290.37,291.1,14046.0,292.74,292.74,290.37,291.1,14046.0
2021-03-31 10:30:00,291.05,294.2,291.01,292.99,18115.0,291.05,294.2,291.01,292.99,18115.0
2021-03-31 11:00:00,293.06,294.29,292.4,294.09,11514.0,293.06,294.29,292.4,294.09,11514.0
2021-03-31 11:30:00,294.09,295.9,293.79,295.49,8496.0,294.09,295.9,293.79,295.49,8496.0
2021-03-31 12:00:00,295.8,296.5,294.02,295.9,9129.0,295.8,296.5,294.02,295.9,9129.0
2021-03-31 12:30:00,295.41,295.92,295.22,295.63,5552.0,295.41,295.92,295.22,295.63,5552.0
2021-03-31 13:00:00,295.32,295.35,293.36,293.36,6085.0,295.32,295.35,293.36,293.36,6085.0
2021-03-31 13:30:00,293.66,294.45,292.04,292.04,7800.0,293.66,294.45,292.04,292.04,7800.0
2021-03-31 14:00:00,292.16,293.06,291.68,292.88,5633.0,292.16,293.06,291.68,292.88,5633.0
2021-03-31 14:30:00,293.28,293.86,292.35,293.4,7770.0,293.28,293.86,292.35,293.4,7770.0
2021-03-31 15:00:00,293.06,294.28,292.95,293.19,7264.0,293.06,294.28,292.95,293.19,7264.0
2021-03-31 15:30:00,293.19,293.62,289.83,289.83,63752.0,293.19,293.62,289.83,289.83,63752.0
2021-04-01 09:30:00,292.01,294.15,290.31,292.97,13510.0,292.01,294.15,290.31,292.97,13510.0
2021-04-01 10:00:00,292.04,294.56,291.52,294.07,11218.0,292.04,294.56,291.52,294.07,11218.0
2021-04-01 10:30:00,294.21,294.89,293.0,294.24,12913.0,294.21,294.89,293.0,294.24,12913.0
2021-04-01 11:00:00,294.62,294.62,292.29,293.23,6731.0,294.62,294.62,292.29,293.23,6731.0
2021-04-01 11:30:00,293.58,294.74,292.81,294.38,9840.0,293.58,294.74,292.81,294.38,9840.0
2021-04-01 12:00:00,294.3,295.47,294.23,295.31,10984.0,294.3,295.47,294.23,295.31,10984.0
2021-04-01 12:30:00,295.21,295.53,294.58,295.53,5505.0,295.21,295.53,294.58,295.53,5505.0
2021-04-01 13:00:00,295.41,295.69,293.85,294.42,21909.0,295.41,295.69,293.85,294.42,21909.0
2021-04-01 13:30:00,294.25,294.38,293.1,293.4,4643.0,294.25,294.38,293.1,293.4,4643.0
2021-04-01 14:00:00,293.1,294.09,293.1,293.96,4856.0,293.1,294.09,293.1,293.96,4856.0
2021-04-01 14:30:00,294.12,294.18,293.28,293.67,7719.0,294.12,294.18,293.28,293.67,7719.0
2021-04-01 15:00:00,293.75,294.52,293.74,294.25,15033.0,293.75,294.52,293.74,294.25,15033.0
2021-04-01 15:30:00,294.3,294.62,293.88,294.07,30180.0,294.3,294.62,293.88,294.07,30180.0
2021-04-05 09:30:00,296.49,297.0,294.86,295.52,13012.0,296.49,297.0,294.86,295.52,13012.0
2021-04-05 10:00:00,295.33,295.59,294.13,294.13,19020.0,295.33,295.59,294.13,294.13,19020.0
2021-04-05 10:30:00,294.39,294.75,293.46,293.86,11183.0,294.39,294.75,293.46,293.86,11183.0
2021-04-05 11:00:00,294.04,294.93,293.99,294.2,9705.0,294.04,294.93,293.99,294.2,9705.0
2021-04-05 11:30:00,294.25,294.93,294.25,294.57,16996.0,294.25,294.93,294.25,294.57,16996.0
2021-04-05 12:00:00,294.87,296.07,294.87,295.71,4487.0,294.87,296.07,294.87,295.71,4487.0
2021-04-05 12:30:00,295.86,296.66,295.86,296.66,2700.0,295.86,296.66,295.86,296.66,2700.0
2021-04-05 13:00:00,296.79,296.79,296.06,296.49,8412.0,296.79,296.79,296.06,296.49,8412.0
2021-04-05 13:30:00,296.45,297.25,295.64,296.63,4159.0,296.45,297.25,295.64,296.63,4159.0
2021-04-05 14:00:00,297.04,297.21,296.52,296.52,3879.0,297.04,297.21,296.52,296.52,3879.0
2021-04-05 14:30:00,296.98,297.59,296.76,297.51,5867.0,296.98,297.59,296.76,297.51,5867.0
2021-04-05 15:00:00,297.5,297.5,296.51,297.35,6396.0,297.5,297.5,296.51,297.35,6396.0
2021-04-05 15:30:00,297.32,298.0,296.94,297.88,43962.0,297.32,298.0,296.94,297.88,43962.0
2021-04-06 09:30:00,298.0,301.68,297.47,300.62,22205.0,298.0,301.68,297.47,300.62,22205.0
2021-04-06 10:00:00,300.64,307.44,300.56,305.73,28951.0,300.64,307.44,300.56,305.73,28951.0
2021-04-06 10:30:00,305.58,306.3,304.76,305.85,25273.0,305.58,306.3,304.76,305.85,25273.0
2021-04-06 11:00:00,305.56,306.65,305.0,305.17,9123.0,305.56,306.65,305.0,305.17,9123.0
2021-04-06 11:30:00,304.7,305.83,304.56,304.75,11617.0,304.7,305.83,304.56,304.75,11617.0
2021-04-06 12:00:00,304.75,304.75,303.8,303.95,2632.0,304.75,304.75,303.8,303.95,2632.0
2021-04-06 12:30:00,303.81,304.19,303.29,303.94,4283.0,303.81,304.19,303.29,303.94,4283.0
2021-04-06 13:00:00,303.99,303.99,302.68,302.76,2486.0,303.99,303.99,302.68,302.76,2486.0
2021-04-06 13:30:00,302.8,303.42,302.73,303.13,3018.0,302.8,303.42,302.73,303.13,3018.0
2021-04-06 14:00:00,303.28,303.53,302.99,303.53,4895.0,303.28,303.53,302.99,303.53,4895.0
2021-04-06 14:30:00,303.3,303.71,302.94,303.64,8609.0,303.3,303.71,302.94,303.64,8609.0
2021-04-06 15:00:00,303.26,303.47,301.76,302.17,10023.0,303.26,303.47,301.76,302.17,10023.0
2021-04-06 15:30:00,302.12,303.13,301.51,301.81,35922.0,302.12,303.13,301.51,301.81,35922.0
2021-04-07 09:30:00,300.43,302.95,298.83,300.0,11406.0,300.43,302.95,298.83,300.0,11406.0
2021-04-07 10:00:00,300.14,300.14,298.0,298.89,9404.0,300.14,300.14,298.0,298.89,9404.0
2021-04-07 10:30:00,299.01,299.7,297.68,297.9,38973.0,299.01,299.7,297.68,297.9,38973.0
2021-04-07 11:00:00,297.88,298.36,295.93,296.64,29303.0,297.88,298.36,295.93,296.64,29303.0
2021-04-07 11:30:00,296.92,297.64,296.6,296.71,9054.0,296.92,297.64,296.6,296.71,9054.0
2021-04-07 12:00:00,296.89,296.89,294.52,295.76,17590.0,296.89,296.89,294.52,295.76,17590.0
2021-04-07 12:30:00,295.68,296.95,295.1,295.72,11492.0,295.68,296.95,295.1,295.72,11492.0
2021-04-07 13:00:00,295.82,296.21,295.13,295.27,8786.0,295.82,296.21,295.13,295.27,8786.0
2021-04-07 13:30:00,295.6,296.17,294.53,294.55,12113.0,295.6,296.17,294.53,294.55,12113.0
2021-04-07 14:00:00,295.39,296.37,294.81,295.82,13315.0,295.39,296.37,294.81,295.82,13315.0
2021-04-07 14:30:00,295.85,295.85,294.11,294.28,12881.0,295.85,295.85,294.11,294.28,12881.0
2021-04-07 15:00:00,294.4,296.04,293.41,294.21,28179.0,294.4,296.04,293.41,294.21,28179.0
2021-04-07 15:30:00,294.31,296.55,292.55,296.55,72025.0,294.31,296.55,292.55,296.55,72025.0
2021-04-08 09:30:00,298.48,303.95,298.48,301.78,13542.0,298.48,303.95,298.48,301.78,13542.0
2021-04-08 10:00:00,301.4,303.25,300.86,302.29,18374.0,301.4,303.25,300.86,302.29,18374.0
2021-04-08 10:30:00,302.23,303.97,301.16,303.97,19583.0,302.23,303.97,301.16,303.97,19583.0
2021-04-08 11:00:00,303.83,306.29,303.67,304.9,14132.0,303.83,306.29,303.67,304.9,14132.0
2021-04-08 11:30:00,304.68,305.5,304.24,304.49,8515.0,304.68,305.5,304.24,304.49,8515.0
2021-04-08 12:00:00,304.5,305.8,304.5,304.94,13191.0,304.5,305.8,304.5,304.94,13191.0
2021-04-08 12:30:00,304.88,305.59,304.88,305.19,7694.0,304.88,305.59,304.88,305.19,7694.0
2021-04-08 13:00:00,305.18,305.42,304.71,305.25,10991.0,305.18,305.42,304.71,305.25,10991.0
2021-04-08 13:30:00,305.21,305.36,303.47,304.09,10774.0,305.21,305.36,303.47,304.09,10774.0
2021-04-08 14:00:00,303.76,306.73,303.76,306.42,19099.0,303.76,306.73,303.76,306.42,19099.0
2021-04-08 14:30:00,306.18,306.9,305.59,305.78,14651.0,306.18,306.9,305.59,305.78,14651.0
2021-04-08 15:00:00,305.69,307.01,305.66,306.36,20221.0,305.69,307.01,305.66,306.36,20221.0
2021-04-08 15:30:00,306.42,306.42,304.51,305.18,48526.0,306.42,306.42,304.51,305.18,48526.0
2021-04-09 09:30:00,306.56,306.56,300.73,301.77,14085.0,306.56,306.56,300.73,301.77,14085.0
2021-04-09 10:00:00,301.62,304.73,301.0,303.7,18366.0,301.62,304.73,301.0,303.7,18366.0
2021-04-09 10:30:00,303.66,303.95,302.17,302.64,12470.0,303.66,303.95,302.17,302.64,12470.0
2021-04-09 11:00:00,302.79,303.67,302.74,303.48,5955.0,302.79,303.67,302.74,303.48,5955.0
2021-04-09 11:30:00,303.55,304.05,303.2,303.47,4148.0,303.55,304.05,303.2,303.47,4148.0
2021-04-09 12:00:00,303.58,304.8,303.53,304.76,6332.0,303.58,304.8,303.53,304.76,6332.0
2021-04-09 12:30:00,304.68,305.16,304.16,304.16,5313.0,304.68,305.16,304.16,304.16,5313.0
2021-04-09 13:00:00,304.07,304.75,303.93,304.23,6205.0,304.07,304.75,303.93,304.23,6205.0
2021-04-09 13:30:00,304.16,304.54,303.69,303.69,6077.0,304.16,304.54,303.69,303.69,6077.0
2021-04-09 14:00:00,303.71,304.14,302.98,303.38,7147.0,303.71,304.14,302.98,303.38,7147.0
2021-04-09 14:30:00,303.28,304.59,303.28,304.06,11071.0,303.28,304.59,303.28,304.06,11071.0
2021-04-09 15:00:00,303.87,304.66,303.7,304.66,4827.0,303.87,304.66,303.7,304.66,4827.0
2021-04-09 15:30:00,305.0,306.41,304.23,306.4,28517.0,305.0,306.41,304.23,306.4,28517.0
2021-04-12 09:30:00,304.69,306.82,304.52,304.52,8544.0,304.69,306.82,304.52,304.52,8544.0
2021-04-12 10:00:00,304.89,305.3,304.33,304.33,5872.0,304.89,305.3,304.33,304.33,5872.0
2021-04-12 10:30:00,304.44,304.45,303.21,303.9,1738.0,304.44,304.45,303.21,303.9,1738.0
2021-04-12 11:00:00,303.68,304.75,303.68,304.66,1920.0,303.68,304.75,303.68,304.66,1920.0
2021-04-12 11:30:00,304.59,304.62,303.71,303.75,7001.0,304.59,304.62,303.71,303.75,7001.0
2021-04-12 12:00:00,303.99,304.15,302.91,303.97,13391.0,303.99,304.15,302.91,303.97,13391.0
2021-04-12 12:30:00,304.04,304.39,303.73,303.74,7516.0,304.04,304.39,303.73,303.74,7516.0
2021-04-12 13:00:00,303.62,303.62,302.8,303.09,4952.0,303.62,303.62,302.8,303.09,4952.0
2021-04-12 13:30:00,303.16,303.59,302.84,303.41,10538.0,303.16,303.59,302.84,303.41,10538.0
2021-04-12 14:00:00,303.58,304.96,303.25,304.29,4953.0,303.58,304.96,303.25,304.29,4953.0
2021-04-12 14:30:00,303.85,304.62,303.52,303.97,10984.0,303.85,304.62,303.52,303.97,10984.0
2021-04-12 15:00:00,304.2,304.96,303.95,304.87,2300.0,304.2,304.96,303.95,304.87,2300.0
2021-04-12 15:30:00,304.85,305.55,304.43,304.86,14093.0,304.85,305.55,304.43,304.86,14093.0
2021-04-13 09:30:00,306.34,307.89,304.68,306.05,6250.0,306.34,307.89,304.68,306.05,6250.0
2021-04-13 10:00:00,306.47,308.92,306.22,308.65,8882.0,306.47,308.92,306.22,308.65,8882.0
2021-04-13 10:30:00,308.91,309.65,308.05,308.28,7518.0,308.91,309.65,308.05,308.28,7518.0
2021-04-13 11:00:00,308.32,308.32,305.97,306.84,4377.0,308.32,308.32,305.97,306.84,4377.0
2021-04-13 11:30:00,307.08,307.71,306.83,307.71,4315.0,307.08,307.71,306.83,307.71,4315.0
2021-04-13 12:00:00,307.57,308.26,307.54,307.83,6317.0,307.57,308.26,307.54,307.83,6317.0
2021-04-13 12:30:00,307.81,308.01,305.74,305.98,4797.0,307.81,308.01,305.74,305.98,4797.0
2021-04-13 13:00:00,306.33,307.22,306.21,306.96,4202.0,306.33,307.22,306.21,306.96,4202.0
2021-04-13 13:30:00,307.0,307.36,306.72,307.21,4849.0,307.0,307.36,306.72,307.21,4849.0
2021-04-13 14:00:00,307.19,309.0,307.15,308.94,5328.0,307.19,309.0,307.15,308.94,5328.0
2021-04-13 14:30:00,308.84,308.95,308.3,308.91,3981.0,308.84,308.95,308.3,308.91,3981.0
2021-04-13 15:00:00,309.01,309.31,308.63,308.96,7447.0,309.01,309.31,308.63,308.96,7447.0
2021-04-13 15:30:00,308.9,309.99,308.63,309.98,28958.0,308.9,309.99,308.63,309.98,28958.0
2021-04-14 09:30:00,309.96,311.4,307.54,310.46,7549.0,309.96,311.4,307.54,310.46,7549.0
2021-04-14 10:00:00,311.63,313.88,311.63,313.26,5578.0,311.63,313.88,311.63,313.26,5578.0
2021-04-14 10:30:00,313.27,313.69,310.82,310.82,6869.0,313.27,313.69,310.82,310.82,6869.0
2021-04-14 11:00:00,311.0,311.01,309.06,309.23,3214.0,311.0,311.01,309.06,309.23,3214.0
2021-04-14 11:30:00,309.09,309.68,309.08,309.62,2100.0,309.09,309.68,309.08,309.62,2100.0
2021-04-14 12:00:00,309.58,310.39,309.35,309.84,10090.0,309.58,310.39,309.35,309.84,10090.0
2021-04-14 12:30:00,310.03,311.7,310.02,311.17,3810.0,310.03,311.7,310.02,311.17,3810.0
2021-04-14 13:00:00,310.67,311.66,310.66,311.6,5810.0,310.67,311.66,310.66,311.6,5810.0
2021-04-14 13:30:00,311.66,312.13,311.0,311.0,2604.0,311.66,312.13,311.0,311.0,2604.0
2021-04-14 14:00:00,310.84,311.06,309.93,310.54,4761.0,310.84,311.06,309.93,310.54,4761.0
2021-04-14 14:30:00,310.53,310.53,307.04,307.56,9830.0,310.53,310.53,307.04,307.56,9830.0
2021-04-14 15:00:00,307.68,308.9,306.91,308.84,3925.0,307.68,308.9,306.91,308.84,3925.0
2021-04-14 15:30:00,308.83,309.2,307.65,308.77,19903.0,308.83,309.2,307.65,308.77,19903.0
2021-04-15 09:30:00,313.38,318.1,312.67,316.03,10118.0,313.38,318.1,312.67,316.03,10118.0
2021-04-15 10:00:00,316.41,318.26,316.31,317.55,4106.0,316.41,318.26,316.31,317.55,4106.0
2021-04-15 10:30:00,317.14,317.23,315.82,316.25,12230.0,317.14,317.23,315.82,316.25,12230.0
2021-04-15 11:00:00,315.84,316.28,315.04,315.47,10219.0,315.84,316.28,315.04,315.47,10219.0
2021-04-15 11:30:00,315.53,316.95,315.37,316.67,11852.0,315.53,316.95,315.37,316.67,11852.0
2021-04-15 12:00:00,316.71,316.87,315.87,316.15,18335.0,316.71,316.87,315.87,316.15,18335.0
2021-04-15 12:30:00,316.14,317.52,316.14,317.52,8578.0,316.14,317.52,316.14,317.52,8578.0
2021-04-15 13:00:00,317.88,317.88,316.53,317.36,4423.0,317.88,317.88,316.53,317.36,4423.0
2021-04-15 13:30:00,317.35,320.4,317.26,319.58,23803.0,317.35,320.4,317.26,319.58,23803.0
2021-04-15 14:00:00,319.62,319.82,318.43,319.64,21726.0,319.62,319.82,318.43,319.64,21726.0
2021-04-15 14:30:00,319.96,320.78,319.21,319.22,10242.0,319.96,320.78,319.21,319.22,10242.0
2021-04-15 15:00:00,319.21,319.99,318.75,319.3,29507.0,319.21,319.99,318.75,319.3,29507.0
2021-04-15 15:30:00,319.31,320.95,319.31,320.37,37222.0,319.31,320.95,319.31,320.37,37222.0
2021-04-16 09:30:00,322.08,323.39,316.37,317.25,32831.0,322.08,323.39,316.37,317.25,32831.0
2021-04-16 10:00:00,317.23,321.01,316.89,320.68,11035.0,317.23,321.01,316.89,320.68,11035.0
2021-04-16 10:30:00,321.07,321.07,319.47,320.8,10488.0,321.07,321.07,319.47,320.8,10488.0
2021-04-16 11:00:00,321.04,322.08,319.36,319.53,7954.0,321.04,322.08,319.36,319.53,7954.0
2021-04-16 11:30:00,319.73,321.55,319.52,321.22,5481.0,319.73,321.55,319.52,321.22,5481.0
2021-04-16 12:00:00,321.19,321.53,320.89,321.34,4825.0,321.19,321.53,320.89,321.34,4825.0
2021-04-16 12:30:00,321.2,321.43,320.57,321.33,4467.0,321.2,321.43,320.57,321.33,4467.0
2021-04-16 13:00:00,321.52,321.67,320.44,320.66,5808.0,321.52,321.67,320.44,320.66,5808.0
2021-04-16 13:30:00,320.66,322.06,320.6,321.3,7582.0,320.66,322.06,320.6,321.3,7582.0
2021-04-16 14:00:00,320.81,322.82,320.81,322.63,7231.0,320.81,322.82,320.81,322.63,7231.0
2021-04-16 14:30:00,322.7,323.84,322.7,323.61,16035.0,322.7,323.84,322.7,323.61,16035.0
2021-04-16 15:00:00,323.73,323.89,323.18,323.52,16845.0,323.73,323.89,323.18,323.52,16845.0
2021-04-16 15:30:00,323.52,323.79,322.59,323.5,52798.0,323.52,323.79,322.59,323.5,52798.0
2021-04-19 09:30:00,321.95,324.47,321.3,323.86,12110.0,321.95,324.47,321.3,323.86,12110.0
2021-04-19 10:00:00,323.51,324.31,322.86,323.82,22695.0,323.51,324.31,322.86,323.82,22695.0
2021-04-19 10:30:00,323.77,324.28,322.98,324.28,14671.0,323.77,324.28,322.98,324.28,14671.0
2021-04-19 11:00:00,324.25,324.81,323.25,323.99,15546.0,324.25,324.81,323.25,323.99,15546.0
2021-04-19 11:30:00,323.97,323.97,322.45,322.45,7697.0,323.97,323.97,322.45,322.45,7697.0
2021-04-19 12:00:00,322.51,323.17,321.96,322.34,11171.0,322.51,323.17,321.96,322.34,11171.0
2021-04-19 12:30:00,322.46,322.5,321.76,322.05,7725.0,322.46,322.5,321.76,322.05,7725.0
2021-04-19 13:00:00,322.18,323.13,322.18,322.37,7897.0,322.18,323.13,322.18,322.37,7897.0
2021-04-19 13:30:00,322.25,323.62,322.22,323.62,8011.0,322.25,323.62,322.22,323.62,8011.0
2021-04-19 14:00:00,323.74,324.48,323.5,324.07,6811.0,323.74,324.48,323.5,324.07,6811.0
2021-04-19 14:30:00,324.06,324.78,323.68,324.72,7684.0,324.06,324.78,323.68,324.72,7684.0
2021-04-19 15:00:00,324.71,324.84,323.59,324.34,14016.0,324.71,324.84,323.59,324.34,14016.0
2021-04-19 15:30:00,324.25,324.96,324.18,324.96,41414.0,324.25,324.96,324.18,324.96,41414.0
2021-04-20 09:30:00,324.13,327.72,323.19,324.97,19230.0,324.13,327.72,323.19,324.97,19230.0
2021-04-20 10:00:00,325.26,326.24,324.81,324.93,5158.0,325.26,326.24,324.81,324.93,5158.0
2021-04-20 10:30:00,324.86,324.86,321.84,322.62,4612.0,324.86,324.86,321.84,322.62,4612.0
2021-04-20 11:00:00,322.36,323.31,321.5,322.0,7280.0,322.36,323.31,321.5,322.0,7280.0
2021-04-20 11:30:00,321.78,322.99,320.7,322.08,5045.0,321.78,322.99,320.7,322.08,5045.0
2021-04-20 12:00:00,321.49,323.03,321.45,321.5,7833.0,321.49,323.03,321.45,321.5,7833.0
2021-04-20 12:30:00,321.65,322.64,321.64,322.45,4061.0,321.65,322.64,321.64,322.45,4061.0
2021-04-20 13:00:00,322.61,322.86,321.7,322.1,5118.0,322.61,322.86,321.7,322.1,5118.0
2021-04-20 13:30:00,322.02,322.88,322.02,322.88,7187.0,322.02,322.88,322.02,322.88,7187.0
2021-04-20 14:00:00,322.83,323.28,322.21,322.61,6016.0,322.83,323.28,322.21,322.61,6016.0
2021-04-20 14:30:00,322.61,323.16,321.89,322.02,6913.0,322.61,323.16,321.89,322.02,6913.0
2021-04-20 15:00:00,322.24,323.7,322.1,323.7,6782.0,322.24,323.7,322.1,323.7,6782.0
2021-04-20 15:30:00,323.7,324.7,322.25,322.61,49420.0,323.7,324.7,322.25,322.61,49420.0
2021-04-21 09:30:00,321.55,322.14,318.59,322.14,8298.0,321.55,322.14,318.59,322.14,8298.0
2021-04-21 10:00:00,323.07,323.51,322.1,323.13,5333.0,323.07,323.51,322.1,323.13,5333.0
2021-04-21 10:30:00,322.84,324.29,322.82,323.76,7056.0,322.84,324.29,322.82,323.76,7056.0
2021-04-21 11:00:00,323.0,324.35,322.74,323.08,3419.0,323.0,324.35,322.74,323.08,3419.0
2021-04-21 11:30:00,324.66,325.18,322.98,323.71,9495.0,324.66,325.18,322.98,323.71,9495.0
2021-04-21 12:00:00,323.56,324.71,322.92,323.52,13766.0,323.56,324.71,322.92,323.52,13766.0
2021-04-21 12:30:00,323.4,323.67,322.87,323.34,3606.0,323.4,323.67,322.87,323.34,3606.0
2021-04-21 13:00:00,323.4,323.52,322.44,322.47,21955.0,323.4,323.52,322.44,322.47,21955.0
2021-04-21 13:30:00,322.28,323.97,322.28,323.49,5115.0,322.28,323.97,322.28,323.49,5115.0
2021-04-21 14:00:00,323.77,324.87,323.77,324.61,3282.0,323.77,324.87,323.77,324.61,3282.0
2021-04-21 14:30:00,324.9,325.61,323.75,324.07,7044.0,324.9,325.61,323.75,324.07,7044.0
2021-04-21 15:00:00,323.93,324.25,323.38,323.44,5753.0,323.93,324.25,323.38,323.44,5753.0
2021-04-21 15:30:00,323.67,324.36,322.98,323.53,49761.0,323.67,324.36,322.98,323.53,49761.0
2021-04-22 09:30:00,323.01,326.71,322.85,324.09,7761.0,323.01,326.71,322.85,324.09,7761.0
2021-04-22 10:00:00,324.38,327.57,324.28,327.13,8202.0,324.38,327.57,324.28,327.13,8202.0
2021-04-22 10:30:00,327.49,327.9,327.04,327.35,9247.0,327.49,327.9,327.04,327.35,9247.0
2021-04-22 11:00:00,327.46,329.79,327.39,329.42,8481.0,327.46,329.79,327.39,329.42,8481.0
2021-04-22 11:30:00,329.5,330.46,329.31,329.57,11292.0,329.5,330.46,329.31,329.57,11292.0
2021-04-22 12:00:00,329.76,330.95,329.3,330.55,10884.0,329.76,330.95,329.3,330.55,10884.0
2021-04-22 12:30:00,331.04,331.11,330.3,330.67,3901.0,331.04,331.11,330.3,330.67,3901.0
2021-04-22 13:00:00,330.77,330.79,328.64,329.96,18087.0,330.77,330.79,328.64,329.96,18087.0
2021-04-22 13:30:00,329.92,330.53,327.33,328.26,20617.0,329.92,330.53,327.33,328.26,20617.0
2021-04-22 14:00:00,327.96,330.59,327.44,330.59,10856.0,327.96,330.59,327.44,330.59,10856.0
2021-04-22 14:30:00,330.59,331.16,329.92,330.54,15650.0,330.59,331.16,329.92,330.54,15650.0
2021-04-22 15:00:00,330.57,330.73,328.5,328.87,22097.0,330.57,330.73,328.5,328.87,22097.0
2021-04-22 15:30:00,329.02,329.64,327.69,327.84,54715.0,329.02,329.64,327.69,327.84,54715.0
2021-04-23 09:30:00,327.64,329.8,327.41,329.8,10960.0,327.64,329.8,327.41,329.8,10960.0
2021-04-23 10:00:00,330.41,330.41,329.14,329.58,6776.0,330.41,330.41,329.14,329.58,6776.0
2021-04-23 10:30:00,329.64,331.67,329.25,331.67,6455.0,329.64,331.67,329.25,331.67,6455.0
2021-04-23 11:00:00,331.69,333.42,331.69,332.82,18149.0,331.69,333.42,331.69,332.82,18149.0
2021-04-23 11:30:00,333.09,333.29,332.18,332.9,7319.0,333.09,333.29,332.18,332.9,7319.0
2021-04-23 12:00:00,333.21,334.71,332.81,334.16,8712.0,333.21,334.71,332.81,334.16,8712.0
2021-04-23 12:30:00,333.93,335.09,333.45,334.97,6992.0,333.93,335.09,333.45,334.97,6992.0
2021-04-23 13:00:00,335.24,335.83,334.54,335.14,7484.0,335.24,335.83,334.54,335.14,7484.0
2021-04-23 13:30:00,335.21,335.51,333.79,334.85,10789.0,335.21,335.51,333.79,334.85,10789.0
2021-04-23 14:00:00,335.01,335.83,334.65,335.54,5521.0,335.01,335.83,334.65,335.54,5521.0
2021-04-23 14:30:00,335.85,336.39,335.01,335.77,5885.0,335.85,336.39,335.01,335.77,5885.0
2021-04-23 15:00:00,335.82,336.56,335.55,336.36,9864.0,335.82,336.56,335.55,336.36,9864.0
2021-04-23 15:30:00,336.17,336.29,333.89,334.22,43268.0,336.17,336.29,333.89,334.22,43268.0
2021-04-26 09:30:00,334.09,335.0,333.69,335.0,30677.0,334.09,335.0,333.69,335.0,30677.0
2021-04-26 10:00:00,334.63,335.49,334.2,334.2,7475.0,334.63,335.49,334.2,334.2,7475.0
2021-04-26 10:30:00,333.87,334.1,332.77,332.98,11277.0,333.87,334.1,332.77,332.98,11277.0
2021-04-26 11:00:00,333.13,334.75,333.13,333.34,5543.0,333.13,334.75,333.13,333.34,5543.0
2021-04-26 11:30:00,333.81,334.23,333.51,333.56,4943.0,333.81,334.23,333.51,333.56,4943.0
2021-04-26 12:00:00,333.69,334.35,333.46,334.06,3221.0,333.69,334.35,333.46,334.06,3221.0
2021-04-26 12:30:00,334.42,335.87,334.42,335.78,5783.0,334.42,335.87,334.42,335.78,5783.0
2021-04-26 13:00:00,335.56,336.26,335.14,336.22,2839.0,335.56,336.26,335.14,336.22,2839.0
2021-04-26 13:30:00,336.57,336.92,335.01,336.66,6881.0,336.57,336.92,335.01,336.66,6881.0
2021-04-26 14:00:00,336.62,336.62,335.57,336.41,4099.0,336.62,336.62,335.57,336.41,4099.0
2021-04-26 14:30:00,336.47,336.58,335.03,336.1,7761.0,336.47,336.58,335.03,336.1,7761.0
2021-04-26 15:00:00,335.91,336.97,335.78,335.78,9772.0,335.91,336.97,335.78,335.78,9772.0
2021-04-26 15:30:00,335.34,337.48,335.3,336.44,58387.0,335.34,337.48,335.3,336.44,58387.0
2021-04-27 09:30:00,336.5,336.5,332.36,334.28,22372.0,336.5,336.5,332.36,334.28,22372.0
2021-04-27 10:00:00,333.95,334.88,333.1,334.88,8368.0,333.95,334.88,333.1,334.88,8368.0
2021-04-27 10:30:00,335.07,336.99,334.55,336.37,4672.0,335.07,336.99,334.55,336.37,4672.0
2021-04-27 11:00:00,336.46,336.73,335.28,336.03,5891.0,336.46,336.73,335.28,336.03,5891.0
2021-04-27 11:30:00,336.43,336.62,335.02,335.77,8180.0,336.43,336.62,335.02,335.77,8180.0
2021-04-27 12:00:00,336.22,336.96,335.61,336.96,5838.0,336.22,336.96,335.61,336.96,5838.0
2021-04-27 12:30:00,336.68,336.98,336.3,336.3,8769.0,336.68,336.98,336.3,336.3,8769.0
2021-04-27 13:00:00,336.33,336.77,336.1,336.27,6366.0,336.33,336.77,336.1,336.27,6366.0
2021-04-27 13:30:00,336.37,336.69,335.92,336.56,17954.0,336.37,336.69,335.92,336.56,17954.0
2021-04-27 14:00:00,336.6,336.79,335.98,336.41,6235.0,336.6,336.79,335.98,336.41,6235.0
2021-04-27 14:30:00,336.25,336.51,336.01,336.12,9603.0,336.25,336.51,336.01,336.12,9603.0
2021-04-27 15:00:00,336.21,336.3,335.32,335.52,6464.0,336.21,336.3,335.32,335.52,6464.0
2021-04-27 15:30:00,335.35,336.26,334.2,334.37,43466.0,335.35,336.26,334.2,334.37,43466.0
2021-04-28 09:30:00,332.41,335.29,328.8,331.87,11650.0,332.41,335.29,328.8,331.87,11650.0
2021-04-28 10:00:00,331.96,334.85,331.91,334.85,14419.0,331.96,334.85,331.91,334.85,14419.0
2021-04-28 10:30:00,334.3,334.4,333.27,333.76,6250.0,334.3,334.4,333.27,333.76,6250.0
2021-04-28 11:00:00,333.8,333.8,332.53,333.4,10770.0,333.8,333.8,332.53,333.4,10770.0
2021-04-28 11:30:00,333.4,334.38,333.2,333.34,8125.0,333.4,334.38,333.2,333.34,8125.0
2021-04-28 12:00:00,333.18,334.39,333.18,334.04,13979.0,333.18,334.39,333.18,334.04,13979.0
2021-04-28 12:30:00,334.07,334.23,333.69,334.23,5140.0,334.07,334.23,333.69,334.23,5140.0
2021-04-28 13:00:00,334.21,334.37,333.43,334.0,12896.0,334.21,334.37,333.43,334.0,12896.0
2021-04-28 13:30:00,334.0,334.88,333.54,333.64,22082.0,334.0,334.88,333.54,333.64,22082.0
2021-04-28 14:00:00,334.62,335.63,333.77,333.97,18239.0,334.62,335.63,333.77,333.97,18239.0
2021-04-28 14:30:00,333.88,335.4,333.24,334.95,9346.0,333.88,335.4,333.24,334.95,9346.0
2021-04-28 15:00:00,334.69,335.12,334.0,335.0,7390.0,334.69,335.12,334.0,335.0,7390.0
2021-04-28 15:30:00,334.84,335.56,334.35,334.8,23203.0,334.84,335.56,334.35,334.8,23203.0
2021-04-29 09:30:00,337.07,337.07,334.66,335.19,5198.0,337.07,337.07,334.66,335.19,5198.0
2021-04-29 10:00:00,334.31,335.52,333.46,333.96,5691.0,334.31,335.52,333.46,333.96,5691.0
2021-04-29 10:30:00,333.92,333.92,331.65,332.71,7022.0,333.92,333.92,331.65,332.71,7022.0
2021-04-29 11:00:00,332.34,333.39,332.14,333.19,4620.0,332.34,333.39,332.14,333.19,4620.0
2021-04-29 11:30:00,333.19,333.44,332.42,332.95,12973.0,333.19,333.44,332.42,332.95,12973.0
2021-04-29 12:00:00,332.64,333.14,331.95,332.9,6000.0,332.64,333.14,331.95,332.9,6000.0
2021-04-29 12:30:00,333.03,334.24,333.01,334.05,5413.0,333.03,334.24,333.01,334.05,5413.0
2021-04-29 13:00:00,334.16,334.22,332.89,333.13,7198.0,334.16,334.22,332.89,333.13,7198.0
2021-04-29 13:30:00,332.64,334.16,332.56,333.8,10328.0,332.64,334.16,332.56,333.8,10328.0
2021-04-29 14:00:00,333.87,334.36,333.6,334.08,9089.0,333.87,334.36,333.6,334.08,9089.0
2021-04-29 14:30:00,334.28,336.29,334.16,335.92,8754.0,334.28,336.29,334.16,335.92,8754.0
2021-04-29 15:00:00,335.98,336.25,333.66,333.66,13202.0,335.98,336.25,333.66,333.66,13202.0
2021-04-29 15:30:00,333.48,334.69,333.48,334.22,21452.0,333.48,334.69,333.48,334.22,21452.0
2021-04-30 09:30:00,331.65,335.0,330.78,334.41,3995.0,331.65,335.0,330.78,334.41,3995.0
2021-04-30 10:00:00,334.71,335.2,333.09,334.58,5956.0,334.71,335.2,333.09,334.58,5956.0
2021-04-30 10:30:00,334.87,334.94,331.97,333.18,5815.0,334.87,334.94,331.97,333.18,5815.0
2021-04-30 11:00:00,332.78,333.91,332.47,333.86,3830.0,332.78,333.91,332.47,333.86,3830.0
2021-04-30 11:30:00,333.9,334.74,333.9,334.46,5010.0,333.9,334.74,333.9,334.46,5010.0
2021-04-30 12:00:00,334.53,334.75,333.81,334.14,8437.0,334.53,334.75,333.81,334.14,8437.0
2021-04-30 12:30:00,334.13,334.24,333.31,333.76,6517.0,334.13,334.24,333.31,333.76,6517.0
2021-04-30 13:00:00,333.79,334.02,333.59,333.81,4134.0,333.79,334.02,333.59,333.81,4134.0
2021-04-30 13:30:00,333.85,334.11,332.25,332.32,6851.0,333.85,334.11,332.25,332.32,6851.0
2021-04-30 14:00:00,332.4,332.55,330.99,331.57,24124.0,332.4,332.55,330.99,331.57,24124.0
2021-04-30 14:30:00,331.6,331.64,330.53,330.62,8700.0,331.6,331.64,330.53,330.62,8700.0
2021-04-30 15:00:00,330.82,332.88,330.41,332.68,8584.0,330.82,332.88,330.41,332.68,8584.0
2021-04-30 15:30:00,332.72,333.35,331.81,332.23,23684.0,332.72,333.35,331.81,332.23,23684.0
2021-05-03 09:30:00,337.12,337.15,331.44,332.51,21168.0,337.12,337.15,331.44,332.51,21168.0
2021-05-03 10:00:00,331.47,332.6,331.17,332.09,7783.0,331.47,332.6,331.17,332.09,7783.0
2021-05-03 10:30:00,332.13,332.42,331.45,332.34,7851.0,332.13,332.42,331.45,332.34,7851.0
2021-05-03 11:00:00,332.16,332.24,330.85,331.53,9826.0,332.16,332.24,330.85,331.53,9826.0
2021-05-03 11:30:00,331.4,333.23,331.37,333.23,8251.0,331.4,333.23,331.37,333.23,8251.0
2021-05-03 12:00:00,332.76,333.44,332.76,333.05,5114.0,332.76,333.44,332.76,333.05,5114.0
2021-05-03 12:30:00,333.51,334.45,332.89,333.95,17815.0,333.51,334.45,332.89,333.95,17815.0
2021-05-03 13:00:00,333.94,334.23,333.35,333.41,9924.0,333.94,334.23,333.35,333.41,9924.0
2021-05-03 13:30:00,333.21,333.53,332.4,332.56,20679.0,333.21,333.53,332.4,332.56,20679.0
2021-05-03 14:00:00,332.63,332.94,332.07,332.37,22520.0,332.63,332.94,332.07,332.37,22520.0
2021-05-03 14:30:00,332.45,333.58,332.38,333.19,15803.0,332.45,333.58,332.38,333.19,15803.0
2021-05-03 15:00:00,333.27,333.34,332.4,332.62,22575.0,333.27,333.34,332.4,332.62,22575.0
2021-05-03 15:30:00,332.53,332.62,331.79,332.25,56328.0,332.53,332.62,331.79,332.25,56328.0
2021-05-04 09:30:00,330.0,336.57,328.95,334.84,45314.0,330.0,336.57,328.95,334.84,45314.0
2021-05-04 10:00:00,334.84,341.05,333.33,340.43,21273.0,334.84,341.05,333.33,340.43,21273.0
2021-05-04 10:30:00,340.43,343.47,337.0,338.19,42586.0,340.43,343.47,337.0,338.19,42586.0
2021-05-04 11:00:00,337.61,340.99,337.61,339.77,42151.0,337.61,340.99,337.61,339.77,42151.0
2021-05-04 11:30:00,340.44,342.68,335.99,336.71,36286.0,340.44,342.68,335.99,336.71,36286.0
2021-05-04 12:00:00,336.71,338.29,336.12,336.23,17819.0,336.71,338.29,336.12,336.23,17819.0
2021-05-04 12:30:00,336.19,337.11,335.84,336.59,17097.0,336.19,337.11,335.84,336.59,17097.0
2021-05-04 13:00:00,336.53,338.13,336.24,337.5,21119.0,336.53,338.13,336.24,337.5,21119.0
2021-05-04 13:30:00,337.46,338.81,336.93,337.09,14770.0,337.46,338.81,336.93,337.09,14770.0
2021-05-04 14:00:00,337.08,338.98,336.94,337.58,17540.0,337.08,338.98,336.94,337.58,17540.0
2021-05-04 14:30:00,337.54,337.86,336.3,337.5,9681.0,337.54,337.86,336.3,337.5,9681.0
2021-05-04 15:00:00,337.35,338.5,336.67,338.34,14839.0,337.35,338.5,336.67,338.34,14839.0
2021-05-04 15:30:00,338.27,339.95,338.1,338.66,68982.0,338.27,339.95,338.1,338.66,68982.0
2021-05-05 09:30:00,343.18,343.46,335.92,335.92,17512.0,343.18,343.46,335.92,335.92,17512.0
2021-05-05 10:00:00,337.27,338.43,334.0,338.43,9477.0,337.27,338.43,334.0,338.43,9477.0
2021-05-05 10:30:00,338.75,342.0,338.75,341.41,7695.0,338.75,342.0,338.75,341.41,7695.0
2021-05-05 11:00:00,341.57,343.44,341.42,342.45,7831.0,341.57,343.44,341.42,342.45,7831.0
2021-05-05 11:30:00,343.23,343.83,342.88,342.88,2809.0,343.23,343.83,342.88,342.88,2809.0
2021-05-05 12:00:00,343.33,345.43,343.33,344.0,9403.0,343.33,345.43,343.33,344.0,9403.0
2021-05-05 12:30:00,343.82,344.33,342.86,344.33,18911.0,343.82,344.33,342.86,344.33,18911.0
2021-05-05 13:00:00,343.93,344.46,343.39,344.07,7222.0,343.93,344.46,343.39,344.07,7222.0
2021-05-05 13:30:00,344.2,344.38,343.67,343.76,42437.0,344.2,344.38,343.67,343.76,42437.0
2021-05-05 14:00:00,343.93,347.1,343.93,346.97,28106.0,343.93,347.1,343.93,346.97,28106.0
2021-05-05 14:30:00,347.04,349.14,346.68,346.98,17678.0,347.04,349.14,346.68,346.98,17678.0
2021-05-05 15:00:00,346.92,347.6,345.58,346.14,39449.0,346.92,347.6,345.58,346.14,39449.0
2021-05-05 15:30:00,346.05,346.24,344.55,345.21,47414.0,346.05,346.24,344.55,345.21,47414.0
2021-05-06 09:30:00,342.4,343.29,338.69,338.69,7444.0,342.4,343.29,338.69,338.69,7444.0
2021-05-06 10:00:00,338.71,338.98,335.85,336.99,16199.0,338.71,338.98,335.85,336.99,16199.0
2021-05-06 10:30:00,337.09,337.09,334.27,335.14,13785.0,337.09,337.09,334.27,335.14,13785.0
2021-05-06 11:00:00,335.15,335.59,333.31,333.96,19846.0,335.15,335.59,333.31,333.96,19846.0
2021-05-06 11:30:00,333.88,335.49,333.53,335.41,9849.0,333.88,335.49,333.53,335.41,9849.0
2021-05-06 12:00:00,335.42,337.56,335.41,336.63,14880.0,335.42,337.56,335.41,336.63,14880.0
2021-05-06 12:30:00,336.84,336.94,335.72,336.07,13307.0,336.84,336.94,335.72,336.07,13307.0
2021-05-06 13:00:00,336.26,336.32,335.03,336.24,9235.0,336.26,336.32,335.03,336.24,9235.0
2021-05-06 13:30:00,336.45,336.45,335.27,335.61,9162.0,336.45,336.45,335.27,335.61,9162.0
2021-05-06 14:00:00,335.83,336.36,335.03,335.35,16994.0,335.83,336.36,335.03,335.35,16994.0
2021-05-06 14:30:00,335.01,335.27,334.0,334.18,9044.0,335.01,335.27,334.0,334.18,9044.0
2021-05-06 15:00:00,334.18,335.19,333.57,335.02,17728.0,334.18,335.19,333.57,335.02,17728.0
2021-05-06 15:30:00,334.85,337.57,334.45,336.84,80138.0,334.85,337.57,334.45,336.84,80138.0
2021-05-07 09:30:00,337.47,340.32,335.43,339.54,34947.0,337.47,340.32,335.43,339.54,34947.0
2021-05-07 10:00:00,339.66,343.75,339.65,342.27,22322.0,339.66,343.75,339.65,342.27,22322.0
2021-05-07 10:30:00,342.24,343.19,341.77,343.15,8496.0,342.24,343.19,341.77,343.15,8496.0
2021-05-07 11:00:00,343.03,343.99,342.84,343.37,7718.0,343.03,343.99,342.84,343.37,7718.0
2021-05-07 11:30:00,343.42,345.47,343.39,344.66,5312.0,343.42,345.47,343.39,344.66,5312.0
2021-05-07 12:00:00,344.95,346.26,344.86,346.19,6351.0,344.95,346.26,344.86,346.19,6351.0
2021-05-07 12:30:00,346.04,346.51,345.55,345.95,5942.0,346.04,346.51,345.55,345.95,5942.0
2021-05-07 13:00:00,346.16,346.2,343.29,343.3,7407.0,346.16,346.2,343.29,343.3,7407.0
2021-05-07 13:30:00,343.62,344.17,343.2,343.51,7392.0,343.62,344.17,343.2,343.51,7392.0
2021-05-07 14:00:00,343.54,343.54,340.89,341.99,17105.0,343.54,343.54,340.89,341.99,17105.0
2021-05-07 14:30:00,342.15,342.74,341.15,342.49,7385.0,342.15,342.74,341.15,342.49,7385.0
2021-05-07 15:00:00,342.38,344.1,342.36,342.36,22232.0,342.38,344.1,342.36,342.36,22232.0
2021-05-07 15:30:00,342.55,344.56,342.0,342.91,47920.0,342.55,344.56,342.0,342.91,47920.0
2021-05-10 09:30:00,342.11,342.11,337.55,337.87,21441.0,342.11,342.11,337.55,337.87,21441.0
2021-05-10 10:00:00,337.92,337.92,334.71,336.25,15797.0,337.92,337.92,334.71,336.25,15797.0
2021-05-10 10:30:00,335.96,336.4,334.18,335.52,13557.0,335.96,336.4,334.18,335.52,13557.0
2021-05-10 11:00:00,335.51,335.97,332.31,334.0,22475.0,335.51,335.97,332.31,334.0,22475.0
2021-05-10 11:30:00,334.34,334.68,332.94,334.2,13204.0,334.34,334.68,332.94,334.2,13204.0
2021-05-10 12:00:00,334.05,334.5,333.45,333.97,13768.0,334.05,334.5,333.45,333.97,13768.0
2021-05-10 12:30:00,334.09,334.34,333.56,333.94,26533.0,334.09,334.34,333.56,333.94,26533.0
2021-05-10 13:00:00,334.1,334.35,333.06,333.06,11734.0,334.1,334.35,333.06,333.06,11734.0
2021-05-10 13:30:00,333.13,334.04,332.84,333.4,13495.0,333.13,334.04,332.84,333.4,13495.0
2021-05-10 14:00:00,333.7,333.7,331.14,331.29,10704.0,333.7,333.7,331.14,331.29,10704.0
2021-05-10 14:30:00,331.9,333.16,331.71,332.32,27989.0,331.9,333.16,331.71,332.32,27989.0
2021-05-10 15:00:00,332.52,334.63,332.52,334.36,17754.0,332.52,334.63,332.52,334.36,17754.0
2021-05-10 15:30:00,333.83,334.19,332.5,332.62,52310.0,333.83,334.19,332.5,332.62,52310.0
2021-05-11 09:30:00,323.29,324.08,316.17,320.03,91190.0,323.29,324.08,316.17,320.03,91190.0
2021-05-11 10:00:00,320.01,320.94,316.74,316.88,63668.0,320.01,320.94,316.74,316.88,63668.0
2021-05-11 10:30:00,316.53,320.86,316.21,320.11,53175.0,316.53,320.86,316.21,320.11,53175.0
2021-05-11 11:00:00,320.21,321.13,319.2,320.69,52061.0,320.21,321.13,319.2,320.69,52061.0
2021-05-11 11:30:00,320.81,322.18,320.08,321.19,46255.0,320.81,322.18,320.08,321.19,46255.0
2021-05-11 12:00:00,321.19,322.48,319.64,320.04,32253.0,321.19,322.48,319.64,320.04,32253.0
2021-05-11 12:30:00,320.12,320.79,319.25,319.82,36112.0,320.12,320.79,319.25,319.82,36112.0
2021-05-11 13:00:00,320.0,320.97,318.25,319.25,31034.0,320.0,320.97,318.25,319.25,31034.0
2021-05-11 13:30:00,319.15,320.75,318.85,319.73,38360.0,319.15,320.75,318.85,319.73,38360.0
2021-05-11 14:00:00,319.71,320.95,318.27,320.75,32063.0,319.71,320.95,318.27,320.75,32063.0
2021-05-11 14:30:00,320.59,320.75,318.54,319.87,27358.0,320.59,320.75,318.54,319.87,27358.0
2021-05-11 15:00:00,319.65,321.18,319.36,320.31,45039.0,319.65,321.18,319.36,320.31,45039.0
2021-05-11 15:30:00,320.29,320.81,318.87,320.5,101475.0,320.29,320.81,318.87,320.5,101475.0
2021-05-12 09:30:00,318.12,331.99,318.12,321.72,60606.0,318.12,331.99,318.12,321.72,60606.0
2021-05-12 10:00:00,321.79,324.45,320.01,323.67,31525.0,321.79,324.45,320.01,323.67,31525.0
2021-05-12 10:30:00,324.16,324.21,320.17,321.69,28833.0,324.16,324.21,320.17,321.69,28833.0
2021-05-12 11:00:00,321.25,322.45,320.08,320.61,33830.0,321.25,322.45,320.08,320.61,33830.0
2021-05-12 11:30:00,320.77,320.97,318.56,319.67,37587.0,320.77,320.97,318.56,319.67,37587.0
2021-05-12 12:00:00,319.7,320.45,318.1,319.9,43303.0,319.7,320.45,318.1,319.9,43303.0
2021-05-12 12:30:00,319.85,320.45,317.15,320.44,28843.0,319.85,320.45,317.15,320.44,28843.0
2021-05-12 13:00:00,320.8,320.93,319.81,319.81,19398.0,320.8,320.93,319.81,319.81,19398.0
2021-05-12 13:30:00,320.13,321.69,319.17,321.69,23634.0,320.13,321.69,319.17,321.69,23634.0
2021-05-12 14:00:00,321.48,321.7,319.89,320.93,26037.0,321.48,321.7,319.89,320.93,26037.0
2021-05-12 14:30:00,320.68,321.5,319.63,320.01,28406.0,320.68,321.5,319.63,320.01,28406.0
2021-05-12 15:00:00,320.02,320.12,316.85,316.86,34724.0,320.02,320.12,316.85,316.86,34724.0
2021-05-12 15:30:00,317.09,317.29,315.42,316.82,93417.0,317.09,317.29,315.42,316.82,93417.0
2021-05-13 09:30:00,318.99,321.87,318.3,320.18,25848.0,318.99,321.87,318.3,320.18,25848.0
2021-05-13 10:00:00,319.99,324.4,319.81,322.87,39775.0,319.99,324.4,319.81,322.87,39775.0
2021-05-13 10:30:00,323.26,323.49,320.01,320.98,21261.0,323.26,323.49,320.01,320.98,21261.0
2021-05-13 11:00:00,320.44,320.44,318.28,318.91,23910.0,320.44,320.44,318.28,318.91,23910.0
2021-05-13 11:30:00,318.93,319.82,317.07,317.07,28321.0,318.93,319.82,317.07,317.07,28321.0
2021-05-13 12:00:00,317.55,319.34,317.21,317.99,20682.0,317.55,319.34,317.21,317.99,20682.0
2021-05-13 12:30:00,317.81,318.09,316.43,316.57,23555.0,317.81,318.09,316.43,316.57,23555.0
2021-05-13 13:00:00,316.35,318.63,315.51,318.63,26021.0,316.35,318.63,315.51,318.63,26021.0
2021-05-13 13:30:00,318.47,318.97,316.85,316.85,25590.0,318.47,318.97,316.85,316.85,25590.0
2021-05-13 14:00:00,317.09,319.83,317.09,319.2,37030.0,317.09,319.83,317.09,319.2,37030.0
2021-05-13 14:30:00,319.23,319.46,318.43,318.51,21017.0,319.23,319.46,318.43,318.51,21017.0
2021-05-13 15:00:00,318.42,319.2,317.7,318.78,30080.0,318.42,319.2,317.7,318.78,30080.0
2021-05-13 15:30:00,318.46,321.76,317.74,321.15,188050.0,318.46,321.76,317.74,321.15,188050.0
2021-05-14 09:30:00,322.61,327.54,322.05,326.69,48402.0,322.61,327.54,322.05,326.69,48402.0
2021-05-14 10:00:00,326.44,330.35,326.44,329.01,30990.0,326.44,330.35,326.44,329.01,30990.0
2021-05-14 10:30:00,328.85,331.05,328.85,330.77,20438.0,328.85,331.05,328.85,330.77,20438.0
2021-05-14 11:00:00,330.95,332.15,328.46,328.78,15513.0,330.95,332.15,328.46,328.78,15513.0
2021-05-14 11:30:00,329.07,331.08,328.5,331.02,34408.0,329.07,331.08,328.5,331.02,34408.0
2021-05-14 12:00:00,330.86,331.02,329.49,330.13,14901.0,330.86,331.02,329.49,330.13,14901.0
2021-05-14 12:30:00,330.11,330.11,329.15,329.73,7892.0,330.11,330.11,329.15,329.73,7892.0
2021-05-14 13:00:00,329.73,329.73,328.44,328.51,12702.0,329.73,329.73,328.44,328.51,12702.0
2021-05-14 13:30:00,328.68,330.15,328.64,329.33,19747.0,328.68,330.15,328.64,329.33,19747.0
2021-05-14 14:00:00,329.42,330.19,328.59,328.71,16780.0,329.42,330.19,328.59,328.71,16780.0
2021-05-14 14:30:00,328.71,329.05,328.05,328.44,17043.0,328.71,329.05,328.05,328.44,17043.0
2021-05-14 15:00:00,328.5,329.06,327.83,328.47,16775.0,328.5,329.06,327.83,328.47,16775.0
2021-05-14 15:30:00,328.44,329.43,327.72,328.93,52636.0,328.44,329.43,327.72,328.93,52636.0
2021-05-17 09:30:00,329.46,330.7,327.56,328.1,14459.0,329.46,330.7,327.56,328.1,14459.0
2021-05-17 10:00:00,327.73,327.75,324.2,324.21,13130.0,327.73,327.75,324.2,324.21,13130.0
2021-05-17 10:30:00,324.46,326.25,323.67,324.16,45996.0,324.46,326.25,323.67,324.16,45996.0
2021-05-17 11:00:00,324.06,324.75,322.61,324.08,18642.0,324.06,324.75,322.61,324.08,18642.0
2021-05-17 11:30:00,324.25,324.45,321.99,323.26,18752.0,324.25,324.45,321.99,323.26,18752.0
2021-05-17 12:00:00,323.13,324.57,322.78,324.48,15426.0,323.13,324.57,322.78,324.48,15426.0
2021-05-17 12:30:00,324.36,324.66,323.76,323.77,14192.0,324.36,324.66,323.76,323.77,14192.0
2021-05-17 13:00:00,324.03,324.14,322.33,322.34,20093.0,324.03,324.14,322.33,322.34,20093.0
2021-05-17 13:30:00,322.17,322.84,320.97,321.21,19766.0,322.17,322.84,320.97,321.21,19766.0
2021-05-17 14:00:00,321.2,322.39,321.06,321.71,14724.0,321.2,322.39,321.06,321.71,14724.0
2021-05-17 14:30:00,321.57,323.03,321.57,323.03,8991.0,321.57,323.03,321.57,323.03,8991.0
2021-05-17 15:00:00,322.75,323.19,322.22,323.13,19964.0,322.75,323.19,322.22,323.13,19964.0
2021-05-17 15:30:00,323.17,323.67,322.53,322.97,49387.0,323.17,323.67,322.53,322.97,49387.0
2021-05-18 09:30:00,322.2,323.13,319.14,320.45,47013.0,322.2,323.13,319.14,320.45,47013.0
2021-05-18 10:00:00,320.46,322.86,319.72,322.83,29916.0,320.46,322.86,319.72,322.83,29916.0
2021-05-18 10:30:00,322.83,322.83,320.1,320.1,26050.0,322.83,322.83,320.1,320.1,26050.0
2021-05-18 11:00:00,320.32,321.24,320.22,321.0,20369.0,320.32,321.24,320.22,321.0,20369.0
2021-05-18 11:30:00,320.92,321.39,320.33,321.03,32547.0,320.92,321.39,320.33,321.03,32547.0
2021-05-18 12:00:00,320.95,321.0,319.24,321.0,16880.0,320.95,321.0,319.24,321.0,16880.0
2021-05-18 12:30:00,320.94,321.38,320.6,320.83,11717.0,320.94,321.38,320.6,320.83,11717.0
2021-05-18 13:00:00,320.75,321.51,320.22,321.44,16256.0,320.75,321.51,320.22,321.44,16256.0
2021-05-18 13:30:00,321.53,321.64,320.52,321.1,19230.0,321.53,321.64,320.52,321.1,19230.0
2021-05-18 14:00:00,321.22,321.67,320.84,320.92,17545.0,321.22,321.67,320.84,320.92,17545.0
2021-05-18 14:30:00,320.85,320.85,318.65,320.75,13460.0,320.85,320.85,318.65,320.75,13460.0
2021-05-18 15:00:00,320.72,321.4,320.48,321.37,12464.0,320.72,321.4,320.48,321.37,12464.0
2021-05-18 15:30:00,321.36,321.85,319.37,319.7,44302.0,321.36,321.85,319.37,319.7,44302.0
2021-05-19 09:30:00,315.3,318.02,313.1,315.9,20278.0,315.3,318.02,313.1,315.9,20278.0
2021-05-19 10:00:00,316.21,317.49,315.36,317.07,8487.0,316.21,317.49,315.36,317.07,8487.0
2021-05-19 10:30:00,317.44,319.21,316.28,319.13,9305.0,317.44,319.21,316.28,319.13,9305.0
2021-05-19 11:00:00,319.16,319.16,317.07,317.75,13337.0,319.16,319.16,317.07,317.75,13337.0
2021-05-19 11:30:00,317.91,318.32,317.28,318.32,8836.0,317.91,318.32,317.28,318.32,8836.0
2021-05-19 12:00:00,318.28,319.29,318.1,318.58,11395.0,318.28,319.29,318.1,318.58,11395.0
2021-05-19 12:30:00,318.48,319.15,318.3,318.95,7554.0,318.48,319.15,318.3,318.95,7554.0
2021-05-19 13:00:00,318.91,319.54,318.5,319.11,21306.0,318.91,319.54,318.5,319.11,21306.0
2021-05-19 13:30:00,319.12,319.4,318.32,319.1,16820.0,319.12,319.4,318.32,319.1,16820.0
2021-05-19 14:00:00,319.13,319.49,316.84,318.96,19453.0,319.13,319.49,316.84,318.96,19453.0
2021-05-19 14:30:00,318.82,319.01,316.57,317.4,14690.0,318.82,319.01,316.57,317.4,14690.0
2021-05-19 15:00:00,317.19,319.25,316.96,319.16,11866.0,317.19,319.25,316.96,319.16,11866.0
2021-05-19 15:30:00,319.14,319.48,317.03,318.95,69875.0,319.14,319.48,317.03,318.95,69875.0
2021-05-20 09:30:00,321.53,325.35,319.74,323.12,35248.0,321.53,325.35,319.74,323.12,35248.0
2021-05-20 10:00:00,323.31,327.08,323.31,326.14,18374.0,323.31,327.08,323.31,326.14,18374.0
2021-05-20 10:30:00,326.08,327.87,325.79,327.72,11564.0,326.08,327.87,325.79,327.72,11564.0
2021-05-20 11:00:00,327.93,328.5,327.56,328.36,10671.0,327.93,328.5,327.56,328.36,10671.0
2021-05-20 11:30:00,328.33,329.15,328.12,328.74,10176.0,328.33,329.15,328.12,328.74,10176.0
2021-05-20 12:00:00,328.49,329.14,328.12,328.39,9958.0,328.49,329.14,328.12,328.39,9958.0
2021-05-20 12:30:00,328.41,328.69,327.65,328.27,9470.0,328.41,328.69,327.65,328.27,9470.0
2021-05-20 13:00:00,328.3,329.23,328.28,329.09,7267.0,328.3,329.23,328.28,329.09,7267.0
2021-05-20 13:30:00,329.05,329.71,328.34,329.13,11558.0,329.05,329.71,328.34,329.13,11558.0
2021-05-20 14:00:00,329.14,329.58,327.97,328.51,8742.0,329.14,329.58,327.97,328.51,8742.0
2021-05-20 14:30:00,328.41,329.65,328.41,329.24,7720.0,328.41,329.65,328.41,329.24,7720.0
2021-05-20 15:00:00,329.19,329.84,329.02,329.54,9372.0,329.19,329.84,329.02,329.54,9372.0
2021-05-20 15:30:00,329.71,329.85,326.63,326.68,59776.0,329.71,329.85,326.63,326.68,59776.0
2021-05-21 09:30:00,327.57,330.33,327.24,330.04,13603.0,327.57,330.33,327.24,330.04,13603.0
2021-05-21 10:00:00,330.27,333.29,330.27,331.83,17814.0,330.27,333.29,330.27,331.83,17814.0
2021-05-21 10:30:00,332.3,332.91,331.24,332.48,16892.0,332.3,332.91,331.24,332.48,16892.0
2021-05-21 11:00:00,332.63,332.63,330.34,330.54,15841.0,332.63,332.63,330.34,330.54,15841.0
2021-05-21 11:30:00,330.56,331.31,329.0,329.54,8972.0,330.56,331.31,329.0,329.54,8972.0
2021-05-21 12:00:00,329.52,331.55,329.52,330.33,11826.0,329.52,331.55,329.52,330.33,11826.0
2021-05-21 12:30:00,330.54,331.01,329.28,330.06,12088.0,330.54,331.01,329.28,330.06,12088.0
2021-05-21 13:00:00,330.07,330.3,329.06,329.54,12273.0,330.07,330.3,329.06,329.54,12273.0
2021-05-21 13:30:00,329.44,329.44,328.68,329.33,9331.0,329.44,329.44,328.68,329.33,9331.0
2021-05-21 14:00:00,329.36,329.48,327.89,328.07,8391.0,329.36,329.48,327.89,328.07,8391.0
2021-05-21 14:30:00,328.3,328.95,328.02,328.81,5860.0,328.3,328.95,328.02,328.81,5860.0
2021-05-21 15:00:00,328.85,328.9,328.15,328.5,10953.0,328.85,328.9,328.15,328.5,10953.0
2021-05-21 15:30:00,328.5,328.57,327.01,327.01,41651.0,328.5,328.57,327.01,327.01,41651.0
2021-05-24 09:30:00,329.72,330.0,327.69,329.65,20017.0,329.72,330.0,327.69,329.65,20017.0
2021-05-24 10:00:00,329.65,331.51,329.51,330.08,11612.0,329.65,331.51,329.51,330.08,11612.0
2021-05-24 10:30:00,330.34,333.33,330.22,332.9,12247.0,330.34,333.33,330.22,332.9,12247.0
2021-05-24 11:00:00,332.92,333.26,332.02,332.55,9493.0,332.92,333.26,332.02,332.55,9493.0
2021-05-24 11:30:00,332.69,333.25,332.33,332.84,9575.0,332.69,333.25,332.33,332.84,9575.0
2021-05-24 12:00:00,332.76,334.35,332.7,333.13,11425.0,332.76,334.35,332.7,333.13,11425.0
2021-05-24 12:30:00,333.11,333.65,331.43,331.52,15859.0,333.11,333.65,331.43,331.52,15859.0
2021-05-24 13:00:00,331.54,332.52,331.34,332.41,10249.0,331.54,332.52,331.34,332.41,10249.0
2021-05-24 13:30:00,332.56,333.36,332.23,332.77,17803.0,332.56,333.36,332.23,332.77,17803.0
2021-05-24 14:00:00,332.82,332.82,331.87,332.5,13418.0,332.82,332.82,331.87,332.5,13418.0
2021-05-24 14:30:00,332.6,333.12,332.13,332.96,12919.0,332.6,333.12,332.13,332.96,12919.0
2021-05-24 15:00:00,332.99,333.06,331.94,332.2,11818.0,332.99,333.06,331.94,332.2,11818.0
2021-05-24 15:30:00,332.06,332.71,330.86,331.17,52023.0,332.06,332.71,330.86,331.17,52023.0
2021-05-25 09:30:00,333.56,335.81,331.66,333.05,16926.0,333.56,335.81,331.66,333.05,16926.0
2021-05-25 10:00:00,332.44,333.1,331.62,332.68,14115.0,332.44,333.1,331.62,332.68,14115.0
2021-05-25 10:30:00,332.67,335.03,332.23,333.61,22411.0,332.67,335.03,332.23,333.61,22411.0
2021-05-25 11:00:00,333.8,334.13,332.5,332.94,20450.0,333.8,334.13,332.5,332.94,20450.0
2021-05-25 11:30:00,333.06,334.21,332.68,333.75,22243.0,333.06,334.21,332.68,333.75,22243.0
2021-05-25 12:00:00,333.82,334.1,333.34,333.87,12580.0,333.82,334.1,333.34,333.87,12580.0
2021-05-25 12:30:00,333.85,333.95,332.82,332.89,17905.0,333.85,333.95,332.82,332.89,17905.0
2021-05-25 13:00:00,332.84,332.84,331.52,331.74,21529.0,332.84,332.84,331.52,331.74,21529.0
2021-05-25 13:30:00,331.63,331.83,329.67,329.73,35089.0,331.63,331.83,329.67,329.73,35089.0
2021-05-25 14:00:00,329.73,330.13,329.13,329.45,31173.0,329.73,330.13,329.13,329.45,31173.0
2021-05-25 14:30:00,329.58,330.45,329.35,329.66,17330.0,329.58,330.45,329.35,329.66,17330.0
2021-05-25 15:00:00,329.67,329.94,328.5,329.47,21152.0,329.67,329.94,328.5,329.47,21152.0
2021-05-25 15:30:00,329.45,330.32,329.08,329.49,63317.0,329.45,330.32,329.08,329.49,63317.0
2021-05-26 09:30:00,331.15,333.81,327.07,327.58,24406.0,331.15,333.81,327.07,327.58,24406.0
2021-05-26 10:00:00,327.58,329.83,327.02,329.51,14091.0,327.58,329.83,327.02,329.51,14091.0
2021-05-26 10:30:00,329.47,329.47,326.46,326.51,16706.0,329.47,329.47,326.46,326.51,16706.0
2021-05-26 11:00:00,326.54,327.08,325.93,326.35,10777.0,326.54,327.08,325.93,326.35,10777.0
2021-05-26 11:30:00,326.01,327.29,325.65,325.98,12650.0,326.01,327.29,325.65,325.98,12650.0
2021-05-26 12:00:00,325.77,326.68,325.24,326.15,13542.0,325.77,326.68,325.24,326.15,13542.0
2021-05-26 12:30:00,326.17,326.59,325.22,325.68,17324.0,326.17,326.59,325.22,325.68,17324.0
2021-05-26 13:00:00,325.54,326.13,324.65,325.42,11863.0,325.54,326.13,324.65,325.42,11863.0
2021-05-26 13:30:00,325.19,325.91,324.2,325.85,19197.0,325.19,325.91,324.2,325.85,19197.0
2021-05-26 14:00:00,325.86,326.49,324.9,325.01,15819.0,325.86,326.49,324.9,325.01,15819.0
2021-05-26 14:30:00,324.97,324.97,323.26,323.42,20739.0,324.97,324.97,323.26,323.42,20739.0
2021-05-26 15:00:00,323.43,324.06,323.07,323.77,28645.0,323.43,324.06,323.07,323.77,28645.0
2021-05-26 15:30:00,323.65,324.51,323.13,324.49,84457.0,323.65,324.51,323.13,324.49,84457.0
2021-05-27 09:30:00,326.19,339.34,325.27,333.34,147663.0,326.19,339.34,325.27,333.34,147663.0
2021-05-27 10:00:00,333.32,334.4,331.26,334.06,39418.0,333.32,334.4,331.26,334.06,39418.0
2021-05-27 10:30:00,334.18,336.22,333.87,335.54,34176.0,334.18,336.22,333.87,335.54,34176.0
2021-05-27 11:00:00,335.56,335.91,334.27,334.28,28307.0,335.56,335.91,334.27,334.28,28307.0
2021-05-27 11:30:00,333.9,335.81,333.75,335.75,24507.0,333.9,335.81,333.75,335.75,24507.0
2021-05-27 12:00:00,335.88,336.87,335.23,336.65,24642.0,335.88,336.87,335.23,336.65,24642.0
2021-05-27 12:30:00,336.51,337.0,335.88,336.98,24945.0,336.51,337.0,335.88,336.98,24945.0
2021-05-27 13:00:00,337.01,337.84,336.54,336.77,22110.0,337.01,337.84,336.54,336.77,22110.0
2021-05-27 13:30:00,336.77,337.66,335.28,335.33,30943.0,336.77,337.66,335.28,335.33,30943.0
2021-05-27 14:00:00,335.45,335.88,334.71,335.64,31951.0,335.45,335.88,334.71,335.64,31951.0
2021-05-27 14:30:00,335.65,335.68,334.52,334.59,40417.0,335.65,335.68,334.52,334.59,40417.0
2021-05-27 15:00:00,334.57,334.83,333.34,333.44,49813.0,334.57,334.83,333.34,333.44,49813.0
2021-05-27 15:30:00,333.46,333.57,331.29,331.97,208670.0,333.46,333.57,331.29,331.97,208670.0
2021-05-28 09:30:00,333.82,337.63,333.01,337.15,24699.0,333.82,337.63,333.01,337.15,24699.0
2021-05-28 10:00:00,337.25,339.16,336.93,337.82,27358.0,337.25,339.16,336.93,337.82,27358.0
2021-05-28 10:30:00,338.0,339.76,337.61,339.32,23035.0,338.0,339.76,337.61,339.32,23035.0
2021-05-28 11:00:00,339.48,339.48,337.24,337.46,20052.0,339.48,339.48,337.24,337.46,20052.0
2021-05-28 11:30:00,337.46,337.82,335.75,336.61,27482.0,337.46,337.82,335.75,336.61,27482.0
2021-05-28 12:00:00,336.44,336.74,335.46,335.93,14593.0,336.44,336.74,335.46,335.93,14593.0
2021-05-28 12:30:00,335.93,336.63,335.28,336.37,23160.0,335.93,336.63,335.28,336.37,23160.0
2021-05-28 13:00:00,336.49,337.15,335.93,336.09,21310.0,336.49,337.15,335.93,336.09,21310.0
2021-05-28 13:30:00,336.1,336.53,335.45,336.21,21579.0,336.1,336.53,335.45,336.21,21579.0
2021-05-28 14:00:00,336.58,337.76,336.11,337.71,17553.0,336.58,337.76,336.11,337.71,17553.0
2021-05-28 14:30:00,337.63,338.64,337.16,338.16,18826.0,337.63,338.64,337.16,338.16,18826.0
2021-05-28 15:00:00,338.25,338.59,337.26,338.49,22830.0,338.25,338.59,337.26,338.49,22830.0
2021-05-28 15:30:00,338.47,338.96,337.58,337.99,92930.0,338.47,338.96,337.58,337.99,92930.0
2021-06-01 09:30:00,338.79,338.79,334.5,334.85,17083.0,338.79,338.79,334.5,334.85,17083.0
2021-06-01 10:00:00,334.01,334.16,328.28,330.23,16449.0,334.01,334.16,328.28,330.23,16449.0
2021-06-01 10:30:00,330.69,330.92,329.67,329.93,10705.0,330.69,330.92,329.67,329.93,10705.0
2021-06-01 11:00:00,329.96,332.8,329.66,332.32,23307.0,329.96,332.8,329.66,332.32,23307.0
2021-06-01 11:30:00,332.17,332.56,331.4,331.5,11188.0,332.17,332.56,331.4,331.5,11188.0
2021-06-01 12:00:00,331.4,332.37,331.17,332.29,15226.0,331.4,332.37,331.17,332.29,15226.0
2021-06-01 12:30:00,332.13,332.59,331.74,332.21,14832.0,332.13,332.59,331.74,332.21,14832.0
2021-06-01 13:00:00,332.3,332.38,331.16,331.84,30061.0,332.3,332.38,331.16,331.84,30061.0
2021-06-01 13:30:00,331.84,332.82,331.8,332.82,17002.0,331.84,332.82,331.8,332.82,17002.0
2021-06-01 14:00:00,332.88,333.31,331.98,333.09,16351.0,332.88,333.31,331.98,333.09,16351.0
2021-06-01 14:30:00,333.08,334.5,333.08,334.09,16507.0,333.08,334.5,333.08,334.09,16507.0
2021-06-01 15:00:00,334.21,334.21,332.9,333.23,20205.0,334.21,334.21,332.9,333.23,20205.0
2021-06-01 15:30:00,332.98,333.55,331.91,332.43,95285.0,332.98,333.55,331.91,332.43,95285.0
2021-06-02 09:30:00,331.58,333.21,329.08,330.37,22486.0,331.58,333.21,329.08,330.37,22486.0
2021-06-02 10:00:00,330.27,331.18,329.78,330.75,20539.0,330.27,331.18,329.78,330.75,20539.0
2021-06-02 10:30:00,330.74,330.74,329.42,329.87,21558.0,330.74,330.74,329.42,329.87,21558.0
2021-06-02 11:00:00,330.01,330.28,329.65,330.08,17933.0,330.01,330.28,329.65,330.08,17933.0
2021-06-02 11:30:00,330.16,330.29,329.31,330.29,16941.0,330.16,330.29,329.31,330.29,16941.0
2021-06-02 12:00:00,330.36,330.82,329.84,329.93,13475.0,330.36,330.82,329.84,329.93,13475.0
2021-06-02 12:30:00,329.8,331.0,329.5,330.75,16072.0,329.8,331.0,329.5,330.75,16072.0
2021-06-02 13:00:00,330.64,330.8,329.91,330.76,17393.0,330.64,330.8,329.91,330.76,17393.0
2021-06-02 13:30:00,330.64,331.65,330.64,331.45,11785.0,330.64,331.65,330.64,331.45,11785.0
2021-06-02 14:00:00,331.62,332.23,331.16,331.67,14756.0,331.62,332.23,331.16,331.67,14756.0
2021-06-02 14:30:00,331.6,331.6,329.77,330.28,9220.0,331.6,331.6,329.77,330.28,9220.0
2021-06-02 15:00:00,330.15,330.41,329.8,330.41,15973.0,330.15,330.41,329.8,330.41,15973.0
2021-06-02 15:30:00,330.38,330.38,328.5,329.79,53880.0,330.38,330.38,328.5,329.79,53880.0
2021-06-03 09:30:00,327.92,330.13,324.94,325.68,9254.0,327.92,330.13,324.94,325.68,9254.0
2021-06-03 10:00:00,325.67,328.09,325.65,327.69,12608.0,325.67,328.09,325.65,327.69,12608.0
2021-06-03 10:30:00,327.43,330.2,327.27,330.17,8057.0,327.43,330.2,327.27,330.17,8057.0
2021-06-03 11:00:00,330.0,330.62,329.63,330.52,11974.0,330.0,330.62,329.63,330.52,11974.0
2021-06-03 11:30:00,330.59,330.97,330.21,330.95,5609.0,330.59,330.97,330.21,330.95,5609.0
2021-06-03 12:00:00,331.09,331.32,330.39,330.86,13711.0,331.09,331.32,330.39,330.86,13711.0
2021-06-03 12:30:00,330.88,331.05,330.61,330.87,8882.0,330.88,331.05,330.61,330.87,8882.0
2021-06-03 13:00:00,330.88,331.32,330.6,331.23,27732.0,330.88,331.32,330.6,331.23,27732.0
2021-06-03 13:30:00,331.37,331.88,331.16,331.65,12024.0,331.37,331.88,331.16,331.65,12024.0
2021-06-03 14:00:00,331.44,332.55,331.44,332.28,5170.0,331.44,332.55,331.44,332.28,5170.0
2021-06-03 14:30:00,332.51,333.16,332.27,333.16,5697.0,332.51,333.16,332.27,333.16,5697.0
2021-06-03 15:00:00,333.03,333.18,332.29,332.7,9273.0,333.03,333.18,332.29,332.7,9273.0
2021-06-03 15:30:00,332.76,333.06,331.49,331.69,34187.0,332.76,333.06,331.49,331.69,34187.0
2021-06-04 09:30:00,334.28,337.0,333.95,336.69,11994.0,334.28,337.0,333.95,336.69,11994.0
2021-06-04 10:00:00,336.46,337.55,334.76,335.21,7219.0,336.46,337.55,334.76,335.21,7219.0
2021-06-04 10:30:00,334.96,335.51,334.46,335.28,8226.0,334.96,335.51,334.46,335.28,8226.0
2021-06-04 11:00:00,335.27,335.95,335.06,335.57,40341.0,335.27,335.95,335.06,335.57,40341.0
2021-06-04 11:30:00,335.54,335.93,335.31,335.74,12066.0,335.54,335.93,335.31,335.74,12066.0
2021-06-04 12:00:00,335.68,335.76,334.76,335.46,12459.0,335.68,335.76,334.76,335.46,12459.0
2021-06-04 12:30:00,335.57,336.2,335.18,335.63,15070.0,335.57,336.2,335.18,335.63,15070.0
2021-06-04 13:00:00,335.46,336.02,335.07,335.07,11109.0,335.46,336.02,335.07,335.07,11109.0
2021-06-04 13:30:00,335.18,335.87,335.16,335.25,12294.0,335.18,335.87,335.16,335.25,12294.0
2021-06-04 14:00:00,335.42,335.72,335.27,335.63,8727.0,335.42,335.72,335.27,335.63,8727.0
2021-06-04 14:30:00,335.74,335.76,335.02,335.1,11506.0,335.74,335.76,335.02,335.1,11506.0
2021-06-04 15:00:00,335.21,336.49,335.2,336.43,25126.0,335.21,336.49,335.2,336.43,25126.0
2021-06-04 15:30:00,336.31,337.48,336.18,336.75,42604.0,336.31,337.48,336.18,336.75,42604.0
2021-06-07 09:30:00,337.17,338.99,337.13,338.5,15360.0,337.17,338.99,337.13,338.5,15360.0
2021-06-07 10:00:00,339.01,339.34,338.32,338.95,15879.0,339.01,339.34,338.32,338.95,15879.0
2021-06-07 10:30:00,338.82,340.78,338.15,340.18,10066.0,338.82,340.78,338.15,340.18,10066.0
2021-06-07 11:00:00,340.06,341.45,339.76,339.87,11938.0,340.06,341.45,339.76,339.87,11938.0
2021-06-07 11:30:00,339.56,340.65,339.35,340.28,11201.0,339.56,340.65,339.35,340.28,11201.0
2021-06-07 12:00:00,340.45,340.75,339.76,339.84,8917.0,340.45,340.75,339.76,339.84,8917.0
2021-06-07 12:30:00,339.97,340.8,339.78,339.9,7425.0,339.97,340.8,339.78,339.9,7425.0
2021-06-07 13:00:00,340.08,341.58,340.08,340.83,10013.0,340.08,341.58,340.08,340.83,10013.0
2021-06-07 13:30:00,340.52,341.23,340.07,340.16,14413.0,340.52,341.23,340.07,340.16,14413.0
2021-06-07 14:00:00,340.31,340.72,340.04,340.24,18963.0,340.31,340.72,340.04,340.24,18963.0
2021-06-07 14:30:00,340.29,341.06,339.82,340.79,18767.0,340.29,341.06,339.82,340.79,18767.0
2021-06-07 15:00:00,341.05,341.39,340.79,340.9,14459.0,341.05,341.39,340.79,340.9,14459.0
2021-06-07 15:30:00,341.06,341.21,339.72,340.24,44229.0,341.06,341.21,339.72,340.24,44229.0
2021-06-08 09:30:00,342.22,343.32,340.3,340.9,10342.0,342.22,343.32,340.3,340.9,10342.0
2021-06-08 10:00:00,340.73,341.48,339.91,340.61,24992.0,340.73,341.48,339.91,340.61,24992.0
2021-06-08 10:30:00,340.65,341.53,339.92,341.22,27873.0,340.65,341.53,339.92,341.22,27873.0
2021-06-08 11:00:00,341.02,341.69,340.11,340.5,14838.0,341.02,341.69,340.11,340.5,14838.0
2021-06-08 11:30:00,340.48,341.91,340.47,341.57,6371.0,340.48,341.91,340.47,341.57,6371.0
2021-06-08 12:00:00,341.68,342.38,341.46,342.01,4108.0,341.68,342.38,341.46,342.01,4108.0
2021-06-08 12:30:00,342.13,342.49,341.61,342.43,6187.0,342.13,342.49,341.61,342.43,6187.0
2021-06-08 13:00:00,342.45,342.45,341.5,342.17,13844.0,342.45,342.45,341.5,342.17,13844.0
2021-06-08 13:30:00,341.97,342.4,341.71,342.13,8835.0,341.97,342.4,341.71,342.13,8835.0
2021-06-08 14:00:00,342.05,342.49,341.85,342.41,6028.0,342.05,342.49,341.85,342.41,6028.0
2021-06-08 14:30:00,342.51,342.62,342.19,342.31,6106.0,342.51,342.62,342.19,342.31,6106.0
2021-06-08 15:00:00,342.3,343.14,342.3,342.73,11261.0,342.3,343.14,342.3,342.73,11261.0
2021-06-08 15:30:00,342.8,343.99,342.8,343.12,29282.0,342.8,343.99,342.8,343.12,29282.0
2021-06-09 09:30:00,345.0,346.97,344.54,345.6,10590.0,345.0,346.97,344.54,345.6,10590.0
2021-06-09 10:00:00,345.22,345.35,343.72,343.73,8575.0,345.22,345.35,343.72,343.73,8575.0
2021-06-09 10:30:00,343.68,344.69,343.52,344.19,6875.0,343.68,344.69,343.52,344.19,6875.0
2021-06-09 11:00:00,344.06,344.14,343.34,343.85,7925.0,344.06,344.14,343.34,343.85,7925.0
2021-06-09 11:30:00,343.45,343.91,342.84,342.87,3825.0,343.45,343.91,342.84,342.87,3825.0
2021-06-09 12:00:00,342.85,344.15,342.68,343.91,4801.0,342.85,344.15,342.68,343.91,4801.0
2021-06-09 12:30:00,344.2,345.42,344.16,345.12,10010.0,344.2,345.42,344.16,345.12,10010.0
2021-06-09 13:00:00,345.52,345.72,345.12,345.55,3771.0,345.52,345.72,345.12,345.55,3771.0
2021-06-09 13:30:00,345.53,345.8,344.57,345.8,4431.0,345.53,345.8,344.57,345.8,4431.0
2021-06-09 14:00:00,345.63,345.92,345.01,345.43,9251.0,345.63,345.92,345.01,345.43,9251.0
2021-06-09 14:30:00,345.47,346.53,345.23,346.51,41701.0,345.47,346.53,345.23,346.51,41701.0
2021-06-09 15:00:00,346.38,346.39,345.64,345.99,8067.0,346.38,346.39,345.64,345.99,8067.0
2021-06-09 15:30:00,345.91,347.09,345.7,345.9,39486.0,345.91,347.09,345.7,345.9,39486.0
2021-06-10 09:30:00,347.51,351.26,347.14,349.97,14856.0,347.51,351.26,347.14,349.97,14856.0
2021-06-10 10:00:00,350.34,352.16,350.32,352.16,19036.0,350.34,352.16,350.32,352.16,19036.0
2021-06-10 10:30:00,352.41,352.5,350.72,351.47,20775.0,352.41,352.5,350.72,351.47,20775.0
2021-06-10 11:00:00,351.21,351.75,350.76,351.58,14189.0,351.21,351.75,350.76,351.58,14189.0
2021-06-10 11:30:00,351.53,351.57,350.31,351.54,11752.0,351.53,351.57,350.31,351.54,11752.0
2021-06-10 12:00:00,351.62,352.86,351.62,352.36,10889.0,351.62,352.86,351.62,352.36,10889.0
2021-06-10 12:30:00,352.36,352.86,351.74,352.36,6974.0,352.36,352.86,351.74,352.36,6974.0
2021-06-10 13:00:00,352.45,353.13,351.85,352.91,9486.0,352.45,353.13,351.85,352.91,9486.0
2021-06-10 13:30:00,352.9,353.43,352.71,353.35,12770.0,352.9,353.43,352.71,353.35,12770.0
2021-06-10 14:00:00,353.26,353.74,352.72,353.34,17536.0,353.26,353.74,352.72,353.34,17536.0
2021-06-10 14:30:00,353.62,354.46,353.31,353.98,6327.0,353.62,354.46,353.31,353.98,6327.0
2021-06-10 15:00:00,353.9,354.78,353.41,354.29,10837.0,353.9,354.78,353.41,354.29,10837.0
2021-06-10 15:30:00,354.38,354.89,353.11,354.77,51532.0,354.38,354.89,353.11,354.77,51532.0
2021-06-11 09:30:00,354.83,354.92,352.07,354.28,12611.0,354.83,354.92,352.07,354.28,12611.0
2021-06-11 10:00:00,354.28,354.68,352.58,353.15,19654.0,354.28,354.68,352.58,353.15,19654.0
2021-06-11 10:30:00,352.23,352.53,350.52,350.79,8768.0,352.23,352.53,350.52,350.79,8768.0
2021-06-11 11:00:00,350.95,351.13,350.17,350.66,13053.0,350.95,351.13,350.17,350.66,13053.0
2021-06-11 11:30:00,350.69,351.07,350.17,350.73,14159.0,350.69,351.07,350.17,350.73,14159.0
2021-06-11 12:00:00,350.78,351.01,350.26,350.48,21516.0,350.78,351.01,350.26,350.48,21516.0
2021-06-11 12:30:00,350.48,351.17,350.46,350.62,6391.0,350.48,351.17,350.46,350.62,6391.0
2021-06-11 13:00:00,350.5,351.39,350.33,351.01,8568.0,350.5,351.39,350.33,351.01,8568.0
2021-06-11 13:30:00,350.96,351.42,350.79,351.42,5826.0,350.96,351.42,350.79,351.42,5826.0
2021-06-11 14:00:00,351.39,352.0,351.27,351.49,7105.0,351.39,352.0,351.27,351.49,7105.0
2021-06-11 14:30:00,351.3,352.18,351.3,351.85,9447.0,351.3,352.18,351.3,351.85,9447.0
2021-06-11 15:00:00,351.89,352.11,351.57,351.76,8928.0,351.89,352.11,351.57,351.76,8928.0
2021-06-11 15:30:00,351.73,352.32,351.25,352.03,32567.0,351.73,352.32,351.25,352.03,32567.0
2021-06-14 09:30:00,351.89,354.31,351.89,354.26,16355.0,351.89,354.31,351.89,354.26,16355.0
2021-06-14 10:00:00,354.27,354.62,352.94,352.94,12935.0,354.27,354.62,352.94,352.94,12935.0
2021-06-14 10:30:00,353.5,354.21,353.45,354.09,6215.0,353.5,354.21,353.45,354.09,6215.0
2021-06-14 11:00:00,354.34,355.19,354.13,354.73,5396.0,354.34,355.19,354.13,354.73,5396.0
2021-06-14 11:30:00,354.8,355.53,354.61,354.93,5258.0,354.8,355.53,354.61,354.93,5258.0
2021-06-14 12:00:00,355.1,355.62,354.02,354.22,28428.0,355.1,355.62,354.02,354.22,28428.0
2021-06-14 12:30:00,354.04,354.19,353.51,354.1,14278.0,354.04,354.19,353.51,354.1,14278.0
2021-06-14 13:00:00,354.1,354.32,353.87,354.19,7235.0,354.1,354.32,353.87,354.19,7235.0
2021-06-14 13:30:00,354.36,354.48,353.85,354.0,8828.0,354.36,354.48,353.85,354.0,8828.0
2021-06-14 14:00:00,354.2,354.43,353.75,354.09,5190.0,354.2,354.43,353.75,354.09,5190.0
2021-06-14 14:30:00,354.1,354.45,353.82,354.09,7543.0,354.1,354.45,353.82,354.09,7543.0
2021-06-14 15:00:00,354.15,354.26,353.78,354.01,8863.0,354.15,354.26,353.78,354.01,8863.0
2021-06-14 15:30:00,354.0,355.69,354.0,355.2,24580.0,354.0,355.69,354.0,355.2,24580.0
2021-06-15 09:30:00,355.47,356.35,353.04,354.52,9646.0,355.47,356.35,353.04,354.52,9646.0
2021-06-15 10:00:00,353.9,355.32,353.9,354.51,13039.0,353.9,355.32,353.9,354.51,13039.0
2021-06-15 10:30:00,354.96,355.85,354.12,354.7,16910.0,354.96,355.85,354.12,354.7,16910.0
2021-06-15 11:00:00,354.86,355.31,354.62,354.99,6913.0,354.86,355.31,354.62,354.99,6913.0
2021-06-15 11:30:00,354.61,354.61,353.59,354.13,7816.0,354.61,354.61,353.59,354.13,7816.0
2021-06-15 12:00:00,354.27,354.56,353.99,354.55,3776.0,354.27,354.56,353.99,354.55,3776.0
2021-06-15 12:30:00,354.69,354.88,354.3,354.61,4104.0,354.69,354.88,354.3,354.61,4104.0
2021-06-15 13:00:00,354.52,354.92,354.32,354.38,4281.0,354.52,354.92,354.32,354.38,4281.0
2021-06-15 13:30:00,354.28,354.51,353.67,354.14,10049.0,354.28,354.51,353.67,354.14,10049.0
2021-06-15 14:00:00,354.41,354.62,353.62,354.15,8107.0,354.41,354.62,353.62,354.15,8107.0
2021-06-15 14:30:00,354.34,354.73,354.25,354.47,5767.0,354.34,354.73,354.25,354.47,5767.0
2021-06-15 15:00:00,354.17,354.25,353.51,353.54,3766.0,354.17,354.25,353.51,353.54,3766.0
2021-06-15 15:30:00,353.47,354.94,353.07,354.22,27946.0,353.47,354.94,353.07,354.22,27946.0
2021-06-16 09:30:00,355.0,355.62,353.09,353.38,7516.0,355.0,355.62,353.09,353.38,7516.0
2021-06-16 10:00:00,355.0,355.39,353.6,354.07,11857.0,355.0,355.39,353.6,354.07,11857.0
2021-06-16 10:30:00,354.1,354.2,352.09,352.1,11699.0,354.1,354.2,352.09,352.1,11699.0
2021-06-16 11:00:00,352.09,353.53,351.92,353.42,7325.0,352.09,353.53,351.92,353.42,7325.0
2021-06-16 11:30:00,353.26,354.07,352.78,354.07,5989.0,353.26,354.07,352.78,354.07,5989.0
2021-06-16 12:00:00,353.85,353.93,353.26,353.38,6452.0,353.85,353.93,353.26,353.38,6452.0
2021-06-16 12:30:00,353.58,355.5,353.58,355.05,8441.0,353.58,355.5,353.58,355.05,8441.0
2021-06-16 13:00:00,355.04,355.26,354.01,354.41,12632.0,355.04,355.26,354.01,354.41,12632.0
2021-06-16 13:30:00,354.68,355.02,353.45,353.78,8157.0,354.68,355.02,353.45,353.78,8157.0
2021-06-16 14:00:00,353.09,353.67,350.21,351.98,19843.0,353.09,353.67,350.21,351.98,19843.0
2021-06-16 14:30:00,351.88,352.73,350.53,352.07,16438.0,351.88,352.73,350.53,352.07,16438.0
2021-06-16 15:00:00,352.12,353.03,351.82,352.43,18865.0,352.12,353.03,351.82,352.43,18865.0
2021-06-16 15:30:00,352.06,353.39,352.04,353.01,39207.0,352.06,353.39,352.04,353.01,39207.0
2021-06-17 09:30:00,351.37,356.2,350.39,356.2,42800.0,351.37,356.2,350.39,356.2,42800.0
2021-06-17 10:00:00,355.86,356.44,354.01,355.24,22579.0,355.86,356.44,354.01,355.24,22579.0
2021-06-17 10:30:00,354.9,356.16,354.76,354.86,15459.0,354.9,356.16,354.76,354.86,15459.0
2021-06-17 11:00:00,355.06,357.67,355.06,357.25,12859.0,355.06,357.67,355.06,357.25,12859.0
2021-06-17 11:30:00,357.46,358.0,356.06,356.06,11478.0,357.46,358.0,356.06,356.06,11478.0
2021-06-17 12:00:00,355.96,357.2,355.34,355.5,6800.0,355.96,357.2,355.34,355.5,6800.0
2021-06-17 12:30:00,355.38,356.88,355.1,356.66,11455.0,355.38,356.88,355.1,356.66,11455.0
2021-06-17 13:00:00,356.9,358.0,356.9,357.95,13443.0,356.9,358.0,356.9,357.95,13443.0
2021-06-17 13:30:00,357.84,358.69,357.64,358.21,40007.0,357.84,358.69,357.64,358.21,40007.0
2021-06-17 14:00:00,358.5,358.99,357.55,358.99,7252.0,358.5,358.99,357.55,358.99,7252.0
2021-06-17 14:30:00,358.85,359.56,358.38,358.65,16882.0,358.85,359.56,358.38,358.65,16882.0
2021-06-17 15:00:00,358.81,359.04,358.22,358.41,16297.0,358.81,359.04,358.22,358.41,16297.0
2021-06-17 15:30:00,358.45,359.23,357.78,357.95,48174.0,358.45,359.23,357.78,357.95,48174.0
2021-06-18 09:30:00,354.43,357.79,353.41,356.58,39371.0,354.43,357.79,353.41,356.58,39371.0
2021-06-18 10:00:00,356.97,357.22,355.7,356.99,12890.0,356.97,357.22,355.7,356.99,12890.0
2021-06-18 10:30:00,356.89,357.56,355.32,355.32,10539.0,356.89,357.56,355.32,355.32,10539.0
2021-06-18 11:00:00,355.59,355.99,354.11,354.45,16471.0,355.59,355.99,354.11,354.45,16471.0
2021-06-18 11:30:00,354.54,355.58,354.54,354.92,7292.0,354.54,355.58,354.54,354.92,7292.0
2021-06-18 12:00:00,355.15,356.97,355.15,356.97,7904.0,355.15,356.97,355.15,356.97,7904.0
2021-06-18 12:30:00,356.87,356.96,355.39,356.32,7028.0,356.87,356.96,355.39,356.32,7028.0
2021-06-18 13:00:00,356.18,356.6,355.22,355.52,10165.0,356.18,356.6,355.22,355.52,10165.0
2021-06-18 13:30:00,355.48,356.32,355.29,355.74,11038.0,355.48,356.32,355.29,355.74,11038.0
2021-06-18 14:00:00,356.02,356.79,355.81,356.46,8959.0,356.02,356.79,355.81,356.46,8959.0
2021-06-18 14:30:00,356.49,356.49,355.36,355.56,12249.0,356.49,356.49,355.36,355.56,12249.0
2021-06-18 15:00:00,355.63,356.96,355.36,356.88,13737.0,355.63,356.96,355.36,356.88,13737.0
2021-06-18 15:30:00,356.79,357.48,353.14,353.8,192308.0,356.79,357.48,353.14,353.8,192308.0
2021-06-21 09:30:00,356.29,358.51,353.6,356.62,19318.0,356.29,358.51,353.6,356.62,19318.0
2021-06-21 10:00:00,357.45,358.86,356.61,357.38,11088.0,357.45,358.86,356.61,357.38,11088.0
2021-06-21 10:30:00,358.1,359.6,357.87,359.12,8764.0,358.1,359.6,357.87,359.12,8764.0
2021-06-21 11:00:00,358.93,361.13,358.27,360.01,10343.0,358.93,361.13,358.27,360.01,10343.0
2021-06-21 11:30:00,360.03,361.58,360.03,361.16,2825.0,360.03,361.58,360.03,361.16,2825.0
2021-06-21 12:00:00,361.06,361.5,360.57,361.22,4673.0,361.06,361.5,360.57,361.22,4673.0
2021-06-21 12:30:00,361.36,361.68,360.57,361.06,4671.0,361.36,361.68,360.57,361.06,4671.0
2021-06-21 13:00:00,360.94,361.42,360.1,360.52,9637.0,360.94,361.42,360.1,360.52,9637.0
2021-06-21 13:30:00,360.49,361.21,360.43,360.84,6548.0,360.49,361.21,360.43,360.84,6548.0
2021-06-21 14:00:00,361.22,361.43,360.08,360.08,5244.0,361.22,361.43,360.08,360.08,5244.0
2021-06-21 14:30:00,360.17,360.97,360.12,360.21,4403.0,360.17,360.97,360.12,360.21,4403.0
2021-06-21 15:00:00,360.17,360.95,360.17,360.45,4879.0,360.17,360.95,360.17,360.45,4879.0
2021-06-21 15:30:00,360.53,361.2,360.33,360.57,16900.0,360.53,361.2,360.33,360.57,16900.0
2021-06-22 09:30:00,359.58,360.3,358.35,359.4,7918.0,359.58,360.3,358.35,359.4,7918.0
2021-06-22 10:00:00,359.43,362.49,359.06,362.1,7678.0,359.43,362.49,359.06,362.1,7678.0
2021-06-22 10:30:00,361.96,362.24,361.27,361.77,7800.0,361.96,362.24,361.27,361.77,7800.0
2021-06-22 11:00:00,361.66,362.54,361.42,362.07,7714.0,361.66,362.54,361.42,362.07,7714.0
2021-06-22 11:30:00,362.54,362.56,361.33,361.35,5088.0,362.54,362.56,361.33,361.35,5088.0
2021-06-22 12:00:00,361.4,362.0,360.36,361.03,15404.0,361.4,362.0,360.36,361.03,15404.0
2021-06-22 12:30:00,360.94,362.48,360.48,361.79,13081.0,360.94,362.48,360.48,361.79,13081.0
2021-06-22 13:00:00,361.77,362.66,361.55,362.3,10769.0,361.77,362.66,361.55,362.3,10769.0
2021-06-22 13:30:00,362.4,363.34,362.05,362.27,12829.0,362.4,363.34,362.05,362.27,12829.0
2021-06-22 14:00:00,362.08,363.45,361.46,363.31,9761.0,362.08,363.45,361.46,363.31,9761.0
2021-06-22 14:30:00,363.2,363.81,362.82,363.81,12358.0,363.2,363.81,362.82,363.81,12358.0
2021-06-22 15:00:00,363.8,364.36,363.32,363.92,10352.0,363.8,364.36,363.32,363.92,10352.0
2021-06-22 15:30:00,363.91,364.65,363.27,364.01,34189.0,363.91,364.65,363.27,364.01,34189.0
2021-06-23 09:30:00,364.0,365.24,363.28,364.83,21502.0,364.0,365.24,363.28,364.83,21502.0
2021-06-23 10:00:00,364.83,366.33,364.8,365.36,10187.0,364.83,366.33,364.8,365.36,10187.0
2021-06-23 10:30:00,365.16,366.72,364.96,365.9,11316.0,365.16,366.72,364.96,365.9,11316.0
2021-06-23 11:00:00,366.08,366.14,364.92,365.1,12734.0,366.08,366.14,364.92,365.1,12734.0
2021-06-23 11:30:00,365.13,365.29,364.37,364.88,8421.0,365.13,365.29,364.37,364.88,8421.0
2021-06-23 12:00:00,364.88,366.07,364.58,365.91,8845.0,364.88,366.07,364.58,365.91,8845.0
2021-06-23 12:30:00,366.0,367.11,365.18,367.03,9840.0,366.0,367.11,365.18,367.03,9840.0
2021-06-23 13:00:00,366.67,366.8,366.24,366.48,5811.0,366.67,366.8,366.24,366.48,5811.0
2021-06-23 13:30:00,366.62,367.05,366.14,366.55,9089.0,366.62,367.05,366.14,366.55,9089.0
2021-06-23 14:00:00,366.53,366.85,365.89,366.42,10064.0,366.53,366.85,365.89,366.42,10064.0
2021-06-23 14:30:00,366.52,367.34,366.27,367.29,10082.0,366.52,367.34,366.27,367.29,10082.0
2021-06-23 15:00:00,367.29,368.11,367.27,368.11,14105.0,367.29,368.11,367.27,368.11,14105.0
2021-06-23 15:30:00,368.05,368.14,366.95,366.96,54932.0,368.05,368.14,366.95,366.96,54932.0
2021-06-24 09:30:00,369.47,370.58,367.44,369.22,21842.0,369.47,370.58,367.44,369.22,21842.0
2021-06-24 10:00:00,369.2,370.18,368.94,370.06,8946.0,369.2,370.18,368.94,370.06,8946.0
2021-06-24 10:30:00,369.76,370.0,369.23,369.55,11617.0,369.76,370.0,369.23,369.55,11617.0
2021-06-24 11:00:00,369.61,370.56,367.48,368.35,13155.0,369.61,370.56,367.48,368.35,13155.0
2021-06-24 11:30:00,368.3,368.3,367.51,367.64,7078.0,368.3,368.3,367.51,367.64,7078.0
2021-06-24 12:00:00,367.75,368.77,367.67,368.54,9749.0,367.75,368.77,367.67,368.54,9749.0
2021-06-24 12:30:00,368.46,368.5,368.12,368.17,3104.0,368.46,368.5,368.12,368.17,3104.0
2021-06-24 13:00:00,367.77,368.5,367.66,368.13,4167.0,367.77,368.5,367.66,368.13,4167.0
2021-06-24 13:30:00,367.89,367.89,366.89,367.09,4436.0,367.89,367.89,366.89,367.09,4436.0
2021-06-24 14:00:00,367.33,367.33,366.65,366.79,5656.0,367.33,367.33,366.65,366.79,5656.0
2021-06-24 14:30:00,366.64,367.01,366.55,366.66,10294.0,366.64,367.01,366.55,366.66,10294.0
2021-06-24 15:00:00,366.84,367.27,366.64,366.71,5420.0,366.84,367.27,366.64,366.71,5420.0
2021-06-24 15:30:00,366.65,367.05,366.22,366.7,27712.0,366.65,367.05,366.22,366.7,27712.0
2021-06-25 09:30:00,366.78,368.81,366.78,368.81,12855.0,366.78,368.81,366.78,368.81,12855.0
2021-06-25 10:00:00,368.59,369.1,367.22,368.39,14239.0,368.59,369.1,367.22,368.39,14239.0
2021-06-25 10:30:00,368.64,369.42,368.39,368.88,8027.0,368.64,369.42,368.39,368.88,8027.0
2021-06-25 11:00:00,368.64,369.6,368.39,368.87,6782.0,368.64,369.6,368.39,368.87,6782.0
2021-06-25 11:30:00,368.98,369.48,368.63,369.13,3772.0,368.98,369.48,368.63,369.13,3772.0
2021-06-25 12:00:00,368.9,369.21,367.97,367.97,6417.0,368.9,369.21,367.97,367.97,6417.0
2021-06-25 12:30:00,367.82,368.89,367.82,368.74,4833.0,367.82,368.89,367.82,368.74,4833.0
2021-06-25 13:00:00,368.65,369.42,368.65,368.92,4425.0,368.65,369.42,368.65,368.92,4425.0
2021-06-25 13:30:00,368.84,368.96,368.26,368.46,7704.0,368.84,368.96,368.26,368.46,7704.0
2021-06-25 14:00:00,368.5,368.59,368.14,368.45,8713.0,368.5,368.59,368.14,368.45,8713.0
2021-06-25 14:30:00,368.23,368.49,368.02,368.25,5953.0,368.23,368.49,368.02,368.25,5953.0
2021-06-25 15:00:00,368.28,368.81,368.03,368.39,5225.0,368.28,368.81,368.03,368.39,5225.0
2021-06-25 15:30:00,368.32,368.87,367.61,367.9,47889.0,368.32,368.87,367.61,367.9,47889.0
2021-06-28 09:30:00,369.46,369.95,367.56,368.25,10232.0,369.46,369.95,367.56,368.25,10232.0
2021-06-28 10:00:00,368.67,368.86,367.3,367.77,7040.0,368.67,368.86,367.3,367.77,7040.0
2021-06-28 10:30:00,367.4,368.62,367.0,367.01,6747.0,367.4,368.62,367.0,367.01,6747.0
2021-06-28 11:00:00,367.0,368.14,367.0,368.11,3579.0,367.0,368.14,367.0,368.11,3579.0
2021-06-28 11:30:00,368.22,368.84,367.97,368.46,3973.0,368.22,368.84,367.97,368.46,3973.0
2021-06-28 12:00:00,368.58,368.69,366.73,366.82,8235.0,368.58,368.69,366.73,366.82,8235.0
2021-06-28 12:30:00,366.84,366.84,365.67,365.79,5066.0,366.84,366.84,365.67,365.79,5066.0
2021-06-28 13:00:00,365.83,366.27,364.81,364.81,9320.0,365.83,366.27,364.81,364.81,9320.0
2021-06-28 13:30:00,364.96,365.68,364.92,365.22,13792.0,364.96,365.68,364.92,365.22,13792.0
2021-06-28 14:00:00,365.33,366.41,365.2,365.84,7138.0,365.33,366.41,365.2,365.84,7138.0
2021-06-28 14:30:00,365.88,366.1,365.51,365.77,14157.0,365.88,366.1,365.51,365.77,14157.0
2021-06-28 15:00:00,365.81,366.5,365.54,366.37,12893.0,365.81,366.5,365.54,366.37,12893.0
2021-06-28 15:30:00,366.31,366.97,365.72,366.16,48860.0,366.31,366.97,365.72,366.16,48860.0
2021-06-29 09:30:00,367.0,368.0,364.87,367.54,13125.0,367.0,368.0,364.87,367.54,13125.0
2021-06-29 10:00:00,367.54,368.96,366.98,367.84,22771.0,367.54,368.96,366.98,367.84,22771.0
2021-06-29 10:30:00,367.89,369.77,367.89,368.98,46794.0,367.89,369.77,367.89,368.98,46794.0
2021-06-29 11:00:00,368.99,369.56,368.46,369.19,21243.0,368.99,369.56,368.46,369.19,21243.0
2021-06-29 11:30:00,368.93,369.64,368.93,369.44,7250.0,368.93,369.64,368.93,369.44,7250.0
2021-06-29 12:00:00,369.43,370.67,369.26,370.67,6534.0,369.43,370.67,369.26,370.67,6534.0
2021-06-29 12:30:00,370.47,370.7,370.09,370.13,8794.0,370.47,370.7,370.09,370.13,8794.0
2021-06-29 13:00:00,370.21,370.36,369.66,370.32,3957.0,370.21,370.36,369.66,370.32,3957.0
2021-06-29 13:30:00,369.81,370.1,369.31,370.1,4431.0,369.81,370.1,369.31,370.1,4431.0
2021-06-29 14:00:00,369.91,370.93,369.82,370.33,6001.0,369.91,370.93,369.82,370.33,6001.0
2021-06-29 14:30:00,370.45,370.45,369.61,369.68,7376.0,370.45,370.45,369.61,369.68,7376.0
2021-06-29 15:00:00,369.7,370.23,369.7,370.16,5104.0,369.7,370.23,369.7,370.16,5104.0
2021-06-29 15:30:00,369.89,371.81,369.81,371.78,35041.0,369.89,371.81,369.81,371.78,35041.0
2021-06-30 09:30:00,371.63,372.51,368.48,369.25,5543.0,371.63,372.51,368.48,369.25,5543.0
2021-06-30 10:00:00,368.71,369.0,367.87,368.13,10014.0,368.71,369.0,367.87,368.13,10014.0
2021-06-30 10:30:00,368.3,369.09,367.91,368.67,6898.0,368.3,369.09,367.91,368.67,6898.0
2021-06-30 11:00:00,368.72,369.36,368.63,368.92,7006.0,368.72,369.36,368.63,368.92,7006.0
2021-06-30 11:30:00,368.72,370.34,368.51,369.93,7847.0,368.72,370.34,368.51,369.93,7847.0
2021-06-30 12:00:00,369.75,370.05,369.1,369.43,5534.0,369.75,370.05,369.1,369.43,5534.0
2021-06-30 12:30:00,369.5,370.37,369.38,370.04,3353.0,369.5,370.37,369.38,370.04,3353.0
2021-06-30 13:00:00,370.14,370.79,369.93,369.95,6588.0,370.14,370.79,369.93,369.95,6588.0
2021-06-30 13:30:00,370.04,370.25,369.68,369.69,8611.0,370.04,370.25,369.68,369.69,8611.0
2021-06-30 14:00:00,369.59,370.12,369.07,369.1,10453.0,369.59,370.12,369.07,369.1,10453.0
2021-06-30 14:30:00,369.52,369.65,368.97,369.55,8740.0,369.52,369.65,368.97,369.55,8740.0
2021-06-30 15:00:00,369.63,369.78,369.06,369.63,11961.0,369.63,369.78,369.06,369.63,11961.0
2021-06-30 15:30:00,369.54,371.02,369.47,369.82,38791.0,369.54,371.02,369.47,369.82,38791.0
2021-07-01 09:30:00,369.62,370.84,368.42,370.66,22463.0,369.62,370.84,368.42,370.66,22463.0
2021-07-01 10:00:00,370.23,371.44,368.46,369.56,15915.0,370.23,371.44,368.46,369.56,15915.0
2021-07-01 10:30:00,369.16,370.2,369.01,370.16,23656.0,369.16,370.2,369.01,370.16,23656.0
2021-07-01 11:00:00,370.37,371.14,369.43,369.92,23747.0,370.37,371.14,369.43,369.92,23747.0
2021-07-01 11:30:00,370.5,371.2,370.3,370.82,5180.0,370.5,371.2,370.3,370.82,5180.0
2021-07-01 12:00:00,370.84,371.21,370.54,370.95,7305.0,370.84,371.21,370.54,370.95,7305.0
2021-07-01 12:30:00,370.94,370.98,370.16,370.86,9109.0,370.94,370.98,370.16,370.86,9109.0
2021-07-01 13:00:00,370.93,371.09,370.29,370.43,5815.0,370.93,371.09,370.29,370.43,5815.0
2021-07-01 13:30:00,370.46,371.08,370.11,371.03,10922.0,370.46,371.08,370.11,371.03,10922.0
2021-07-01 14:00:00,370.97,372.02,370.87,371.47,12214.0,370.97,372.02,370.87,371.47,12214.0
2021-07-01 14:30:00,371.57,372.23,371.57,372.05,10940.0,371.57,372.23,371.57,372.05,10940.0
2021-07-01 15:00:00,372.17,372.77,372.03,372.68,8353.0,372.17,372.77,372.03,372.68,8353.0
2021-07-01 15:30:00,373.01,373.28,371.96,372.49,37423.0,373.01,373.28,371.96,372.49,37423.0
2021-07-02 09:30:00,373.32,373.98,370.8,372.79,15343.0,373.32,373.98,370.8,372.79,15343.0
2021-07-02 10:00:00,372.44,373.53,372.05,373.53,5365.0,372.44,373.53,372.05,373.53,5365.0
2021-07-02 10:30:00,373.19,373.28,372.67,372.8,5867.0,373.19,373.28,372.67,372.8,5867.0
2021-07-02 11:00:00,372.51,373.23,372.43,372.75,9418.0,372.51,373.23,372.43,372.75,9418.0
2021-07-02 11:30:00,372.78,373.01,372.46,372.82,4049.0,372.78,373.01,372.46,372.82,4049.0
2021-07-02 12:00:00,372.73,373.16,372.4,372.7,2128.0,372.73,373.16,372.4,372.7,2128.0
2021-07-02 12:30:00,372.65,373.32,372.65,372.76,9393.0,372.65,373.32,372.65,372.76,9393.0
2021-07-02 13:00:00,372.69,372.98,372.61,372.87,4752.0,372.69,372.98,372.61,372.87,4752.0
2021-07-02 13:30:00,372.85,372.87,372.47,372.6,4919.0,372.85,372.87,372.47,372.6,4919.0
2021-07-02 14:00:00,372.8,373.32,372.71,373.32,7039.0,372.8,373.32,372.71,373.32,7039.0
2021-07-02 14:30:00,373.43,373.43,372.78,372.83,6224.0,373.43,373.43,372.78,372.83,6224.0
2021-07-02 15:00:00,372.92,374.1,372.92,373.75,13673.0,372.92,374.1,372.92,373.75,13673.0
2021-07-02 15:30:00,373.74,374.79,373.7,373.93,37408.0,373.74,374.79,373.7,373.93,37408.0
2021-07-06 09:30:00,374.99,375.17,372.52,373.62,15060.0,374.99,375.17,372.52,373.62,15060.0
2021-07-06 10:00:00,373.57,375.32,373.57,374.61,10343.0,373.57,375.32,373.57,374.61,10343.0
2021-07-06 10:30:00,374.6,377.34,373.72,376.47,26347.0,374.6,377.34,373.72,376.47,26347.0
2021-07-06 11:00:00,376.56,376.82,374.75,375.76,8671.0,376.56,376.82,374.75,375.76,8671.0
2021-07-06 11:30:00,375.65,375.96,374.78,375.56,5685.0,375.65,375.96,374.78,375.56,5685.0
2021-07-06 12:00:00,375.28,375.48,374.38,375.48,4539.0,375.28,375.48,374.38,375.48,4539.0
2021-07-06 12:30:00,375.61,376.42,375.38,375.95,3528.0,375.61,376.42,375.38,375.95,3528.0
2021-07-06 13:00:00,376.17,377.19,376.17,376.98,2793.0,376.17,377.19,376.17,376.98,2793.0
2021-07-06 13:30:00,377.0,377.0,376.1,376.74,6637.0,377.0,377.0,376.1,376.74,6637.0
2021-07-06 14:00:00,376.75,376.98,376.53,376.73,4824.0,376.75,376.98,376.53,376.73,4824.0
2021-07-06 14:30:00,376.84,377.04,376.44,376.87,6187.0,376.84,377.04,376.44,376.87,6187.0
2021-07-06 15:00:00,376.95,377.86,376.88,377.38,7189.0,376.95,377.86,376.88,377.38,7189.0
2021-07-06 15:30:00,377.31,378.99,376.95,377.48,31498.0,377.31,378.99,376.95,377.48,31498.0
2021-07-07 09:30:00,378.98,379.72,378.29,379.18,12569.0,378.98,379.72,378.29,379.18,12569.0
2021-07-07 10:00:00,378.85,379.24,375.75,375.75,16325.0,378.85,379.24,375.75,375.75,16325.0
2021-07-07 10:30:00,375.55,377.44,374.43,377.44,11826.0,375.55,377.44,374.43,377.44,11826.0
2021-07-07 11:00:00,377.42,379.4,377.19,378.9,8738.0,377.42,379.4,377.19,378.9,8738.0
2021-07-07 11:30:00,379.19,379.52,378.58,379.39,11719.0,379.19,379.52,378.58,379.39,11719.0
2021-07-07 12:00:00,379.56,381.03,379.36,380.83,9870.0,379.56,381.03,379.36,380.83,9870.0
2021-07-07 12:30:00,380.95,381.49,380.4,380.4,4642.0,380.95,381.49,380.4,380.4,4642.0
2021-07-07 13:00:00,380.28,381.03,380.22,380.79,3263.0,380.28,381.03,380.22,380.79,3263.0
2021-07-07 13:30:00,380.53,381.52,380.53,381.42,4716.0,380.53,381.52,380.53,381.42,4716.0
2021-07-07 14:00:00,381.63,382.25,381.4,382.24,7944.0,381.63,382.25,381.4,382.24,7944.0
2021-07-07 14:30:00,382.09,383.44,382.05,383.07,7864.0,382.09,383.44,382.05,383.07,7864.0
2021-07-07 15:00:00,383.2,384.25,383.13,383.91,11865.0,383.2,384.25,383.13,383.91,11865.0
2021-07-07 15:30:00,383.82,384.3,382.91,383.14,49692.0,383.82,384.3,382.91,383.14,49692.0
2021-07-08 09:30:00,377.23,379.13,374.74,377.27,21970.0,377.23,379.13,374.74,377.27,21970.0
2021-07-08 10:00:00,377.34,378.19,376.4,378.01,8569.0,377.34,378.19,376.4,378.01,8569.0
2021-07-08 10:30:00,378.64,378.83,377.16,377.47,8525.0,378.64,378.83,377.16,377.47,8525.0
2021-07-08 11:00:00,377.78,379.96,377.57,379.96,4963.0,377.78,379.96,377.57,379.96,4963.0
2021-07-08 11:30:00,379.46,382.2,379.22,381.78,6163.0,379.46,382.2,379.22,381.78,6163.0
2021-07-08 12:00:00,381.91,382.56,381.29,382.04,7370.0,381.91,382.56,381.29,382.04,7370.0
2021-07-08 12:30:00,381.98,382.92,381.89,382.03,5398.0,381.98,382.92,381.89,382.03,5398.0
2021-07-08 13:00:00,381.9,381.99,380.64,380.93,3655.0,381.9,381.99,380.64,380.93,3655.0
2021-07-08 13:30:00,381.11,382.21,380.58,380.58,7473.0,381.11,382.21,380.58,380.58,7473.0
2021-07-08 14:00:00,380.78,380.97,379.52,379.53,11274.0,380.78,380.97,379.52,379.53,11274.0
2021-07-08 14:30:00,379.51,379.87,379.16,379.8,8215.0,379.51,379.87,379.16,379.8,8215.0
2021-07-08 15:00:00,379.59,379.74,378.4,379.26,4975.0,379.59,379.74,378.4,379.26,4975.0
2021-07-08 15:30:00,379.39,379.4,377.38,379.39,22990.0,379.39,379.4,377.38,379.39,22990.0
2021-07-09 09:30:00,381.02,384.22,379.58,380.21,7946.0,381.02,384.22,379.58,380.21,7946.0
2021-07-09 10:00:00,380.83,382.26,380.83,381.77,4931.0,380.83,382.26,380.83,381.77,4931.0
2021-07-09 10:30:00,382.03,383.77,382.02,383.22,5795.0,382.03,383.77,382.02,383.22,5795.0
2021-07-09 11:00:00,382.94,383.84,382.17,383.0,7115.0,382.94,383.84,382.17,383.0,7115.0
2021-07-09 11:30:00,383.1,383.36,382.47,382.47,5805.0,383.1,383.36,382.47,382.47,5805.0
2021-07-09 12:00:00,382.53,382.7,381.82,382.16,4939.0,382.53,382.7,381.82,382.16,4939.0
2021-07-09 12:30:00,382.18,383.08,382.18,382.43,3994.0,382.18,383.08,382.18,382.43,3994.0
2021-07-09 13:00:00,382.73,383.84,382.55,383.47,8140.0,382.73,383.84,382.55,383.47,8140.0
2021-07-09 13:30:00,383.6,384.26,383.2,383.51,3238.0,383.6,384.26,383.2,383.51,3238.0
2021-07-09 14:00:00,383.22,383.9,382.95,382.97,5081.0,383.22,383.9,382.95,382.97,5081.0
2021-07-09 14:30:00,383.31,383.69,383.05,383.13,4305.0,383.31,383.69,383.05,383.13,4305.0
2021-07-09 15:00:00,383.28,383.91,383.2,383.44,5465.0,383.28,383.91,383.2,383.44,5465.0
2021-07-09 15:30:00,383.38,384.92,383.38,384.68,20760.0,383.38,384.92,383.38,384.68,20760.0
2021-07-12 09:30:00,385.0,386.57,384.0,386.03,16602.0,385.0,386.57,384.0,386.03,16602.0
2021-07-12 10:00:00,384.62,385.07,384.14,384.97,6484.0,384.62,385.07,384.14,384.97,6484.0
2021-07-12 10:30:00,385.32,385.71,384.41,385.05,7198.0,385.32,385.71,384.41,385.05,7198.0
2021-07-12 11:00:00,385.1,385.31,384.26,384.26,2904.0,385.1,385.31,384.26,384.26,2904.0
2021-07-12 11:30:00,384.39,384.74,383.99,383.99,1402.0,384.39,384.74,383.99,383.99,1402.0
2021-07-12 12:00:00,383.68,384.13,382.84,382.84,3375.0,383.68,384.13,382.84,382.84,3375.0
2021-07-12 12:30:00,382.93,384.63,382.92,384.24,5460.0,382.93,384.63,382.92,384.24,5460.0
2021-07-12 13:00:00,384.49,384.49,382.47,383.1,4786.0,384.49,384.49,382.47,383.1,4786.0
2021-07-12 13:30:00,383.14,383.9,382.88,383.1,5078.0,383.14,383.9,382.88,383.1,5078.0
2021-07-12 14:00:00,382.99,385.22,382.75,385.06,14939.0,382.99,385.22,382.75,385.06,14939.0
2021-07-12 14:30:00,385.08,385.18,383.59,384.15,5024.0,385.08,385.18,383.59,384.15,5024.0
2021-07-12 15:00:00,384.12,385.07,384.12,384.47,7329.0,384.12,385.07,384.12,384.47,7329.0
2021-07-12 15:30:00,384.55,385.18,383.82,384.14,21008.0,384.55,385.18,383.82,384.14,21008.0
2021-07-13 09:30:00,382.93,384.35,380.27,381.37,9591.0,382.93,384.35,380.27,381.37,9591.0
2021-07-13 10:00:00,381.97,383.31,381.97,383.14,6222.0,381.97,383.31,381.97,383.14,6222.0
2021-07-13 10:30:00,383.58,384.59,383.22,383.68,5730.0,383.58,384.59,383.22,383.68,5730.0
2021-07-13 11:00:00,383.95,385.27,383.64,384.53,11704.0,383.95,385.27,383.64,384.53,11704.0
2021-07-13 11:30:00,384.29,385.52,383.85,385.05,5101.0,384.29,385.52,383.85,385.05,5101.0
2021-07-13 12:00:00,385.35,385.41,384.48,384.92,9581.0,385.35,385.41,384.48,384.92,9581.0
2021-07-13 12:30:00,385.15,385.37,384.87,385.04,6593.0,385.15,385.37,384.87,385.04,6593.0
2021-07-13 13:00:00,385.05,385.05,383.87,383.97,6472.0,385.05,385.05,383.87,383.97,6472.0
2021-07-13 13:30:00,383.79,384.02,383.02,383.73,6915.0,383.79,384.02,383.02,383.73,6915.0
2021-07-13 14:00:00,383.74,383.8,382.96,383.8,6447.0,383.74,383.8,382.96,383.8,6447.0
2021-07-13 14:30:00,383.62,383.76,383.13,383.49,6451.0,383.62,383.76,383.13,383.49,6451.0
2021-07-13 15:00:00,383.46,383.55,382.79,382.92,8267.0,383.46,383.55,382.79,382.92,8267.0
2021-07-13 15:30:00,383.03,384.11,382.65,383.09,17045.0,383.03,384.11,382.65,383.09,17045.0
2021-07-14 09:30:00,383.12,384.16,381.25,383.51,14576.0,383.12,384.16,381.25,383.51,14576.0
2021-07-14 10:00:00,382.71,383.2,380.33,380.62,13044.0,382.71,383.2,380.33,380.62,13044.0
2021-07-14 10:30:00,381.32,383.07,380.64,382.6,5482.0,381.32,383.07,380.64,382.6,5482.0
2021-07-14 11:00:00,382.57,382.71,381.36,381.7,3817.0,382.57,382.71,381.36,381.7,3817.0
2021-07-14 11:30:00,381.88,382.12,380.62,380.65,3198.0,381.88,382.12,380.62,380.65,3198.0
2021-07-14 12:00:00,380.81,382.57,380.8,382.57,3538.0,380.81,382.57,380.8,382.57,3538.0
2021-07-14 12:30:00,382.57,383.17,381.89,382.57,11841.0,382.57,383.17,381.89,382.57,11841.0
2021-07-14 13:00:00,382.47,382.65,382.05,382.05,4080.0,382.47,382.65,382.05,382.05,4080.0
2021-07-14 13:30:00,382.19,382.96,382.08,382.72,4259.0,382.19,382.96,382.08,382.72,4259.0
2021-07-14 14:00:00,382.72,383.31,382.14,382.96,4117.0,382.72,383.31,382.14,382.96,4117.0
2021-07-14 14:30:00,382.98,383.01,382.23,382.23,3701.0,382.98,383.01,382.23,382.23,3701.0
2021-07-14 15:00:00,382.23,382.53,381.19,381.19,4802.0,382.23,382.53,381.19,381.19,4802.0
2021-07-14 15:30:00,381.24,382.53,381.24,382.3,26339.0,381.24,382.53,381.24,382.3,26339.0
2021-07-15 09:30:00,381.21,382.25,378.88,382.25,9563.0,381.21,382.25,378.88,382.25,9563.0
2021-07-15 10:00:00,382.8,383.5,382.0,382.0,4620.0,382.8,383.5,382.0,382.0,4620.0
2021-07-15 10:30:00,382.12,383.2,381.66,383.11,5480.0,382.12,383.2,381.66,383.11,5480.0
2021-07-15 11:00:00,382.96,383.57,382.5,383.08,17717.0,382.96,383.57,382.5,383.08,17717.0
2021-07-15 11:30:00,383.17,383.21,382.49,383.15,5418.0,383.17,383.21,382.49,383.15,5418.0
2021-07-15 12:00:00,383.22,383.22,382.39,382.61,4656.0,383.22,383.22,382.39,382.61,4656.0
2021-07-15 12:30:00,382.55,383.0,381.94,382.02,2959.0,382.55,383.0,381.94,382.02,2959.0
2021-07-15 13:00:00,381.81,382.13,380.87,381.28,4007.0,381.81,382.13,380.87,381.28,4007.0
2021-07-15 13:30:00,380.95,380.95,379.09,379.55,4358.0,380.95,380.95,379.09,379.55,4358.0
2021-07-15 14:00:00,379.39,380.84,379.36,380.21,4477.0,379.39,380.84,379.36,380.21,4477.0
2021-07-15 14:30:00,380.15,380.76,380.15,380.43,4412.0,380.15,380.76,380.15,380.43,4412.0
2021-07-15 15:00:00,380.55,380.98,379.51,380.36,8587.0,380.55,380.98,379.51,380.36,8587.0
2021-07-15 15:30:00,380.21,382.19,380.21,382.15,27977.0,380.21,382.19,380.21,382.15,27977.0
2021-07-16 09:30:00,382.88,383.66,379.52,380.25,13026.0,382.88,383.66,379.52,380.25,13026.0
2021-07-16 10:00:00,380.43,381.06,378.52,379.4,13704.0,380.43,381.06,378.52,379.4,13704.0
2021-07-16 10:30:00,378.55,381.78,378.55,381.4,6503.0,378.55,381.78,378.55,381.4,6503.0
2021-07-16 11:00:00,381.28,382.32,380.75,382.32,6258.0,381.28,382.32,380.75,382.32,6258.0
2021-07-16 11:30:00,382.13,383.42,381.86,383.42,4972.0,382.13,383.42,381.86,383.42,4972.0
2021-07-16 12:00:00,383.25,384.93,383.22,384.49,3652.0,383.25,384.93,383.22,384.49,3652.0
2021-07-16 12:30:00,384.66,384.75,383.76,383.85,4070.0,384.66,384.75,383.76,383.85,4070.0
2021-07-16 13:00:00,383.81,383.92,382.63,382.72,2744.0,383.81,383.92,382.63,382.72,2744.0
2021-07-16 13:30:00,382.62,383.27,382.56,383.08,2525.0,382.62,383.27,382.56,383.08,2525.0
2021-07-16 14:00:00,383.06,384.46,382.85,384.04,7016.0,383.06,384.46,382.85,384.04,7016.0
2021-07-16 14:30:00,383.88,384.81,383.88,384.14,3272.0,383.88,384.81,383.88,384.14,3272.0
2021-07-16 15:00:00,384.22,384.64,383.84,384.49,6616.0,384.22,384.64,383.84,384.49,6616.0
2021-07-16 15:30:00,384.39,384.89,383.1,384.58,27621.0,384.39,384.89,383.1,384.58,27621.0
2021-07-19 09:30:00,380.5,383.5,379.95,382.86,22713.0,380.5,383.5,379.95,382.86,22713.0
2021-07-19 10:00:00,383.0,384.76,382.73,384.31,9725.0,383.0,384.76,382.73,384.31,9725.0
2021-07-19 10:30:00,384.16,384.55,381.59,382.19,7965.0,384.16,384.55,381.59,382.19,7965.0
2021-07-19 11:00:00,382.48,384.43,382.23,383.94,9314.0,382.48,384.43,382.23,383.94,9314.0
2021-07-19 11:30:00,384.15,384.88,383.2,383.22,9837.0,384.15,384.88,383.2,383.22,9837.0
2021-07-19 12:00:00,382.63,383.21,381.55,381.58,16246.0,382.63,383.21,381.55,381.58,16246.0
2021-07-19 12:30:00,381.47,381.47,379.4,379.56,4225.0,381.47,381.47,379.4,379.56,4225.0
2021-07-19 13:00:00,380.0,380.39,379.35,379.36,3638.0,380.0,380.39,379.35,379.36,3638.0
2021-07-19 13:30:00,378.9,379.7,378.61,379.39,2152.0,378.9,379.7,378.61,379.39,2152.0
2021-07-19 14:00:00,379.66,380.19,379.38,379.82,6157.0,379.66,380.19,379.38,379.82,6157.0
2021-07-19 14:30:00,379.64,379.64,378.54,379.05,4908.0,379.64,379.64,378.54,379.05,4908.0
2021-07-19 15:00:00,378.29,379.36,377.54,377.81,14585.0,378.29,379.36,377.54,377.81,14585.0
2021-07-19 15:30:00,377.75,378.68,377.31,378.3,56730.0,377.75,378.68,377.31,378.3,56730.0
2021-07-20 09:30:00,379.97,382.33,379.88,381.99,15387.0,379.97,382.33,379.88,381.99,15387.0
2021-07-20 10:00:00,382.0,383.28,380.67,381.54,20482.0,382.0,383.28,380.67,381.54,20482.0
2021-07-20 10:30:00,381.54,383.9,381.05,383.38,13998.0,381.54,383.9,381.05,383.38,13998.0
2021-07-20 11:00:00,383.55,384.04,382.75,382.75,23202.0,383.55,384.04,382.75,382.75,23202.0
2021-07-20 11:30:00,382.78,384.13,382.42,383.59,10788.0,382.78,384.13,382.42,383.59,10788.0
2021-07-20 12:00:00,384.12,385.47,384.12,384.79,6256.0,384.12,385.47,384.12,384.79,6256.0
2021-07-20 12:30:00,384.86,386.3,384.86,386.3,3694.0,384.86,386.3,384.86,386.3,3694.0
2021-07-20 13:00:00,385.98,386.3,384.93,385.4,8078.0,385.98,386.3,384.93,385.4,8078.0
2021-07-20 13:30:00,385.26,386.21,385.11,385.88,5485.0,385.26,386.21,385.11,385.88,5485.0
2021-07-20 14:00:00,386.03,386.45,384.5,385.09,13523.0,386.03,386.45,384.5,385.09,13523.0
2021-07-20 14:30:00,385.06,385.32,384.53,384.79,10975.0,385.06,385.32,384.53,384.79,10975.0
2021-07-20 15:00:00,384.68,385.76,384.68,385.22,6782.0,384.68,385.76,384.68,385.22,6782.0
2021-07-20 15:30:00,385.06,386.17,384.75,385.62,51708.0,385.06,386.17,384.75,385.62,51708.0
2021-07-21 09:30:00,385.03,386.08,378.3,378.54,12985.0,385.03,386.08,378.3,378.54,12985.0
2021-07-21 10:00:00,378.65,379.36,375.36,376.13,9250.0,378.65,379.36,375.36,376.13,9250.0
2021-07-21 10:30:00,376.37,378.62,376.2,378.26,6100.0,376.37,378.62,376.2,378.26,6100.0
2021-07-21 11:00:00,379.12,379.29,378.31,379.05,5613.0,379.12,379.29,378.31,379.05,5613.0
2021-07-21 11:30:00,379.7,381.93,379.62,381.79,4411.0,379.7,381.93,379.62,381.79,4411.0
2021-07-21 12:00:00,381.66,382.57,380.91,381.46,7866.0,381.66,382.57,380.91,381.46,7866.0
2021-07-21 12:30:00,381.74,383.63,381.74,383.47,4772.0,381.74,383.63,381.74,383.47,4772.0
2021-07-21 13:00:00,383.26,383.52,383.05,383.05,2259.0,383.26,383.52,383.05,383.05,2259.0
2021-07-21 13:30:00,383.3,383.71,383.1,383.46,2901.0,383.3,383.71,383.1,383.46,2901.0
2021-07-21 14:00:00,383.57,384.94,383.53,384.62,7016.0,383.57,384.94,383.53,384.62,7016.0
2021-07-21 14:30:00,384.68,385.96,384.67,385.76,4641.0,384.68,385.96,384.67,385.76,4641.0
2021-07-21 15:00:00,385.71,385.99,385.23,385.24,2773.0,385.71,385.99,385.23,385.24,2773.0
2021-07-21 15:30:00,385.47,386.03,384.6,385.6,19760.0,385.47,386.03,384.6,385.6,19760.0
2021-07-22 09:30:00,387.04,390.18,387.04,387.96,45649.0,387.04,390.18,387.04,387.96,45649.0
2021-07-22 10:00:00,388.04,389.06,387.95,388.78,9021.0,388.04,389.06,387.95,388.78,9021.0
2021-07-22 10:30:00,388.54,389.79,388.5,389.79,2700.0,388.54,389.79,388.5,389.79,2700.0
2021-07-22 11:00:00,389.45,389.86,388.65,389.18,10684.0,389.45,389.86,388.65,389.18,10684.0
2021-07-22 11:30:00,389.9,389.9,388.72,389.52,1806.0,389.9,389.9,388.72,389.52,1806.0
2021-07-22 12:00:00,389.6,389.84,388.69,389.41,2597.0,389.6,389.84,388.69,389.41,2597.0
2021-07-22 12:30:00,389.72,390.42,389.69,390.42,2064.0,389.72,390.42,389.69,390.42,2064.0
2021-07-22 13:00:00,390.54,391.36,390.54,391.36,5070.0,390.54,391.36,390.54,391.36,5070.0
2021-07-22 13:30:00,391.49,391.49,391.01,391.38,3958.0,391.49,391.49,391.01,391.38,3958.0
2021-07-22 14:00:00,391.42,392.05,391.25,391.25,8522.0,391.42,392.05,391.25,391.25,8522.0
2021-07-22 14:30:00,391.52,391.77,391.11,391.6,6406.0,391.52,391.77,391.11,391.6,6406.0
2021-07-22 15:00:00,392.09,392.81,392.09,392.53,4374.0,392.09,392.81,392.09,392.53,4374.0
2021-07-22 15:30:00,392.3,393.78,392.3,393.07,22468.0,392.3,393.78,392.3,393.07,22468.0
2021-07-23 09:30:00,394.41,395.72,393.4,394.98,11544.0,394.41,395.72,393.4,394.98,11544.0
2021-07-23 10:00:00,395.44,396.13,394.96,395.41,12771.0,395.44,396.13,394.96,395.41,12771.0
2021-07-23 10:30:00,395.41,397.05,394.95,396.86,9023.0,395.41,397.05,394.95,396.86,9023.0
2021-07-23 11:00:00,396.84,397.42,396.35,397.42,19740.0,396.84,397.42,396.35,397.42,19740.0
2021-07-23 11:30:00,397.34,397.61,397.02,397.02,9362.0,397.34,397.61,397.02,397.02,9362.0
2021-07-23 12:00:00,396.89,397.04,396.14,396.3,4468.0,396.89,397.04,396.14,396.3,4468.0
2021-07-23 12:30:00,396.27,397.01,395.75,395.81,5269.0,396.27,397.01,395.75,395.81,5269.0
2021-07-23 13:00:00,395.94,396.67,395.49,396.65,6568.0,395.94,396.67,395.49,396.65,6568.0
2021-07-23 13:30:00,396.6,396.68,395.99,396.01,4024.0,396.6,396.68,395.99,396.01,4024.0
2021-07-23 14:00:00,395.99,396.22,395.71,395.9,4839.0,395.99,396.22,395.71,395.9,4839.0
2021-07-23 14:30:00,395.9,396.45,395.19,395.19,3708.0,395.9,396.45,395.19,395.19,3708.0
2021-07-23 15:00:00,395.21,395.21,394.64,394.94,4004.0,395.21,395.21,394.64,394.94,4004.0
2021-07-23 15:30:00,394.79,396.41,394.6,396.33,26508.0,394.79,396.41,394.6,396.33,26508.0
2021-07-26 09:30:00,395.61,397.51,394.32,394.32,7673.0,395.61,397.51,394.32,394.32,7673.0
2021-07-26 10:00:00,394.61,394.61,391.07,391.41,4497.0,394.61,394.61,391.07,391.41,4497.0
2021-07-26 10:30:00,391.16,393.29,391.03,392.75,10009.0,391.16,393.29,391.03,392.75,10009.0
2021-07-26 11:00:00,392.78,394.34,392.78,393.68,8025.0,392.78,394.34,392.78,393.68,8025.0
2021-07-26 11:30:00,393.87,395.12,393.58,393.93,9557.0,393.87,395.12,393.58,393.93,9557.0
2021-07-26 12:00:00,393.87,394.61,393.87,394.11,7556.0,393.87,394.61,393.87,394.11,7556.0
2021-07-26 12:30:00,393.83,393.86,391.34,391.34,11563.0,393.83,393.86,391.34,391.34,11563.0
2021-07-26 13:00:00,391.6,392.65,391.32,392.42,5104.0,391.6,392.65,391.32,392.42,5104.0
2021-07-26 13:30:00,392.52,392.8,392.11,392.61,6109.0,392.52,392.8,392.11,392.61,6109.0
2021-07-26 14:00:00,392.15,392.9,392.03,392.69,9046.0,392.15,392.9,392.03,392.69,9046.0
2021-07-26 14:30:00,392.83,393.48,392.76,392.76,3401.0,392.83,393.48,392.76,392.76,3401.0
2021-07-26 15:00:00,392.48,392.56,392.05,392.35,3250.0,392.48,392.56,392.05,392.35,3250.0
2021-07-26 15:30:00,392.25,393.28,392.1,393.06,19062.0,392.25,393.28,392.1,393.06,19062.0
2021-07-27 09:30:00,391.94,391.94,389.13,390.96,10213.0,391.94,391.94,389.13,390.96,10213.0
2021-07-27 10:00:00,391.5,392.62,391.11,392.15,14204.0,391.5,392.62,391.11,392.15,14204.0
2021-07-27 10:30:00,392.22,393.87,392.01,392.73,32740.0,392.22,393.87,392.01,392.73,32740.0
2021-07-27 11:00:00,393.22,393.69,391.62,391.66,4252.0,393.22,393.69,391.62,391.66,4252.0
2021-07-27 11:30:00,391.53,391.99,390.36,391.99,3035.0,391.53,391.99,390.36,391.99,3035.0
2021-07-27 12:00:00,391.6,392.93,391.27,392.38,3815.0,391.6,392.93,391.27,392.38,3815.0
2021-07-27 12:30:00,392.38,392.55,391.09,391.17,5636.0,392.38,392.55,391.09,391.17,5636.0
2021-07-27 13:00:00,391.15,391.52,389.31,390.18,8580.0,391.15,391.52,389.31,390.18,8580.0
2021-07-27 13:30:00,390.52,390.52,389.76,389.92,2881.0,390.52,390.52,389.76,389.92,2881.0
2021-07-27 14:00:00,389.94,391.44,389.93,391.28,6000.0,389.94,391.44,389.93,391.28,6000.0
2021-07-27 14:30:00,390.69,392.08,390.68,391.77,7616.0,390.69,392.08,390.68,391.77,7616.0
2021-07-27 15:00:00,391.83,393.12,391.43,392.88,7645.0,391.83,393.12,391.43,392.88,7645.0
2021-07-27 15:30:00,393.08,393.65,391.82,392.75,79916.0,393.08,393.65,391.82,392.75,79916.0
2021-07-28 09:30:00,392.07,396.37,392.0,395.56,7992.0,392.07,396.37,392.0,395.56,7992.0
2021-07-28 10:00:00,395.73,397.37,395.4,397.31,6911.0,395.73,397.37,395.4,397.31,6911.0
2021-07-28 10:30:00,397.01,397.02,393.73,393.94,12782.0,397.01,397.02,393.73,393.94,12782.0
2021-07-28 11:00:00,394.0,395.74,394.0,395.74,9595.0,394.0,395.74,394.0,395.74,9595.0
2021-07-28 11:30:00,395.82,399.28,395.82,399.28,11645.0,395.82,399.28,395.82,399.28,11645.0
2021-07-28 12:00:00,398.82,399.15,398.13,398.98,5327.0,398.82,399.15,398.13,398.98,5327.0
2021-07-28 12:30:00,398.71,399.92,398.45,399.92,6851.0,398.71,399.92,398.45,399.92,6851.0
2021-07-28 13:00:00,399.48,399.68,398.83,398.96,4129.0,399.48,399.68,398.83,398.96,4129.0
2021-07-28 13:30:00,398.97,400.22,398.83,398.91,6359.0,398.97,400.22,398.83,398.91,6359.0
2021-07-28 14:00:00,398.46,401.32,398.43,401.32,5758.0,398.46,401.32,398.43,401.32,5758.0
2021-07-28 14:30:00,400.54,401.59,399.44,401.45,10740.0,400.54,401.59,399.44,401.45,10740.0
2021-07-28 15:00:00,401.68,401.9,400.63,400.99,11706.0,401.68,401.9,400.63,400.99,11706.0
2021-07-28 15:30:00,400.99,401.16,399.26,399.26,16474.0,400.99,401.16,399.26,399.26,16474.0
2021-07-29 09:30:00,400.59,405.5,400.59,405.48,7327.0,400.59,405.5,400.59,405.48,7327.0
2021-07-29 10:00:00,404.91,406.6,403.19,405.73,8414.0,404.91,406.6,403.19,405.73,8414.0
2021-07-29 10:30:00,405.82,407.64,405.69,406.79,5215.0,405.82,407.64,405.69,406.79,5215.0
2021-07-29 11:00:00,406.71,407.12,403.7,405.59,14059.0,406.71,407.12,403.7,405.59,14059.0
2021-07-29 11:30:00,405.15,406.89,404.77,406.89,6364.0,405.15,406.89,404.77,406.89,6364.0
2021-07-29 12:00:00,406.68,406.68,405.6,405.79,8380.0,406.68,406.68,405.6,405.79,8380.0
2021-07-29 12:30:00,405.87,406.09,405.42,405.88,7683.0,405.87,406.09,405.42,405.88,7683.0
2021-07-29 13:00:00,406.0,406.55,405.42,406.55,8492.0,406.0,406.55,405.42,406.55,8492.0
2021-07-29 13:30:00,406.7,407.66,405.2,405.38,4608.0,406.7,407.66,405.2,405.38,4608.0
2021-07-29 14:00:00,405.01,406.42,404.87,405.82,4702.0,405.01,406.42,404.87,405.82,4702.0
2021-07-29 14:30:00,405.9,406.02,405.08,405.67,6909.0,405.9,406.02,405.08,405.67,6909.0
2021-07-29 15:00:00,405.65,406.17,405.39,405.39,7508.0,405.65,406.17,405.39,405.39,7508.0
2021-07-29 15:30:00,405.53,405.96,405.06,405.51,25305.0,405.53,405.96,405.06,405.51,25305.0
2021-07-30 09:30:00,405.18,408.06,405.14,408.0,18429.0,405.18,408.06,405.14,408.0,18429.0
2021-07-30 10:00:00,407.26,410.15,407.26,408.81,14072.0,407.26,410.15,407.26,408.81,14072.0
2021-07-30 10:30:00,408.25,409.12,406.67,407.78,10428.0,408.25,409.12,406.67,407.78,10428.0
2021-07-30 11:00:00,407.53,408.39,406.97,407.56,13324.0,407.53,408.39,406.97,407.56,13324.0
2021-07-30 11:30:00,407.54,408.56,406.89,408.46,9230.0,407.54,408.56,406.89,408.46,9230.0
2021-07-30 12:00:00,408.3,408.74,407.91,408.0,28034.0,408.3,408.74,407.91,408.0,28034.0
2021-07-30 12:30:00,408.08,408.89,408.05,408.36,7615.0,408.08,408.89,408.05,408.36,7615.0
2021-07-30 13:00:00,408.19,408.9,408.19,408.5,14074.0,408.19,408.9,408.19,408.5,14074.0
2021-07-30 13:30:00,408.3,408.85,408.17,408.59,10049.0,408.3,408.85,408.17,408.59,10049.0
2021-07-30 14:00:00,408.57,408.94,408.39,408.59,17649.0,408.57,408.94,408.39,408.59,17649.0
2021-07-30 14:30:00,408.48,408.96,408.16,408.65,16845.0,408.48,408.96,408.16,408.65,16845.0
2021-07-30 15:00:00,408.56,409.33,408.23,408.46,22268.0,408.56,409.33,408.23,408.46,22268.0
2021-07-30 15:30:00,408.56,409.04,406.06,406.92,52672.0,408.56,409.04,406.06,406.92,52672.0
2021-08-02 09:30:00,408.71,410.52,403.29,405.85,34249.0,408.71,410.52,403.29,405.85,34249.0
2021-08-02 10:00:00,404.31,406.72,401.62,405.95,25522.0,404.31,406.72,401.62,405.95,25522.0
2021-08-02 10:30:00,406.3,407.62,405.8,407.35,13140.0,406.3,407.62,405.8,407.35,13140.0
2021-08-02 11:00:00,407.55,409.59,407.18,409.2,10643.0,407.55,409.59,407.18,409.2,10643.0
2021-08-02 11:30:00,409.36,409.88,408.26,408.27,8191.0,409.36,409.88,408.26,408.27,8191.0
2021-08-02 12:00:00,408.25,408.83,405.4,405.89,15832.0,408.25,408.83,405.4,405.89,15832.0
2021-08-02 12:30:00,405.87,407.93,405.69,406.9,11614.0,405.87,407.93,405.69,406.9,11614.0
2021-08-02 13:00:00,407.08,408.19,407.08,407.98,7110.0,407.08,408.19,407.08,407.98,7110.0
2021-08-02 13:30:00,407.99,408.37,407.63,407.98,32504.0,407.99,408.37,407.63,407.98,32504.0
2021-08-02 14:00:00,407.98,408.35,407.56,407.81,21338.0,407.98,408.35,407.56,407.81,21338.0
2021-08-02 14:30:00,407.75,407.93,406.85,407.35,11257.0,407.75,407.93,406.85,407.35,11257.0
2021-08-02 15:00:00,407.35,407.83,406.0,406.11,18730.0,407.35,407.83,406.0,406.11,18730.0
2021-08-02 15:30:00,406.04,406.59,405.02,405.45,50987.0,406.04,406.59,405.02,405.45,50987.0
2021-08-03 09:30:00,406.4,408.32,406.4,406.87,23305.0,406.4,408.32,406.4,406.87,23305.0
2021-08-03 10:00:00,407.07,409.27,406.88,408.82,8984.0,407.07,409.27,406.88,408.82,8984.0
2021-08-03 10:30:00,408.79,408.86,407.52,407.9,16408.0,408.79,408.86,407.52,407.9,16408.0
2021-08-03 11:00:00,407.71,407.71,404.31,404.7,11955.0,407.71,407.71,404.31,404.7,11955.0
2021-08-03 11:30:00,405.29,407.78,405.29,407.66,7190.0,405.29,407.78,405.29,407.66,7190.0
2021-08-03 12:00:00,407.87,408.58,407.41,408.49,27119.0,407.87,408.58,407.41,408.49,27119.0
2021-08-03 12:30:00,408.62,409.12,408.39,408.73,16538.0,408.62,409.12,408.39,408.73,16538.0
2021-08-03 13:00:00,408.74,410.37,408.71,410.37,15703.0,408.74,410.37,408.71,410.37,15703.0
2021-08-03 13:30:00,410.36,410.54,409.2,409.33,7941.0,410.36,410.54,409.2,409.33,7941.0
2021-08-03 14:00:00,409.3,410.41,408.92,410.31,9346.0,409.3,410.41,408.92,410.31,9346.0
2021-08-03 14:30:00,410.5,410.5,409.15,410.27,6738.0,410.5,410.5,409.15,410.27,6738.0
2021-08-03 15:00:00,410.29,411.25,410.26,410.41,9633.0,410.29,411.25,410.26,410.41,9633.0
2021-08-03 15:30:00,410.5,412.05,410.5,411.24,21997.0,410.5,412.05,410.5,411.24,21997.0
2021-08-04 09:30:00,410.24,415.5,406.08,407.87,87712.0,410.24,415.5,406.08,407.87,87712.0
2021-08-04 10:00:00,407.95,413.36,407.22,409.6,25032.0,407.95,413.36,407.22,409.6,25032.0
2021-08-04 10:30:00,410.01,411.68,408.78,411.39,22820.0,410.01,411.68,408.78,411.39,22820.0
2021-08-04 11:00:00,411.39,411.66,408.94,409.61,9150.0,411.39,411.66,408.94,409.61,9150.0
2021-08-04 11:30:00,410.7,412.27,409.9,412.27,7050.0,410.7,412.27,409.9,412.27,7050.0
2021-08-04 12:00:00,413.21,415.25,411.93,415.25,10372.0,413.21,415.25,411.93,415.25,10372.0
2021-08-04 12:30:00,415.72,416.0,414.25,414.87,9016.0,415.72,416.0,414.25,414.87,9016.0
2021-08-04 13:00:00,414.87,416.0,414.86,415.58,5957.0,414.87,416.0,414.86,415.58,5957.0
2021-08-04 13:30:00,415.65,418.34,415.36,417.8,13312.0,415.65,418.34,415.36,417.8,13312.0
2021-08-04 14:00:00,417.93,420.25,417.93,419.68,12718.0,417.93,420.25,417.93,419.68,12718.0
2021-08-04 14:30:00,419.61,419.88,417.39,418.63,14472.0,419.61,419.88,417.39,418.63,14472.0
2021-08-04 15:00:00,418.19,418.26,417.0,417.42,17324.0,418.19,418.26,417.0,417.42,17324.0
2021-08-04 15:30:00,417.5,419.03,416.16,416.18,57574.0,417.5,419.03,416.16,416.18,57574.0
2021-08-05 09:30:00,418.66,418.66,413.09,413.79,14691.0,418.66,418.66,413.09,413.79,14691.0
2021-08-05 10:00:00,414.83,414.97,408.01,408.02,22801.0,414.83,414.97,408.01,408.02,22801.0
2021-08-05 10:30:00,408.37,411.43,408.03,410.67,11244.0,408.37,411.43,408.03,410.67,11244.0
2021-08-05 11:00:00,410.71,410.71,409.15,410.0,17389.0,410.71,410.71,409.15,410.0,17389.0
2021-08-05 11:30:00,410.02,410.02,407.86,408.53,16975.0,410.02,410.02,407.86,408.53,16975.0
2021-08-05 12:00:00,408.71,409.37,407.98,409.12,15823.0,408.71,409.37,407.98,409.12,15823.0
2021-08-05 12:30:00,409.27,409.28,407.3,407.3,10223.0,409.27,409.28,407.3,407.3,10223.0
2021-08-05 13:00:00,407.22,408.45,405.63,405.84,12579.0,407.22,408.45,405.63,405.84,12579.0
2021-08-05 13:30:00,405.93,407.31,405.33,406.52,17552.0,405.93,407.31,405.33,406.52,17552.0
2021-08-05 14:00:00,406.16,406.47,405.21,405.55,11985.0,406.16,406.47,405.21,405.55,11985.0
2021-08-05 14:30:00,405.53,406.13,405.25,405.72,18296.0,405.53,406.13,405.25,405.72,18296.0
2021-08-05 15:00:00,405.95,406.85,405.64,406.41,17283.0,405.95,406.85,405.64,406.41,17283.0
2021-08-05 15:30:00,406.48,409.98,406.14,409.97,78385.0,406.48,409.98,406.14,409.97,78385.0
2021-08-06 09:30:00,409.22,411.09,404.09,404.17,22979.0,409.22,411.09,404.09,404.17,22979.0
2021-08-06 10:00:00,403.5,404.33,401.1,401.33,23065.0,403.5,404.33,401.1,401.33,23065.0
2021-08-06 10:30:00,401.0,402.07,400.15,400.15,18235.0,401.0,402.07,400.15,400.15,18235.0
2021-08-06 11:00:00,400.47,403.99,400.29,403.99,7004.0,400.47,403.99,400.29,403.99,7004.0
2021-08-06 11:30:00,404.03,406.77,404.03,406.46,7176.0,404.03,406.77,404.03,406.46,7176.0
2021-08-06 12:00:00,406.75,406.75,404.66,405.91,7895.0,406.75,406.75,404.66,405.91,7895.0
2021-08-06 12:30:00,405.66,406.47,404.86,405.89,10165.0,405.66,406.47,404.86,405.89,10165.0
2021-08-06 13:00:00,405.92,406.75,405.73,406.46,7067.0,405.92,406.75,405.73,406.46,7067.0
2021-08-06 13:30:00,406.73,408.99,406.72,408.12,8286.0,406.73,408.99,406.72,408.12,8286.0
2021-08-06 14:00:00,408.0,409.41,407.78,409.41,9675.0,408.0,409.41,407.78,409.41,9675.0
2021-08-06 14:30:00,409.27,409.88,408.55,408.81,5442.0,409.27,409.88,408.55,408.81,5442.0
2021-08-06 15:00:00,408.85,409.05,408.05,408.28,6963.0,408.85,409.05,408.05,408.28,6963.0
2021-08-06 15:30:00,408.04,409.18,407.9,408.0,38497.0,408.04,409.18,407.9,408.0,38497.0
2021-08-09 09:30:00,408.79,410.12,405.52,408.06,12151.0,408.79,410.12,405.52,408.06,12151.0
2021-08-09 10:00:00,407.46,411.6,407.21,410.66,23567.0,407.46,411.6,407.21,410.66,23567.0
2021-08-09 10:30:00,410.77,410.99,408.66,408.66,15985.0,410.77,410.99,408.66,408.66,15985.0
2021-08-09 11:00:00,408.36,408.57,406.95,407.03,8793.0,408.36,408.57,406.95,407.03,8793.0
2021-08-09 11:30:00,407.32,407.78,407.12,407.64,4632.0,407.32,407.78,407.12,407.64,4632.0
2021-08-09 12:00:00,407.76,408.22,407.41,407.41,4043.0,407.76,408.22,407.41,407.41,4043.0
2021-08-09 12:30:00,407.43,407.61,407.05,407.05,3110.0,407.43,407.61,407.05,407.05,3110.0
2021-08-09 13:00:00,406.83,406.85,405.88,405.9,5750.0,406.83,406.85,405.88,405.9,5750.0
2021-08-09 13:30:00,405.65,405.72,405.03,405.52,9909.0,405.65,405.72,405.03,405.52,9909.0
2021-08-09 14:00:00,405.52,406.51,405.5,406.31,3863.0,405.52,406.51,405.5,406.31,3863.0
2021-08-09 14:30:00,406.25,407.19,406.19,407.19,3695.0,406.25,407.19,406.19,407.19,3695.0
2021-08-09 15:00:00,407.82,409.22,407.82,409.0,6176.0,407.82,409.22,407.82,409.0,6176.0
2021-08-09 15:30:00,408.96,409.6,408.36,409.41,24346.0,408.96,409.6,408.36,409.41,24346.0
2021-08-10 09:30:00,409.19,409.19,406.05,407.91,4857.0,409.19,409.19,406.05,407.91,4857.0
2021-08-10 10:00:00,407.19,407.95,406.7,407.22,2728.0,407.19,407.95,406.7,407.22,2728.0
2021-08-10 10:30:00,406.59,407.19,405.52,406.34,6441.0,406.59,407.19,405.52,406.34,6441.0
2021-08-10 11:00:00,406.29,408.06,406.24,408.06,6778.0,406.29,408.06,406.24,408.06,6778.0
2021-08-10 11:30:00,407.93,410.38,407.68,410.38,4280.0,407.93,410.38,407.68,410.38,4280.0
2021-08-10 12:00:00,410.55,411.03,409.46,410.17,4983.0,410.55,411.03,409.46,410.17,4983.0
2021-08-10 12:30:00,409.97,410.08,409.04,409.94,7073.0,409.97,410.08,409.04,409.94,7073.0
2021-08-10 13:00:00,410.04,410.04,408.24,408.25,3418.0,410.04,410.04,408.24,408.25,3418.0
2021-08-10 13:30:00,408.47,408.65,407.26,407.27,6455.0,408.47,408.65,407.26,407.27,6455.0
2021-08-10 14:00:00,407.31,407.37,406.27,406.95,8718.0,407.31,407.37,406.27,406.95,8718.0
2021-08-10 14:30:00,407.15,407.9,406.72,407.44,6043.0,407.15,407.9,406.72,407.44,6043.0
2021-08-10 15:00:00,407.75,407.92,407.17,407.7,5788.0,407.75,407.92,407.17,407.7,5788.0
2021-08-10 15:30:00,407.75,407.95,406.77,407.31,24930.0,407.75,407.95,406.77,407.31,24930.0
2021-08-11 09:30:00,411.93,411.93,400.43,400.94,16814.0,411.93,411.93,400.43,400.94,16814.0
2021-08-11 10:00:00,400.44,402.25,399.05,399.23,18926.0,400.44,402.25,399.05,399.23,18926.0
2021-08-11 10:30:00,398.98,399.89,397.65,397.98,29826.0,398.98,399.89,397.65,397.98,29826.0
2021-08-11 11:00:00,397.66,398.0,397.08,397.51,9292.0,397.66,398.0,397.08,397.51,9292.0
2021-08-11 11:30:00,397.99,398.41,396.99,397.88,8488.0,397.99,398.41,396.99,397.88,8488.0
2021-08-11 12:00:00,397.88,400.55,397.88,400.49,5411.0,397.88,400.55,397.88,400.49,5411.0
2021-08-11 12:30:00,401.08,401.52,400.91,401.52,6646.0,401.08,401.52,400.91,401.52,6646.0
2021-08-11 13:00:00,401.63,402.57,401.23,402.32,4383.0,401.63,402.57,401.23,402.32,4383.0
2021-08-11 13:30:00,402.63,403.02,401.11,401.48,5792.0,402.63,403.02,401.11,401.48,5792.0
2021-08-11 14:00:00,401.11,401.25,400.05,400.34,5395.0,401.11,401.25,400.05,400.34,5395.0
2021-08-11 14:30:00,400.52,400.67,399.15,399.15,5792.0,400.52,400.67,399.15,399.15,5792.0
2021-08-11 15:00:00,398.97,399.57,398.19,398.82,9457.0,398.97,399.57,398.19,398.82,9457.0
2021-08-11 15:30:00,398.97,399.26,397.85,399.26,34475.0,398.97,399.26,397.85,399.26,34475.0
2021-08-12 09:30:00,399.17,402.87,399.17,402.24,4516.0,399.17,402.87,399.17,402.24,4516.0
2021-08-12 10:00:00,402.62,405.74,402.43,405.48,5470.0,402.62,405.74,402.43,405.48,5470.0
2021-08-12 10:30:00,405.41,406.39,405.41,406.26,1935.0,405.41,406.39,405.41,406.26,1935.0
2021-08-12 11:00:00,406.3,406.75,405.79,406.1,4757.0,406.3,406.75,405.79,406.1,4757.0
2021-08-12 11:30:00,405.95,406.98,405.95,406.09,5341.0,405.95,406.98,405.95,406.09,5341.0
2021-08-12 12:00:00,406.15,406.2,405.76,405.94,3346.0,406.15,406.2,405.76,405.94,3346.0
2021-08-12 12:30:00,405.95,406.74,405.77,406.71,4802.0,405.95,406.74,405.77,406.71,4802.0
2021-08-12 13:00:00,406.78,407.96,406.41,407.95,4280.0,406.78,407.96,406.41,407.95,4280.0
2021-08-12 13:30:00,407.82,408.24,407.16,407.96,6561.0,407.82,408.24,407.16,407.96,6561.0
2021-08-12 14:00:00,407.81,408.01,407.23,407.56,5045.0,407.81,408.01,407.23,407.56,5045.0
2021-08-12 14:30:00,407.54,408.28,407.25,407.89,4097.0,407.54,408.28,407.25,407.89,4097.0
2021-08-12 15:00:00,408.02,408.1,407.23,407.38,4496.0,408.02,408.1,407.23,407.38,4496.0
2021-08-12 15:30:00,407.21,408.11,407.02,407.78,22369.0,407.21,408.11,407.02,407.78,22369.0
2021-08-13 09:30:00,407.55,410.02,407.47,409.19,5291.0,407.55,410.02,407.47,409.19,5291.0
2021-08-13 10:00:00,408.34,409.17,406.88,407.55,22669.0,408.34,409.17,406.88,407.55,22669.0
2021-08-13 10:30:00,407.8,408.57,406.92,407.32,5417.0,407.8,408.57,406.92,407.32,5417.0
2021-08-13 11:00:00,407.3,408.13,407.11,408.13,11274.0,407.3,408.13,407.11,408.13,11274.0
2021-08-13 11:30:00,408.29,409.23,408.05,408.29,3708.0,408.29,409.23,408.05,408.29,3708.0
2021-08-13 12:00:00,408.85,409.01,408.48,408.62,1938.0,408.85,409.01,408.48,408.62,1938.0
2021-08-13 12:30:00,408.67,409.25,408.08,409.2,1700.0,408.67,409.25,408.08,409.2,1700.0
2021-08-13 13:00:00,409.27,409.94,409.11,409.65,6848.0,409.27,409.94,409.11,409.65,6848.0
2021-08-13 13:30:00,409.74,410.99,409.68,409.92,9600.0,409.74,410.99,409.68,409.92,9600.0
2021-08-13 14:00:00,409.91,410.32,409.47,409.74,5373.0,409.91,410.32,409.47,409.74,5373.0
2021-08-13 14:30:00,409.97,410.35,409.67,409.71,2231.0,409.97,410.35,409.67,409.71,2231.0
2021-08-13 15:00:00,409.34,410.27,409.33,410.07,2462.0,409.34,410.27,409.33,410.07,2462.0
2021-08-13 15:30:00,409.96,411.53,409.87,411.41,13872.0,409.96,411.53,409.87,411.41,13872.0
2021-08-16 09:30:00,411.23,411.45,408.46,411.45,6762.0,411.23,411.45,408.46,411.45,6762.0
2021-08-16 10:00:00,410.61,411.43,409.27,411.43,4577.0,410.61,411.43,409.27,411.43,4577.0
2021-08-16 10:30:00,412.29,413.58,411.51,412.35,4762.0,412.29,413.58,411.51,412.35,4762.0
2021-08-16 11:00:00,412.2,413.67,412.2,413.45,2726.0,412.2,413.67,412.2,413.45,2726.0
2021-08-16 11:30:00,413.74,414.54,413.73,414.43,2825.0,413.74,414.54,413.73,414.43,2825.0
2021-08-16 12:00:00,414.36,415.0,414.04,414.09,3893.0,414.36,415.0,414.04,414.09,3893.0
2021-08-16 12:30:00,414.16,416.63,413.06,415.98,12577.0,414.16,416.63,413.06,415.98,12577.0
2021-08-16 13:00:00,415.91,416.25,415.09,415.91,4628.0,415.91,416.25,415.09,415.91,4628.0
2021-08-16 13:30:00,415.78,416.39,414.98,415.67,6078.0,415.78,416.39,414.98,415.67,6078.0
2021-08-16 14:00:00,415.56,415.56,414.72,414.89,5705.0,415.56,415.56,414.72,414.89,5705.0
2021-08-16 14:30:00,414.93,415.79,414.89,415.25,3502.0,414.93,415.79,414.89,415.25,3502.0
2021-08-16 15:00:00,415.16,416.19,415.01,415.86,4345.0,415.16,416.19,415.01,415.86,4345.0
2021-08-16 15:30:00,415.98,416.74,415.18,415.9,15121.0,415.98,416.74,415.18,415.9,15121.0
2021-08-17 09:30:00,416.12,416.12,414.18,414.24,11732.0,416.12,416.12,414.18,414.24,11732.0
2021-08-17 10:00:00,413.71,413.95,412.09,412.24,9965.0,413.71,413.95,412.09,412.24,9965.0
2021-08-17 10:30:00,412.01,414.96,411.28,414.62,6938.0,412.01,414.96,411.28,414.62,6938.0
2021-08-17 11:00:00,414.64,414.65,412.91,413.03,4403.0,414.64,414.65,412.91,413.03,4403.0
2021-08-17 11:30:00,413.13,413.89,412.98,413.22,3800.0,413.13,413.89,412.98,413.22,3800.0
2021-08-17 12:00:00,412.92,415.32,412.92,415.32,3735.0,412.92,415.32,412.92,415.32,3735.0
2021-08-17 12:30:00,415.0,415.0,413.88,414.19,4194.0,415.0,415.0,413.88,414.19,4194.0
2021-08-17 13:00:00,414.12,414.78,413.48,414.19,4711.0,414.12,414.78,413.48,414.19,4711.0
2021-08-17 13:30:00,414.5,415.61,414.34,415.61,4385.0,414.5,415.61,414.34,415.61,4385.0
2021-08-17 14:00:00,416.06,416.22,415.32,415.34,3860.0,416.06,416.22,415.32,415.34,3860.0
2021-08-17 14:30:00,414.81,416.73,414.69,416.73,5112.0,414.81,416.73,414.69,416.73,5112.0
2021-08-17 15:00:00,416.36,417.41,416.21,416.89,7415.0,416.36,417.41,416.21,416.89,7415.0
2021-08-17 15:30:00,416.97,417.96,416.03,417.59,26832.0,416.97,417.96,416.03,417.59,26832.0
2021-08-18 09:30:00,416.82,420.35,416.82,419.59,12286.0,416.82,420.35,416.82,419.59,12286.0
2021-08-18 10:00:00,419.96,423.63,419.79,422.55,8623.0,419.96,423.63,419.79,422.55,8623.0
2021-08-18 10:30:00,422.62,422.8,420.52,421.82,11707.0,422.62,422.8,420.52,421.82,11707.0
2021-08-18 11:00:00,421.57,421.57,420.5,420.94,2267.0,421.57,421.57,420.5,420.94,2267.0
2021-08-18 11:30:00,420.71,421.7,420.2,420.66,3933.0,420.71,421.7,420.2,420.66,3933.0
2021-08-18 12:00:00,421.09,421.1,420.56,420.56,3247.0,421.09,421.1,420.56,420.56,3247.0
2021-08-18 12:30:00,420.28,420.43,419.71,419.86,1913.0,420.28,420.43,419.71,419.86,1913.0
2021-08-18 13:00:00,419.85,419.98,418.04,418.63,3011.0,419.85,419.98,418.04,418.63,3011.0
2021-08-18 13:30:00,418.47,419.34,418.31,419.34,3410.0,418.47,419.34,418.31,419.34,3410.0
2021-08-18 14:00:00,419.62,420.03,418.08,418.74,3041.0,419.62,420.03,418.08,418.74,3041.0
2021-08-18 14:30:00,419.65,420.13,418.96,419.74,3478.0,419.65,420.13,418.96,419.74,3478.0
2021-08-18 15:00:00,419.61,419.98,418.8,418.8,3673.0,419.61,419.98,418.8,418.8,3673.0
2021-08-18 15:30:00,418.51,418.69,415.8,416.23,29937.0,418.51,418.69,415.8,416.23,29937.0
2021-08-19 09:30:00,412.98,420.48,410.19,420.48,6337.0,412.98,420.48,410.19,420.48,6337.0
2021-08-19 10:00:00,420.19,423.25,420.19,422.49,5280.0,420.19,423.25,420.19,422.49,5280.0
2021-08-19 10:30:00,422.33,422.77,419.81,422.75,3033.0,422.33,422.77,419.81,422.75,3033.0
2021-08-19 11:00:00,422.93,424.16,422.59,423.53,8955.0,422.93,424.16,422.59,423.53,8955.0
2021-08-19 11:30:00,422.65,424.24,422.11,423.34,10061.0,422.65,424.24,422.11,423.34,10061.0
2021-08-19 12:00:00,423.34,423.34,420.27,420.52,4847.0,423.34,423.34,420.27,420.52,4847.0
2021-08-19 12:30:00,421.01,422.12,420.68,422.12,3292.0,421.01,422.12,420.68,422.12,3292.0
2021-08-19 13:00:00,421.82,421.82,420.71,420.71,2452.0,421.82,421.82,420.71,420.71,2452.0
2021-08-19 13:30:00,420.56,421.38,419.98,420.13,9513.0,420.56,421.38,419.98,420.13,9513.0
2021-08-19 14:00:00,420.41,420.58,419.01,419.71,3905.0,420.41,420.58,419.01,419.71,3905.0
2021-08-19 14:30:00,418.88,420.64,418.77,420.25,9080.0,418.88,420.64,418.77,420.25,9080.0
2021-08-19 15:00:00,420.5,421.11,420.14,420.99,6999.0,420.5,421.11,420.14,420.99,6999.0
2021-08-19 15:30:00,420.99,420.99,419.35,420.57,16496.0,420.99,420.99,419.35,420.57,16496.0
2021-08-20 09:30:00,421.27,424.29,420.68,423.6,8727.0,421.27,424.29,420.68,423.6,8727.0
2021-08-20 10:00:00,424.24,424.24,422.54,423.16,4673.0,424.24,424.24,422.54,423.16,4673.0
2021-08-20 10:30:00,423.03,423.06,421.02,421.21,6288.0,423.03,423.06,421.02,421.21,6288.0
2021-08-20 11:00:00,421.15,422.15,420.62,421.78,9868.0,421.15,422.15,420.62,421.78,9868.0
2021-08-20 11:30:00,421.96,422.07,421.09,421.2,4814.0,421.96,422.07,421.09,421.2,4814.0
2021-08-20 12:00:00,421.35,422.24,420.54,422.09,4861.0,421.35,422.24,420.54,422.09,4861.0
2021-08-20 12:30:00,422.37,423.6,422.28,423.19,4345.0,422.37,423.6,422.28,423.19,4345.0
2021-08-20 13:00:00,423.31,424.08,423.31,424.0,2552.0,423.31,424.08,423.31,424.0,2552.0
2021-08-20 13:30:00,424.12,424.35,422.84,423.08,4945.0,424.12,424.35,422.84,423.08,4945.0
2021-08-20 14:00:00,423.35,424.31,423.29,423.36,4789.0,423.35,424.31,423.29,423.36,4789.0
2021-08-20 14:30:00,423.46,424.8,423.19,424.79,8703.0,423.46,424.8,423.19,424.79,8703.0
2021-08-20 15:00:00,424.62,425.27,424.2,424.99,9212.0,424.62,425.27,424.2,424.99,9212.0
2021-08-20 15:30:00,424.83,425.51,424.47,424.52,32649.0,424.83,425.51,424.47,424.52,32649.0
2021-08-23 09:30:00,427.19,430.27,427.19,428.09,17330.0,427.19,430.27,427.19,428.09,17330.0
2021-08-23 10:00:00,427.64,431.13,427.64,430.32,12180.0,427.64,431.13,427.64,430.32,12180.0
2021-08-23 10:30:00,430.16,431.29,429.3,429.64,16191.0,430.16,431.29,429.3,429.64,16191.0
2021-08-23 11:00:00,429.3,430.25,428.53,428.54,4947.0,429.3,430.25,428.53,428.54,4947.0
2021-08-23 11:30:00,428.66,429.51,428.63,429.31,3573.0,428.66,429.51,428.63,429.31,3573.0
2021-08-23 12:00:00,429.25,429.38,428.52,428.7,6563.0,429.25,429.38,428.52,428.7,6563.0
2021-08-23 12:30:00,428.85,428.85,427.6,427.69,3006.0,428.85,428.85,427.6,427.69,3006.0
2021-08-23 13:00:00,427.77,428.0,425.58,425.59,6566.0,427.77,428.0,425.58,425.59,6566.0
2021-08-23 13:30:00,425.8,426.11,425.48,425.92,4366.0,425.8,426.11,425.48,425.92,4366.0
2021-08-23 14:00:00,425.82,426.48,425.19,425.5,5470.0,425.82,426.48,425.19,425.5,5470.0
2021-08-23 14:30:00,425.42,425.88,425.28,425.65,8578.0,425.42,425.88,425.28,425.65,8578.0
2021-08-23 15:00:00,426.05,427.22,425.21,426.15,10586.0,426.05,427.22,425.21,426.15,10586.0
2021-08-23 15:30:00,426.42,426.67,425.67,425.69,22143.0,426.42,426.67,425.67,425.69,22143.0
2021-08-24 09:30:00,426.0,428.0,423.34,427.23,11304.0,426.0,428.0,423.34,427.23,11304.0
2021-08-24 10:00:00,427.19,429.38,426.72,429.09,4693.0,427.19,429.38,426.72,429.09,4693.0
2021-08-24 10:30:00,428.44,429.39,428.01,428.31,7924.0,428.44,429.39,428.01,428.31,7924.0
2021-08-24 11:00:00,428.8,428.81,427.91,428.45,7573.0,428.8,428.81,427.91,428.45,7573.0
2021-08-24 11:30:00,428.6,428.88,427.85,427.93,6725.0,428.6,428.88,427.85,427.93,6725.0
2021-08-24 12:00:00,428.17,428.49,427.55,427.69,5263.0,428.17,428.49,427.55,427.69,5263.0
2021-08-24 12:30:00,427.49,427.67,427.17,427.29,3567.0,427.49,427.67,427.17,427.29,3567.0
2021-08-24 13:00:00,427.39,427.51,426.94,427.14,4443.0,427.39,427.51,426.94,427.14,4443.0
2021-08-24 13:30:00,427.19,427.89,426.99,427.59,5770.0,427.19,427.89,426.99,427.59,5770.0
2021-08-24 14:00:00,427.67,428.46,427.27,427.39,4574.0,427.67,428.46,427.27,427.39,4574.0
2021-08-24 14:30:00,427.55,428.83,427.45,428.7,5463.0,427.55,428.83,427.45,428.7,5463.0
2021-08-24 15:00:00,428.88,428.88,427.99,428.08,4793.0,428.88,428.88,427.99,428.08,4793.0
2021-08-24 15:30:00,428.16,428.55,427.51,427.51,23019.0,428.16,428.55,427.51,427.51,23019.0
2021-08-25 09:30:00,427.68,429.55,427.25,428.02,8102.0,427.68,429.55,427.25,428.02,8102.0
2021-08-25 10:00:00,428.78,429.39,426.86,426.87,10824.0,428.78,429.39,426.86,426.87,10824.0
2021-08-25 10:30:00,426.41,427.04,424.63,427.04,12631.0,426.41,427.04,424.63,427.04,12631.0
2021-08-25 11:00:00,426.87,428.59,426.42,427.67,5244.0,426.87,428.59,426.42,427.67,5244.0
2021-08-25 11:30:00,427.66,429.8,427.42,429.64,3866.0,427.66,429.8,427.42,429.64,3866.0
2021-08-25 12:00:00,429.74,430.5,429.58,429.85,3771.0,429.74,430.5,429.58,429.85,3771.0
2021-08-25 12:30:00,429.73,431.35,429.4,431.05,3460.0,429.73,431.35,429.4,431.05,3460.0
2021-08-25 13:00:00,431.05,431.27,430.32,431.11,6215.0,431.05,431.27,430.32,431.11,6215.0
2021-08-25 13:30:00,431.32,431.8,431.0,431.8,4239.0,431.32,431.8,431.0,431.8,4239.0
2021-08-25 14:00:00,431.61,431.87,430.74,431.53,3343.0,431.61,431.87,430.74,431.53,3343.0
2021-08-25 14:30:00,431.61,432.03,430.98,431.43,3829.0,431.61,432.03,430.98,431.43,3829.0
2021-08-25 15:00:00,431.34,432.25,431.28,431.57,7660.0,431.34,432.25,431.28,431.57,7660.0
2021-08-25 15:30:00,431.6,433.38,431.54,432.91,28134.0,431.6,433.38,431.54,432.91,28134.0
2021-08-26 09:30:00,432.89,433.72,431.2,432.36,8297.0,432.89,433.72,431.2,432.36,8297.0
2021-08-26 10:00:00,432.17,433.71,431.71,432.74,4999.0,432.17,433.71,431.71,432.74,4999.0
2021-08-26 10:30:00,432.38,433.66,432.24,433.6,6173.0,432.38,433.66,432.24,433.6,6173.0
2021-08-26 11:00:00,433.3,433.3,432.02,433.2,4159.0,433.3,433.3,432.02,433.2,4159.0
2021-08-26 11:30:00,433.1,435.0,433.04,435.0,4598.0,433.1,435.0,433.04,435.0,4598.0
2021-08-26 12:00:00,435.0,436.31,434.99,435.96,7814.0,435.0,436.31,434.99,435.96,7814.0
2021-08-26 12:30:00,435.77,436.84,435.56,436.83,6959.0,435.77,436.84,435.56,436.83,6959.0
2021-08-26 13:00:00,436.79,438.57,436.79,438.57,6211.0,436.79,438.57,436.79,438.57,6211.0
2021-08-26 13:30:00,438.64,439.38,438.51,438.74,10127.0,438.64,439.38,438.51,438.74,10127.0
2021-08-26 14:00:00,438.8,438.8,437.36,437.36,3611.0,438.8,438.8,437.36,437.36,3611.0
2021-08-26 14:30:00,437.17,437.79,437.01,437.21,8396.0,437.17,437.79,437.01,437.21,8396.0
2021-08-26 15:00:00,437.15,437.71,436.6,437.57,10048.0,437.15,437.71,436.6,437.57,10048.0
2021-08-26 15:30:00,437.9,438.26,437.28,437.65,29295.0,437.9,438.26,437.28,437.65,29295.0
2021-08-27 09:30:00,440.22,440.5,439.02,440.34,5132.0,440.22,440.5,439.02,440.34,5132.0
2021-08-27 10:00:00,439.68,443.56,439.68,442.62,8119.0,439.68,443.56,439.68,442.62,8119.0
2021-08-27 10:30:00,442.0,442.0,440.79,441.4,7832.0,442.0,442.0,440.79,441.4,7832.0
2021-08-27 11:00:00,441.43,441.91,441.35,441.69,4922.0,441.43,441.91,441.35,441.69,4922.0
2021-08-27 11:30:00,441.97,442.45,441.52,441.52,4245.0,441.97,442.45,441.52,441.52,4245.0
2021-08-27 12:00:00,441.56,441.56,440.01,441.4,18263.0,441.56,441.56,440.01,441.4,18263.0
2021-08-27 12:30:00,441.25,442.21,440.98,442.21,1881.0,441.25,442.21,440.98,442.21,1881.0
2021-08-27 13:00:00,442.0,442.0,440.72,441.26,4657.0,442.0,442.0,440.72,441.26,4657.0
2021-08-27 13:30:00,441.39,441.6,438.97,438.97,3644.0,441.39,441.6,438.97,438.97,3644.0
2021-08-27 14:00:00,439.05,439.98,439.04,439.21,5271.0,439.05,439.98,439.04,439.21,5271.0
2021-08-27 14:30:00,439.35,439.51,439.09,439.5,2240.0,439.35,439.51,439.09,439.5,2240.0
2021-08-27 15:00:00,439.46,439.46,438.65,438.65,2900.0,439.46,439.46,438.65,438.65,2900.0
2021-08-27 15:30:00,438.19,438.49,436.05,436.93,51985.0,438.19,438.49,436.05,436.93,51985.0
2021-08-30 09:30:00,436.75,440.86,436.75,440.37,12963.0,436.75,440.86,436.75,440.37,12963.0
2021-08-30 10:00:00,440.89,441.85,439.58,440.11,11597.0,440.89,441.85,439.58,440.11,11597.0
2021-08-30 10:30:00,440.35,441.75,439.84,441.75,7294.0,440.35,441.75,439.84,441.75,7294.0
2021-08-30 11:00:00,441.51,442.57,441.51,442.12,3515.0,441.51,442.57,441.51,442.12,3515.0
2021-08-30 11:30:00,442.33,443.43,442.3,443.13,3703.0,442.33,443.43,442.3,443.13,3703.0
2021-08-30 12:00:00,443.14,443.36,442.65,443.16,2271.0,443.14,443.36,442.65,443.16,2271.0
2021-08-30 12:30:00,443.11,443.97,442.81,443.91,3844.0,443.11,443.97,442.81,443.91,3844.0
2021-08-30 13:00:00,444.37,445.03,444.21,444.74,4442.0,444.37,445.03,444.21,444.74,4442.0
2021-08-30 13:30:00,444.4,444.48,443.67,444.01,3441.0,444.4,444.48,443.67,444.01,3441.0
2021-08-30 14:00:00,444.0,444.61,443.57,443.58,2744.0,444.0,444.61,443.57,443.58,2744.0
2021-08-30 14:30:00,443.08,444.56,443.08,444.31,3564.0,443.08,444.56,443.08,444.31,3564.0
2021-08-30 15:00:00,444.16,445.19,444.16,445.03,3959.0,444.16,445.19,444.16,445.03,3959.0
2021-08-30 15:30:00,445.03,445.2,444.36,444.83,18488.0,445.03,445.2,444.36,444.83,18488.0
2021-08-31 09:30:00,445.87,447.08,443.12,445.22,9384.0,445.87,447.08,443.12,445.22,9384.0
2021-08-31 10:00:00,444.64,445.64,443.57,445.25,24956.0,444.64,445.64,443.57,445.25,24956.0
2021-08-31 10:30:00,445.09,445.78,442.28,442.66,6647.0,445.09,445.78,442.28,442.66,6647.0
2021-08-31 11:00:00,442.86,443.23,441.93,442.08,10726.0,442.86,443.23,441.93,442.08,10726.0
2021-08-31 11:30:00,442.1,442.58,441.22,441.54,11073.0,442.1,442.58,441.22,441.54,11073.0
2021-08-31 12:00:00,441.54,442.34,441.41,442.34,13291.0,441.54,442.34,441.41,442.34,13291.0
2021-08-31 12:30:00,442.37,442.71,441.96,442.31,8574.0,442.37,442.71,441.96,442.31,8574.0
2021-08-31 13:00:00,442.46,443.06,441.5,442.02,5513.0,442.46,443.06,441.5,442.02,5513.0
2021-08-31 13:30:00,441.77,443.56,441.76,443.56,8190.0,441.77,443.56,441.76,443.56,8190.0
2021-08-31 14:00:00,444.37,444.54,443.02,443.19,10850.0,444.37,444.54,443.02,443.19,10850.0
2021-08-31 14:30:00,443.2,444.55,442.0,442.0,31598.0,443.2,444.55,442.0,442.0,31598.0
2021-08-31 15:00:00,442.21,442.83,442.0,442.32,7938.0,442.21,442.83,442.0,442.32,7938.0
2021-08-31 15:30:00,442.5,444.28,442.17,443.68,27346.0,442.5,444.28,442.17,443.68,27346.0
2021-09-01 09:30:00,442.98,445.27,440.89,443.83,11669.0,442.98,445.27,440.89,443.83,11669.0
2021-09-01 10:00:00,443.73,445.3,443.56,444.68,8402.0,443.73,445.3,443.56,444.68,8402.0
2021-09-01 10:30:00,443.56,444.51,443.11,444.5,3360.0,443.56,444.51,443.11,444.5,3360.0
2021-09-01 11:00:00,444.47,444.73,442.63,443.25,6249.0,444.47,444.73,442.63,443.25,6249.0
2021-09-01 11:30:00,443.6,445.03,443.59,444.87,5647.0,443.6,445.03,443.59,444.87,5647.0
2021-09-01 12:00:00,444.81,444.82,443.24,443.25,7938.0,444.81,444.82,443.24,443.25,7938.0
2021-09-01 12:30:00,442.99,443.76,442.33,443.76,5326.0,442.99,443.76,442.33,443.76,5326.0
2021-09-01 13:00:00,443.76,443.76,442.88,443.43,4318.0,443.76,443.76,442.88,443.43,4318.0
2021-09-01 13:30:00,443.56,444.08,442.54,442.54,4621.0,443.56,444.08,442.54,442.54,4621.0
2021-09-01 14:00:00,442.78,444.63,442.78,444.53,6481.0,442.78,444.63,442.78,444.53,6481.0
2021-09-01 14:30:00,444.56,444.82,443.76,444.0,11355.0,444.56,444.82,443.76,444.0,11355.0
2021-09-01 15:00:00,443.86,444.99,442.64,444.54,23050.0,443.86,444.99,442.64,444.54,23050.0
2021-09-01 15:30:00,444.85,445.11,443.43,443.61,23196.0,444.85,445.11,443.43,443.61,23196.0
2021-09-02 09:30:00,445.34,449.79,444.74,447.8,6617.0,445.34,449.79,444.74,447.8,6617.0
2021-09-02 10:00:00,447.58,449.99,447.21,447.97,5929.0,447.58,449.99,447.21,447.97,5929.0
2021-09-02 10:30:00,447.85,447.85,445.74,446.41,10764.0,447.85,447.85,445.74,446.41,10764.0
2021-09-02 11:00:00,446.28,449.14,446.18,447.95,8056.0,446.28,449.14,446.18,447.95,8056.0
2021-09-02 11:30:00,447.69,448.66,446.96,448.4,5441.0,447.69,448.66,446.96,448.4,5441.0
2021-09-02 12:00:00,448.34,448.48,447.56,448.33,6353.0,448.34,448.48,447.56,448.33,6353.0
2021-09-02 12:30:00,448.42,449.99,448.17,449.99,5745.0,448.42,449.99,448.17,449.99,5745.0
2021-09-02 13:00:00,449.91,450.39,448.75,449.28,5750.0,449.91,450.39,448.75,449.28,5750.0
2021-09-02 13:30:00,449.23,449.23,448.03,448.1,7361.0,449.23,449.23,448.03,448.1,7361.0
2021-09-02 14:00:00,448.0,449.27,447.58,448.93,10100.0,448.0,449.27,447.58,448.93,10100.0
2021-09-02 14:30:00,449.2,449.29,447.44,448.18,16804.0,449.2,449.29,447.44,448.18,16804.0
2021-09-02 15:00:00,448.58,450.08,447.78,448.19,14722.0,448.58,450.08,447.78,448.19,14722.0
2021-09-02 15:30:00,448.23,449.96,448.16,449.07,29632.0,448.23,449.96,448.16,449.07,29632.0
2021-09-03 09:30:00,449.01,449.54,444.79,449.45,7407.0,449.01,449.54,444.79,449.45,7407.0
2021-09-03 10:00:00,449.41,450.39,447.06,448.3,14964.0,449.41,450.39,447.06,448.3,14964.0
2021-09-03 10:30:00,448.45,449.38,448.03,448.74,5784.0,448.45,449.38,448.03,448.74,5784.0
2021-09-03 11:00:00,448.48,450.67,448.48,449.94,9500.0,448.48,450.67,448.48,449.94,9500.0
2021-09-03 11:30:00,450.04,450.33,447.61,449.36,4202.0,450.04,450.33,447.61,449.36,4202.0
2021-09-03 12:00:00,449.5,450.08,448.55,449.29,4134.0,449.5,450.08,448.55,449.29,4134.0
2021-09-03 12:30:00,448.87,450.31,448.87,450.14,2858.0,448.87,450.31,448.87,450.14,2858.0
2021-09-03 13:00:00,450.05,450.49,449.37,450.11,3455.0,450.05,450.49,449.37,450.11,3455.0
2021-09-03 13:30:00,449.9,450.23,449.33,449.34,8882.0,449.9,450.23,449.33,449.34,8882.0
2021-09-03 14:00:00,449.1,449.8,449.04,449.75,4375.0,449.1,449.8,449.04,449.75,4375.0
2021-09-03 14:30:00,449.75,449.9,449.26,449.81,4203.0,449.75,449.9,449.26,449.81,4203.0
2021-09-03 15:00:00,449.72,450.02,448.87,450.02,12578.0,449.72,450.02,448.87,450.02,12578.0
2021-09-03 15:30:00,449.96,450.04,448.77,449.67,26721.0,449.96,450.04,448.77,449.67,26721.0
2021-09-07 09:30:00,447.52,450.04,441.91,443.18,17576.0,447.52,450.04,441.91,443.18,17576.0
2021-09-07 10:00:00,443.29,445.61,443.0,444.67,5958.0,443.29,445.61,443.0,444.67,5958.0
2021-09-07 10:30:00,444.93,447.29,444.8,445.06,9025.0,444.93,447.29,444.8,445.06,9025.0
2021-09-07 11:00:00,445.09,445.72,443.96,445.6,3351.0,445.09,445.72,443.96,445.6,3351.0
2021-09-07 11:30:00,445.18,447.0,444.34,446.28,13654.0,445.18,447.0,444.34,446.28,13654.0
2021-09-07 12:00:00,446.38,447.02,445.88,445.94,13407.0,446.38,447.02,445.88,445.94,13407.0
2021-09-07 12:30:00,446.02,446.59,445.53,446.59,15943.0,446.02,446.59,445.53,446.59,15943.0
2021-09-07 13:00:00,446.91,448.12,446.45,446.88,12096.0,446.91,448.12,446.45,446.88,12096.0
2021-09-07 13:30:00,446.88,447.97,446.55,447.81,4845.0,446.88,447.97,446.55,447.81,4845.0
2021-09-07 14:00:00,447.28,448.81,447.05,447.66,7975.0,447.28,448.81,447.05,447.66,7975.0
2021-09-07 14:30:00,447.21,448.33,447.1,448.01,7397.0,447.21,448.33,447.1,448.01,7397.0
2021-09-07 15:00:00,448.16,449.37,448.05,448.93,7162.0,448.16,449.37,448.05,448.93,7162.0
2021-09-07 15:30:00,449.14,450.01,448.75,448.98,18259.0,449.14,450.01,448.75,448.98,18259.0
2021-09-08 09:30:00,448.55,448.72,444.2,448.72,19047.0,448.55,448.72,444.2,448.72,19047.0
2021-09-08 10:00:00,449.3,450.84,449.03,449.98,8074.0,449.3,450.84,449.03,449.98,8074.0
2021-09-08 10:30:00,449.19,449.39,447.96,448.55,1882.0,449.19,449.39,447.96,448.55,1882.0
2021-09-08 11:00:00,448.6,449.04,447.81,449.04,900.0,448.6,449.04,447.81,449.04,900.0
2021-09-08 11:30:00,449.02,449.46,447.61,447.84,3008.0,449.02,449.46,447.61,447.84,3008.0
2021-09-08 12:00:00,447.75,449.2,447.36,449.0,6543.0,447.75,449.2,447.36,449.0,6543.0
2021-09-08 12:30:00,448.97,448.97,447.86,448.01,5212.0,448.97,448.97,447.86,448.01,5212.0
2021-09-08 13:00:00,448.17,448.44,447.66,447.71,9284.0,448.17,448.44,447.66,447.71,9284.0
2021-09-08 13:30:00,447.66,448.46,446.73,446.76,18343.0,447.66,448.46,446.73,446.76,18343.0
2021-09-08 14:00:00,446.93,447.41,446.3,446.33,32907.0,446.93,447.41,446.3,446.33,32907.0
2021-09-08 14:30:00,446.59,446.9,445.11,445.17,25586.0,446.59,446.9,445.11,445.17,25586.0
2021-09-08 15:00:00,445.35,446.23,444.31,445.05,26994.0,445.35,446.23,444.31,445.05,26994.0
2021-09-08 15:30:00,445.12,446.11,444.59,445.46,48157.0,445.12,446.11,444.59,445.46,48157.0
2021-09-09 09:30:00,446.24,447.38,445.42,446.49,13579.0,446.24,447.38,445.42,446.49,13579.0
2021-09-09 10:00:00,446.31,446.96,444.73,445.72,15855.0,446.31,446.96,444.73,445.72,15855.0
2021-09-09 10:30:00,445.91,446.28,443.38,443.38,23129.0,445.91,446.28,443.38,443.38,23129.0
2021-09-09 11:00:00,443.39,444.34,442.69,442.98,11062.0,443.39,444.34,442.69,442.98,11062.0
2021-09-09 11:30:00,443.19,444.73,442.95,443.64,17085.0,443.19,444.73,442.95,443.64,17085.0
2021-09-09 12:00:00,443.55,443.55,442.02,442.02,4318.0,443.55,443.55,442.02,442.02,4318.0
2021-09-09 12:30:00,442.1,442.66,441.29,441.89,11535.0,442.1,442.66,441.29,441.89,11535.0
2021-09-09 13:00:00,441.79,443.7,441.65,442.55,13432.0,441.79,443.7,441.65,442.55,13432.0
2021-09-09 13:30:00,442.51,442.9,441.92,442.9,11992.0,442.51,442.9,441.92,442.9,11992.0
2021-09-09 14:00:00,442.76,443.94,442.7,443.36,6512.0,442.76,443.94,442.7,443.36,6512.0
2021-09-09 14:30:00,443.78,445.59,443.56,445.0,10914.0,443.78,445.59,443.56,445.0,10914.0
2021-09-09 15:00:00,445.35,445.35,444.68,444.79,17480.0,445.35,445.35,444.68,444.79,17480.0
2021-09-09 15:30:00,444.62,444.98,442.85,442.85,34069.0,444.62,444.98,442.85,442.85,34069.0
2021-09-10 09:30:00,444.66,446.94,443.02,446.26,11075.0,444.66,446.94,443.02,446.26,11075.0
2021-09-10 10:00:00,445.88,446.14,443.99,443.99,57526.0,445.88,446.14,443.99,443.99,57526.0
2021-09-10 10:30:00,443.76,444.12,441.84,442.62,12800.0,443.76,444.12,441.84,442.62,12800.0
2021-09-10 11:00:00,442.72,443.53,442.28,442.34,40198.0,442.72,443.53,442.28,442.34,40198.0
2021-09-10 11:30:00,442.55,444.6,442.23,444.26,37767.0,442.55,444.6,442.23,444.26,37767.0
2021-09-10 12:00:00,444.25,444.93,443.79,444.0,89722.0,444.25,444.93,443.79,444.0,89722.0
2021-09-10 12:30:00,444.0,444.39,443.64,444.21,46847.0,444.0,444.39,443.64,444.21,46847.0
2021-09-10 13:00:00,444.25,444.27,443.56,443.9,19421.0,444.25,444.27,443.56,443.9,19421.0
2021-09-10 13:30:00,443.93,444.17,443.39,443.64,16614.0,443.93,444.17,443.39,443.64,16614.0
2021-09-10 14:00:00,443.74,444.03,443.29,443.45,17860.0,443.74,444.03,443.29,443.45,17860.0
2021-09-10 14:30:00,443.42,443.6,443.19,443.51,13005.0,443.42,443.6,443.19,443.51,13005.0
2021-09-10 15:00:00,443.49,444.58,442.85,442.97,19778.0,443.49,444.58,442.85,442.97,19778.0
2021-09-10 15:30:00,442.87,443.36,440.86,441.0,36457.0,442.87,443.36,440.86,441.0,36457.0
2021-09-13 09:30:00,442.73,443.87,430.54,432.2,21804.0,442.73,443.87,430.54,432.2,21804.0
2021-09-13 10:00:00,431.75,432.14,425.34,425.93,17257.0,431.75,432.14,425.34,425.93,17257.0
2021-09-13 10:30:00,426.06,428.22,423.97,427.92,17465.0,426.06,428.22,423.97,427.92,17465.0
2021-09-13 11:00:00,427.73,429.12,426.01,426.17,7164.0,427.73,429.12,426.01,426.17,7164.0
2021-09-13 11:30:00,426.65,426.7,425.17,426.02,5084.0,426.65,426.7,425.17,426.02,5084.0
2021-09-13 12:00:00,426.14,430.44,426.14,429.88,5960.0,426.14,430.44,426.14,429.88,5960.0
2021-09-13 12:30:00,429.3,430.56,429.14,429.9,36322.0,429.3,430.56,429.14,429.9,36322.0
2021-09-13 13:00:00,429.9,430.21,429.35,429.8,11655.0,429.9,430.21,429.35,429.8,11655.0
2021-09-13 13:30:00,429.88,431.86,429.88,431.63,10238.0,429.88,431.86,429.88,431.63,10238.0
2021-09-13 14:00:00,431.82,432.0,429.01,429.01,12352.0,431.82,432.0,429.01,429.01,12352.0
2021-09-13 14:30:00,428.92,429.04,427.6,428.0,7768.0,428.92,429.04,427.6,428.0,7768.0
2021-09-13 15:00:00,428.14,429.66,426.97,429.66,8517.0,428.14,429.66,426.97,429.66,8517.0
2021-09-13 15:30:00,429.51,431.63,428.79,430.87,50274.0,429.51,431.63,428.79,430.87,50274.0
2021-09-14 09:30:00,433.85,440.27,433.85,436.08,45078.0,433.85,440.27,433.85,436.08,45078.0
2021-09-14 10:00:00,436.55,439.14,435.29,439.13,68323.0,436.55,439.14,435.29,439.13,68323.0
2021-09-14 10:30:00,439.16,440.23,437.79,438.48,17212.0,439.16,440.23,437.79,438.48,17212.0
2021-09-14 11:00:00,438.54,439.74,437.99,439.17,17269.0,438.54,439.74,437.99,439.17,17269.0
2021-09-14 11:30:00,439.2,440.86,438.04,440.86,26894.0,439.2,440.86,438.04,440.86,26894.0
2021-09-14 12:00:00,440.75,441.43,439.65,440.06,17105.0,440.75,441.43,439.65,440.06,17105.0
2021-09-14 12:30:00,440.07,440.24,438.44,438.44,3662.0,440.07,440.24,438.44,438.44,3662.0
2021-09-14 13:00:00,438.11,438.11,436.42,437.13,6745.0,438.11,438.11,436.42,437.13,6745.0
2021-09-14 13:30:00,437.14,438.72,436.64,438.19,20234.0,437.14,438.72,436.64,438.19,20234.0
2021-09-14 14:00:00,438.01,438.7,436.79,436.95,5531.0,438.01,438.7,436.79,436.95,5531.0
2021-09-14 14:30:00,436.69,436.71,434.18,435.83,8853.0,436.69,436.71,434.18,435.83,8853.0
2021-09-14 15:00:00,435.61,436.07,435.4,435.64,3447.0,435.61,436.07,435.4,435.64,3447.0
2021-09-14 15:30:00,435.47,436.38,435.43,436.33,33583.0,435.47,436.38,435.43,436.33,33583.0
2021-09-15 09:30:00,435.42,435.62,432.32,432.35,12055.0,435.42,435.62,432.32,432.35,12055.0
2021-09-15 10:00:00,432.96,437.72,432.63,436.97,23573.0,432.96,437.72,432.63,436.97,23573.0
2021-09-15 10:30:00,436.82,438.09,435.66,436.19,12487.0,436.82,438.09,435.66,436.19,12487.0
2021-09-15 11:00:00,436.25,436.32,434.52,434.84,9102.0,436.25,436.32,434.52,434.84,9102.0
2021-09-15 11:30:00,434.74,436.22,434.09,436.2,12844.0,434.74,436.22,434.09,436.2,12844.0
2021-09-15 12:00:00,435.83,436.19,435.41,435.53,14197.0,435.83,436.19,435.41,435.53,14197.0
2021-09-15 12:30:00,435.53,436.92,435.53,436.4,30624.0,435.53,436.92,435.53,436.4,30624.0
2021-09-15 13:00:00,436.37,438.71,435.83,438.23,25615.0,436.37,438.71,435.83,438.23,25615.0
2021-09-15 13:30:00,438.74,439.73,438.35,439.33,7668.0,438.74,439.73,438.35,439.33,7668.0
2021-09-15 14:00:00,439.68,440.67,438.05,438.05,32735.0,439.68,440.67,438.05,438.05,32735.0
2021-09-15 14:30:00,438.05,440.22,438.05,439.53,25461.0,438.05,440.22,438.05,439.53,25461.0
2021-09-15 15:00:00,439.47,440.6,439.37,440.19,15050.0,439.47,440.6,439.37,440.19,15050.0
2021-09-15 15:30:00,440.15,440.31,439.36,440.06,47977.0,440.15,440.31,439.36,440.06,47977.0
2021-09-16 09:30:00,439.82,441.52,437.38,438.86,6962.0,439.82,441.52,437.38,438.86,6962.0
2021-09-16 10:00:00,438.4,438.4,435.77,437.29,7366.0,438.4,438.4,435.77,437.29,7366.0
2021-09-16 10:30:00,437.68,438.1,437.06,437.75,6344.0,437.68,438.1,437.06,437.75,6344.0
2021-09-16 11:00:00,438.03,439.22,437.13,437.31,21748.0,438.03,439.22,437.13,437.31,21748.0
2021-09-16 11:30:00,437.11,437.47,436.58,436.59,3249.0,437.11,437.47,436.58,436.59,3249.0
2021-09-16 12:00:00,436.35,437.43,435.48,437.17,2995.0,436.35,437.43,435.48,437.17,2995.0
2021-09-16 12:30:00,437.72,438.71,437.72,437.94,5460.0,437.72,438.71,437.72,437.94,5460.0
2021-09-16 13:00:00,438.0,438.48,437.37,438.48,5544.0,438.0,438.48,437.37,438.48,5544.0
2021-09-16 13:30:00,438.58,438.69,437.78,438.52,10172.0,438.58,438.69,437.78,438.52,10172.0
2021-09-16 14:00:00,438.68,438.68,436.86,436.86,8095.0,438.68,438.68,436.86,436.86,8095.0
2021-09-16 14:30:00,436.6,437.93,436.39,437.93,3084.0,436.6,437.93,436.39,437.93,3084.0
2021-09-16 15:00:00,438.0,438.35,435.98,436.14,17681.0,438.0,438.35,435.98,436.14,17681.0
2021-09-16 15:30:00,436.3,437.67,436.14,437.02,75878.0,436.3,437.67,436.14,437.02,75878.0
2021-09-17 09:30:00,435.59,437.3,432.7,433.37,66720.0,435.59,437.3,432.7,433.37,66720.0
2021-09-17 10:00:00,433.14,435.68,432.56,435.68,13988.0,433.14,435.68,432.56,435.68,13988.0
2021-09-17 10:30:00,436.0,438.45,435.01,438.29,9685.0,436.0,438.45,435.01,438.29,9685.0
2021-09-17 11:00:00,438.4,438.41,436.15,436.15,13491.0,438.4,438.41,436.15,436.15,13491.0
2021-09-17 11:30:00,436.2,439.57,435.34,439.4,19754.0,436.2,439.57,435.34,439.4,19754.0
2021-09-17 12:00:00,440.15,440.44,438.94,439.48,13538.0,440.15,440.44,438.94,439.48,13538.0
2021-09-17 12:30:00,439.3,440.17,439.25,439.35,13761.0,439.3,440.17,439.25,439.35,13761.0
2021-09-17 13:00:00,439.28,440.41,437.36,439.35,56648.0,439.28,440.41,437.36,439.35,56648.0
2021-09-17 13:30:00,439.38,439.67,438.67,438.69,7548.0,439.38,439.67,438.67,438.69,7548.0
2021-09-17 14:00:00,438.86,439.94,438.59,439.51,9633.0,438.86,439.94,438.59,439.51,9633.0
2021-09-17 14:30:00,439.43,440.51,439.42,440.05,9816.0,439.43,440.51,439.42,440.05,9816.0
2021-09-17 15:00:00,440.2,441.02,439.73,440.54,8780.0,440.2,441.02,439.73,440.54,8780.0
2021-09-17 15:30:00,440.3,441.83,438.99,440.97,82090.0,440.3,441.83,438.99,440.97,82090.0
2021-09-20 09:30:00,432.13,438.54,431.05,436.87,12853.0,432.13,438.54,431.05,436.87,12853.0
2021-09-20 10:00:00,436.05,439.66,435.0,439.65,9305.0,436.05,439.66,435.0,439.65,9305.0
2021-09-20 10:30:00,440.78,440.78,435.93,436.9,8692.0,440.78,440.78,435.93,436.9,8692.0
2021-09-20 11:00:00,436.5,438.51,435.32,438.37,6832.0,436.5,438.51,435.32,438.37,6832.0
2021-09-20 11:30:00,438.89,438.95,436.44,436.44,4996.0,438.89,438.95,436.44,436.44,4996.0
2021-09-20 12:00:00,436.0,436.09,434.36,434.74,5043.0,436.0,436.09,434.36,434.74,5043.0
2021-09-20 12:30:00,434.53,434.87,433.56,433.84,6284.0,434.53,434.87,433.56,433.84,6284.0
2021-09-20 13:00:00,433.38,433.49,431.63,432.95,19349.0,433.38,433.49,431.63,432.95,19349.0
2021-09-20 13:30:00,432.52,433.04,431.52,431.52,6521.0,432.52,433.04,431.52,431.52,6521.0
2021-09-20 14:00:00,431.79,432.27,430.51,430.86,6424.0,431.79,432.27,430.51,430.86,6424.0
2021-09-20 14:30:00,430.5,430.51,429.2,429.68,6229.0,430.5,430.51,429.2,429.68,6229.0
2021-09-20 15:00:00,429.8,431.47,429.27,431.13,12818.0,429.8,431.47,429.27,431.13,12818.0
2021-09-20 15:30:00,430.96,433.99,430.96,433.07,28771.0,430.96,433.99,430.96,433.07,28771.0
2021-09-21 09:30:00,436.12,437.04,434.0,435.47,10234.0,436.12,437.04,434.0,435.47,10234.0
2021-09-21 10:00:00,436.14,437.68,435.03,436.74,4804.0,436.14,437.68,435.03,436.74,4804.0
2021-09-21 10:30:00,437.62,438.01,435.36,436.09,20901.0,437.62,438.01,435.36,436.09,20901.0
2021-09-21 11:00:00,435.73,440.11,435.68,438.25,22942.0,435.73,440.11,435.68,438.25,22942.0
2021-09-21 11:30:00,438.67,439.38,437.94,437.94,3283.0,438.67,439.38,437.94,437.94,3283.0
2021-09-21 12:00:00,438.14,439.52,438.14,438.65,3260.0,438.14,439.52,438.14,438.65,3260.0
2021-09-21 12:30:00,438.35,439.94,438.35,439.94,5920.0,438.35,439.94,438.35,439.94,5920.0
2021-09-21 13:00:00,439.81,440.07,439.1,439.36,14802.0,439.81,440.07,439.1,439.36,14802.0
2021-09-21 13:30:00,439.14,441.57,438.91,440.87,8506.0,439.14,441.57,438.91,440.87,8506.0
2021-09-21 14:00:00,440.58,440.85,439.38,439.41,25677.0,440.58,440.85,439.38,439.41,25677.0
2021-09-21 14:30:00,439.89,440.81,439.89,440.06,8441.0,439.89,440.81,439.89,440.06,8441.0
2021-09-21 15:00:00,440.5,441.5,439.62,441.33,13045.0,440.5,441.5,439.62,441.33,13045.0
2021-09-21 15:30:00,441.38,442.5,439.67,439.68,42156.0,441.38,442.5,439.67,439.68,42156.0
2021-09-22 09:30:00,440.0,440.0,436.84,438.53,10808.0,440.0,440.0,436.84,438.53,10808.0
2021-09-22 10:00:00,439.58,442.2,439.57,441.92,6208.0,439.58,442.2,439.57,441.92,6208.0
2021-09-22 10:30:00,442.07,443.16,441.57,442.68,12196.0,442.07,443.16,441.57,442.68,12196.0
2021-09-22 11:00:00,442.42,443.18,442.07,442.82,14028.0,442.42,443.18,442.07,442.82,14028.0
2021-09-22 11:30:00,443.17,444.79,442.88,443.44,9751.0,443.17,444.79,442.88,443.44,9751.0
2021-09-22 12:00:00,443.63,446.0,443.63,445.17,10366.0,443.63,446.0,443.63,445.17,10366.0
2021-09-22 12:30:00,445.17,446.19,445.01,446.19,5968.0,445.17,446.19,445.01,446.19,5968.0
2021-09-22 13:00:00,445.78,445.78,444.61,445.07,3979.0,445.78,445.78,444.61,445.07,3979.0
2021-09-22 13:30:00,445.55,447.03,445.55,446.58,6675.0,445.55,447.03,445.55,446.58,6675.0
2021-09-22 14:00:00,446.16,448.91,446.16,447.01,11270.0,446.16,448.91,446.16,447.01,11270.0
2021-09-22 14:30:00,447.28,447.28,444.06,444.52,8888.0,447.28,447.28,444.06,444.52,8888.0
2021-09-22 15:00:00,444.44,446.11,443.46,445.67,10251.0,444.44,446.11,443.46,445.67,10251.0
2021-09-22 15:30:00,445.51,447.24,444.92,446.09,33608.0,445.51,447.24,444.92,446.09,33608.0
2021-09-23 09:30:00,448.9,456.35,448.2,456.06,13491.0,448.9,456.35,448.2,456.06,13491.0
2021-09-23 10:00:00,456.03,456.03,452.45,454.48,7030.0,456.03,456.03,452.45,454.48,7030.0
2021-09-23 10:30:00,454.49,456.99,453.32,456.99,12862.0,454.49,456.99,453.32,456.99,12862.0
2021-09-23 11:00:00,456.28,456.57,453.49,454.42,7310.0,456.28,456.57,453.49,454.42,7310.0
2021-09-23 11:30:00,452.92,454.0,451.39,453.3,8415.0,452.92,454.0,451.39,453.3,8415.0
2021-09-23 12:00:00,452.85,453.71,452.25,453.13,11552.0,452.85,453.71,452.25,453.13,11552.0
2021-09-23 12:30:00,452.83,454.35,452.83,454.35,5275.0,452.83,454.35,452.83,454.35,5275.0
2021-09-23 13:00:00,453.97,456.49,453.97,455.97,4741.0,453.97,456.49,453.97,455.97,4741.0
2021-09-23 13:30:00,456.05,458.27,455.97,457.55,8829.0,456.05,458.27,455.97,457.55,8829.0
2021-09-23 14:00:00,457.23,457.49,456.0,456.24,4629.0,457.23,457.49,456.0,456.24,4629.0
2021-09-23 14:30:00,456.32,456.71,455.44,455.68,5372.0,456.32,456.71,455.44,455.68,5372.0
2021-09-23 15:00:00,456.04,456.48,455.5,456.2,4822.0,456.04,456.48,455.5,456.2,4822.0
2021-09-23 15:30:00,456.2,456.2,454.12,455.01,43592.0,456.2,456.2,454.12,455.01,43592.0
2021-09-24 09:30:00,453.23,455.81,453.04,455.5,9246.0,453.23,455.81,453.04,455.5,9246.0
2021-09-24 10:00:00,455.62,456.22,453.81,454.37,7122.0,455.62,456.22,453.81,454.37,7122.0
2021-09-24 10:30:00,454.08,454.88,453.8,454.55,8360.0,454.08,454.88,453.8,454.55,8360.0
2021-09-24 11:00:00,454.63,456.27,454.63,456.08,6202.0,454.63,456.27,454.63,456.08,6202.0
2021-09-24 11:30:00,456.12,456.51,455.85,456.24,4098.0,456.12,456.51,455.85,456.24,4098.0
2021-09-24 12:00:00,456.34,456.87,455.76,456.7,4769.0,456.34,456.87,455.76,456.7,4769.0
2021-09-24 12:30:00,456.55,457.24,456.32,456.89,2965.0,456.55,457.24,456.32,456.89,2965.0
2021-09-24 13:00:00,456.79,457.06,455.21,455.47,27920.0,456.79,457.06,455.21,455.47,27920.0
2021-09-24 13:30:00,455.66,455.78,454.24,454.44,5349.0,455.66,455.78,454.24,454.44,5349.0
2021-09-24 14:00:00,454.43,456.38,454.39,456.38,4998.0,454.43,456.38,454.39,456.38,4998.0
2021-09-24 14:30:00,456.11,458.92,456.11,458.92,11340.0,456.11,458.92,456.11,458.92,11340.0
2021-09-24 15:00:00,458.92,459.71,458.03,459.52,6276.0,458.92,459.71,458.03,459.52,6276.0
2021-09-24 15:30:00,459.75,460.21,458.3,458.31,38685.0,459.75,460.21,458.3,458.31,38685.0
2021-09-27 09:30:00,455.2,455.6,440.03,440.16,24617.0,455.2,455.6,440.03,440.16,24617.0
2021-09-27 10:00:00,440.42,440.42,434.5,434.5,27629.0,440.42,440.42,434.5,434.5,27629.0
2021-09-27 10:30:00,435.01,437.76,433.34,435.29,27236.0,435.01,437.76,433.34,435.29,27236.0
2021-09-27 11:00:00,434.76,435.04,428.64,429.84,29303.0,434.76,435.04,428.64,429.84,29303.0
2021-09-27 11:30:00,429.66,433.1,429.3,432.88,50531.0,429.66,433.1,429.3,432.88,50531.0
2021-09-27 12:00:00,432.79,434.0,429.69,429.84,52218.0,432.79,434.0,429.69,429.84,52218.0
2021-09-27 12:30:00,429.76,430.06,426.58,427.65,19621.0,429.76,430.06,426.58,427.65,19621.0
2021-09-27 13:00:00,427.72,428.6,427.07,428.5,16908.0,427.72,428.6,427.07,428.5,16908.0
2021-09-27 13:30:00,428.79,431.01,428.79,430.9,52830.0,428.79,431.01,428.79,430.9,52830.0
2021-09-27 14:00:00,431.04,432.97,430.86,431.01,6503.0,431.04,432.97,430.86,431.01,6503.0
2021-09-27 14:30:00,431.0,431.8,429.78,431.44,8820.0,431.0,431.8,429.78,431.44,8820.0
2021-09-27 15:00:00,431.5,433.38,430.28,432.94,48711.0,431.5,433.38,430.28,432.94,48711.0
2021-09-27 15:30:00,432.78,433.45,431.95,432.38,42341.0,432.78,433.45,431.95,432.38,42341.0
2021-09-28 09:30:00,426.28,427.48,418.13,418.14,66060.0,426.28,427.48,418.13,418.14,66060.0
2021-09-28 10:00:00,418.06,418.32,412.66,414.76,28152.0,418.06,418.32,412.66,414.76,28152.0
2021-09-28 10:30:00,414.74,417.32,413.5,415.79,11336.0,414.74,417.32,413.5,415.79,11336.0
2021-09-28 11:00:00,416.4,417.17,413.13,413.62,46474.0,416.4,417.17,413.13,413.62,46474.0
2021-09-28 11:30:00,413.01,415.36,412.97,414.8,8527.0,413.01,415.36,412.97,414.8,8527.0
2021-09-28 12:00:00,414.43,417.78,413.41,417.58,6793.0,414.43,417.78,413.41,417.58,6793.0
2021-09-28 12:30:00,417.2,417.72,415.59,416.08,8977.0,417.2,417.72,415.59,416.08,8977.0
2021-09-28 13:00:00,416.37,419.72,415.69,419.72,8433.0,416.37,419.72,415.69,419.72,8433.0
2021-09-28 13:30:00,420.53,420.74,419.26,419.32,9594.0,420.53,420.74,419.26,419.32,9594.0
2021-09-28 14:00:00,418.81,419.38,417.12,419.19,5562.0,418.81,419.38,417.12,419.19,5562.0
2021-09-28 14:30:00,418.9,420.39,417.76,419.47,5375.0,418.9,420.39,417.76,419.47,5375.0
2021-09-28 15:00:00,419.96,420.39,418.82,418.94,10200.0,419.96,420.39,418.82,418.94,10200.0
2021-09-28 15:30:00,418.62,419.54,416.65,417.37,32503.0,418.62,419.54,416.65,417.37,32503.0
2021-09-29 09:30:00,422.37,424.0,418.64,420.83,12835.0,422.37,424.0,418.64,420.83,12835.0
2021-09-29 10:00:00,421.03,423.0,419.93,421.42,16962.0,421.03,423.0,419.93,421.42,16962.0
2021-09-29 10:30:00,421.33,423.0,420.55,421.68,17528.0,421.33,423.0,420.55,421.68,17528.0
2021-09-29 11:00:00,421.61,423.72,420.98,421.97,22011.0,421.61,423.72,420.98,421.97,22011.0
2021-09-29 11:30:00,422.36,424.08,422.36,423.72,5703.0,422.36,424.08,422.36,423.72,5703.0
2021-09-29 12:00:00,423.44,423.5,421.54,422.3,3109.0,423.44,423.5,421.54,422.3,3109.0
2021-09-29 12:30:00,422.42,422.44,421.1,421.13,10946.0,422.42,422.44,421.1,421.13,10946.0
2021-09-29 13:00:00,421.28,422.37,420.74,421.19,8487.0,421.28,422.37,420.74,421.19,8487.0
2021-09-29 13:30:00,421.27,422.55,421.01,422.12,6311.0,421.27,422.55,421.01,422.12,6311.0
2021-09-29 14:00:00,422.32,425.09,422.22,425.09,11254.0,422.32,425.09,422.22,425.09,11254.0
2021-09-29 14:30:00,425.17,425.42,423.77,424.7,3962.0,425.17,425.42,423.77,424.7,3962.0
2021-09-29 15:00:00,424.65,424.65,423.55,424.08,6081.0,424.65,424.65,423.55,424.08,6081.0
2021-09-29 15:30:00,424.07,424.39,423.01,423.09,34229.0,424.07,424.39,423.01,423.09,34229.0
2021-09-30 09:30:00,423.08,430.53,423.07,428.35,23387.0,423.08,430.53,423.07,428.35,23387.0
2021-09-30 10:00:00,427.65,429.28,426.35,428.42,17003.0,427.65,429.28,426.35,428.42,17003.0
2021-09-30 10:30:00,428.58,428.92,424.4,425.08,23360.0,428.58,428.92,424.4,425.08,23360.0
2021-09-30 11:00:00,424.94,424.94,423.47,423.95,5065.0,424.94,424.94,423.47,423.95,5065.0
2021-09-30 11:30:00,423.33,423.33,420.21,420.49,7836.0,423.33,423.33,420.21,420.49,7836.0
2021-09-30 12:00:00,420.45,420.57,417.54,418.67,17050.0,420.45,420.57,417.54,418.67,17050.0
2021-09-30 12:30:00,418.29,418.87,417.4,417.93,8778.0,418.29,418.87,417.4,417.93,8778.0
2021-09-30 13:00:00,418.55,418.82,417.59,417.81,5001.0,418.55,418.82,417.59,417.81,5001.0
2021-09-30 13:30:00,417.82,419.07,417.79,418.52,7543.0,417.82,419.07,417.79,418.52,7543.0
2021-09-30 14:00:00,419.36,419.4,417.44,418.08,15312.0,419.36,419.4,417.44,418.08,15312.0
2021-09-30 14:30:00,418.24,418.96,416.87,416.87,9690.0,418.24,418.96,416.87,416.87,9690.0
2021-09-30 15:00:00,417.07,417.43,415.46,415.46,8176.0,417.07,417.43,415.46,415.46,8176.0
2021-09-30 15:30:00,415.87,416.93,412.25,412.29,46068.0,415.87,416.93,412.25,412.29,46068.0
2021-10-01 09:30:00,412.61,413.08,401.01,405.69,25791.0,412.61,413.08,401.01,405.69,25791.0
2021-10-01 10:00:00,405.6,406.08,403.33,405.6,21048.0,405.6,406.08,403.33,405.6,21048.0
2021-10-01 10:30:00,405.3,412.94,405.3,412.94,22260.0,405.3,412.94,405.3,412.94,22260.0
2021-10-01 11:00:00,412.43,415.42,411.34,414.27,21612.0,412.43,415.42,411.34,414.27,21612.0
2021-10-01 11:30:00,414.56,417.55,414.56,415.41,8329.0,414.56,417.55,414.56,415.41,8329.0
2021-10-01 12:00:00,415.08,416.3,414.42,414.85,10807.0,415.08,416.3,414.42,414.85,10807.0
2021-10-01 12:30:00,415.21,416.03,414.24,414.75,8027.0,415.21,416.03,414.24,414.75,8027.0
2021-10-01 13:00:00,414.19,416.35,414.18,415.36,13102.0,414.19,416.35,414.18,415.36,13102.0
2021-10-01 13:30:00,415.31,416.92,415.31,415.5,5260.0,415.31,416.92,415.31,415.5,5260.0
2021-10-01 14:00:00,415.74,417.17,415.26,415.41,11012.0,415.74,417.17,415.26,415.41,11012.0
2021-10-01 14:30:00,415.17,417.38,415.17,416.85,4130.0,415.17,417.38,415.17,416.85,4130.0
2021-10-01 15:00:00,417.06,417.56,416.53,416.87,12077.0,417.06,417.56,416.53,416.87,12077.0
2021-10-01 15:30:00,416.85,418.91,416.41,416.88,37796.0,416.85,418.91,416.41,416.88,37796.0
2021-10-04 09:30:00,412.98,412.99,403.62,406.48,26502.0,412.98,412.99,403.62,406.48,26502.0
2021-10-04 10:00:00,405.06,406.93,402.41,403.82,13941.0,405.06,406.93,402.41,403.82,13941.0
2021-10-04 10:30:00,402.83,403.53,400.15,400.42,11082.0,402.83,403.53,400.15,400.42,11082.0
2021-10-04 11:00:00,400.12,401.86,398.36,399.82,26210.0,400.12,401.86,398.36,399.82,26210.0
2021-10-04 11:30:00,399.99,400.41,397.0,398.72,26513.0,399.99,400.41,397.0,398.72,26513.0
2021-10-04 12:00:00,399.08,400.69,398.45,399.73,23140.0,399.08,400.69,398.45,399.73,23140.0
2021-10-04 12:30:00,399.49,400.25,397.84,398.01,15087.0,399.49,400.25,397.84,398.01,15087.0
2021-10-04 13:00:00,398.01,398.39,397.5,397.82,15435.0,398.01,398.39,397.5,397.82,15435.0
2021-10-04 13:30:00,397.97,398.3,397.28,397.53,24878.0,397.97,398.3,397.28,397.53,24878.0
2021-10-04 14:00:00,398.0,400.61,397.66,399.54,21312.0,398.0,400.61,397.66,399.54,21312.0
2021-10-04 14:30:00,399.26,399.76,398.76,399.22,22423.0,399.26,399.76,398.76,399.22,22423.0
2021-10-04 15:00:00,399.43,399.85,398.12,398.82,20949.0,399.43,399.85,398.12,398.82,20949.0
2021-10-04 15:30:00,398.94,399.41,397.49,398.46,91444.0,398.94,399.41,397.49,398.46,91444.0
2021-10-05 09:30:00,402.15,402.62,397.04,400.66,32734.0,402.15,402.62,397.04,400.66,32734.0
2021-10-05 10:00:00,400.99,402.75,400.98,402.12,31541.0,400.99,402.75,400.98,402.12,31541.0
2021-10-05 10:30:00,402.35,404.49,400.26,404.49,87682.0,402.35,404.49,400.26,404.49,87682.0
2021-10-05 11:00:00,404.49,405.88,403.33,404.53,39240.0,404.49,405.88,403.33,404.53,39240.0
2021-10-05 11:30:00,404.87,404.87,403.16,403.45,33351.0,404.87,404.87,403.16,403.45,33351.0
2021-10-05 12:00:00,403.18,403.98,402.91,403.68,10910.0,403.18,403.98,402.91,403.68,10910.0
2021-10-05 12:30:00,403.41,403.67,401.83,401.96,4662.0,403.41,403.67,401.83,401.96,4662.0
2021-10-05 13:00:00,402.25,403.04,401.69,402.64,10218.0,402.25,403.04,401.69,402.64,10218.0
2021-10-05 13:30:00,402.72,403.3,402.17,402.74,21465.0,402.72,403.3,402.17,402.74,21465.0
2021-10-05 14:00:00,403.21,403.5,402.68,403.1,5198.0,403.21,403.5,402.68,403.1,5198.0
2021-10-05 14:30:00,403.25,403.46,402.72,402.95,18201.0,403.25,403.46,402.72,402.95,18201.0
2021-10-05 15:00:00,402.72,403.46,402.72,403.07,11347.0,402.72,403.46,402.72,403.07,11347.0
2021-10-05 15:30:00,403.0,403.44,401.28,401.37,64894.0,403.0,403.44,401.28,401.37,64894.0
2021-10-06 09:30:00,398.73,399.5,397.04,397.98,29230.0,398.73,399.5,397.04,397.98,29230.0
2021-10-06 10:00:00,397.89,402.2,397.69,401.54,23299.0,397.89,402.2,397.69,401.54,23299.0
2021-10-06 10:30:00,403.05,406.19,401.84,404.55,20080.0,403.05,406.19,401.84,404.55,20080.0
2021-10-06 11:00:00,404.93,406.35,402.86,403.24,37210.0,404.93,406.35,402.86,403.24,37210.0
2021-10-06 11:30:00,403.11,403.74,402.23,403.56,17356.0,403.11,403.74,402.23,403.56,17356.0
2021-10-06 12:00:00,403.72,404.92,402.52,403.03,15778.0,403.72,404.92,402.52,403.03,15778.0
2021-10-06 12:30:00,403.04,403.94,401.94,402.04,10268.0,403.04,403.94,401.94,402.04,10268.0
2021-10-06 13:00:00,402.1,404.44,401.79,404.44,11816.0,402.1,404.44,401.79,404.44,11816.0
2021-10-06 13:30:00,404.69,406.98,404.68,406.2,6675.0,404.69,406.98,404.68,406.2,6675.0
2021-10-06 14:00:00,406.36,407.52,405.78,407.45,12122.0,406.36,407.52,405.78,407.45,12122.0
2021-10-06 14:30:00,407.47,408.15,406.86,407.36,17908.0,407.47,408.15,406.86,407.36,17908.0
2021-10-06 15:00:00,407.3,407.32,405.98,406.79,10567.0,407.3,407.32,405.98,406.79,10567.0
2021-10-06 15:30:00,407.04,408.87,406.08,407.81,58789.0,407.04,408.87,406.08,407.81,58789.0
2021-10-07 09:30:00,411.62,418.76,411.62,417.28,15512.0,411.62,418.76,411.62,417.28,15512.0
2021-10-07 10:00:00,417.42,420.25,414.68,416.19,10982.0,417.42,420.25,414.68,416.19,10982.0
2021-10-07 10:30:00,415.86,416.82,415.72,416.07,9473.0,415.86,416.82,415.72,416.07,9473.0
2021-10-07 11:00:00,415.86,420.8,415.86,420.11,27001.0,415.86,420.8,415.86,420.11,27001.0
2021-10-07 11:30:00,420.35,421.92,419.8,421.64,13924.0,420.35,421.92,419.8,421.64,13924.0
2021-10-07 12:00:00,421.24,422.4,420.58,422.12,19961.0,421.24,422.4,420.58,422.12,19961.0
2021-10-07 12:30:00,421.8,422.75,421.77,422.65,8131.0,421.8,422.75,421.77,422.65,8131.0
2021-10-07 13:00:00,422.81,423.56,422.13,423.33,8315.0,422.81,423.56,422.13,423.33,8315.0
2021-10-07 13:30:00,423.42,423.61,422.16,423.22,13508.0,423.42,423.61,422.16,423.22,13508.0
2021-10-07 14:00:00,423.26,423.26,419.31,419.31,14060.0,423.26,423.26,419.31,419.31,14060.0
2021-10-07 14:30:00,419.8,420.3,418.07,418.69,6919.0,419.8,420.3,418.07,418.69,6919.0
2021-10-07 15:00:00,418.63,419.0,417.39,417.91,10544.0,418.63,419.0,417.39,417.91,10544.0
2021-10-07 15:30:00,417.85,418.21,415.77,416.58,32203.0,417.85,418.21,415.77,416.58,32203.0
2021-10-08 09:30:00,417.48,417.49,412.89,413.12,12072.0,417.48,417.49,412.89,413.12,12072.0
2021-10-08 10:00:00,413.93,415.86,413.89,414.31,11859.0,413.93,415.86,413.89,414.31,11859.0
2021-10-08 10:30:00,414.49,414.49,410.73,413.4,10342.0,414.49,414.49,410.73,413.4,10342.0
2021-10-08 11:00:00,413.01,413.57,411.37,411.6,12648.0,413.01,413.57,411.37,411.6,12648.0
2021-10-08 11:30:00,411.76,412.27,409.92,410.41,6389.0,411.76,412.27,409.92,410.41,6389.0
2021-10-08 12:00:00,410.18,410.69,409.19,409.21,3297.0,410.18,410.69,409.19,409.21,3297.0
2021-10-08 12:30:00,409.03,409.94,408.77,409.32,3614.0,409.03,409.94,408.77,409.32,3614.0
2021-10-08 13:00:00,409.3,409.38,408.26,408.33,8786.0,409.3,409.38,408.26,408.33,8786.0
2021-10-08 13:30:00,408.17,409.2,407.76,408.61,7149.0,408.17,409.2,407.76,408.61,7149.0
2021-10-08 14:00:00,408.66,411.34,408.62,411.34,4403.0,408.66,411.34,408.62,411.34,4403.0
2021-10-08 14:30:00,411.2,411.89,410.51,410.55,6053.0,411.2,411.89,410.51,410.55,6053.0
2021-10-08 15:00:00,410.44,410.81,409.8,409.8,5129.0,410.44,410.81,409.8,409.8,5129.0
2021-10-08 15:30:00,409.79,410.68,408.5,409.41,22863.0,409.79,410.68,408.5,409.41,22863.0
2021-10-11 09:30:00,406.24,407.38,404.97,406.82,6516.0,406.24,407.38,404.97,406.82,6516.0
2021-10-11 10:00:00,407.55,410.47,407.16,409.58,16526.0,407.55,410.47,407.16,409.58,16526.0
2021-10-11 10:30:00,409.48,411.08,409.21,410.53,4872.0,409.48,411.08,409.21,410.53,4872.0
2021-10-11 11:00:00,410.68,410.93,409.77,409.77,5314.0,410.68,410.93,409.77,409.77,5314.0
2021-10-11 11:30:00,409.48,410.95,409.48,410.36,4313.0,409.48,410.95,409.48,410.36,4313.0
2021-10-11 12:00:00,410.06,410.91,409.08,410.59,3227.0,410.06,410.91,409.08,410.59,3227.0
2021-10-11 12:30:00,410.76,410.76,409.67,410.21,5090.0,410.76,410.76,409.67,410.21,5090.0
2021-10-11 13:00:00,410.0,410.0,407.52,407.91,5837.0,410.0,410.0,407.52,407.91,5837.0
2021-10-11 13:30:00,407.94,408.43,406.9,408.29,6139.0,407.94,408.43,406.9,408.29,6139.0
2021-10-11 14:00:00,408.49,409.42,408.45,408.99,8117.0,408.49,409.42,408.45,408.99,8117.0
2021-10-11 14:30:00,409.25,409.42,408.42,409.2,4873.0,409.25,409.42,408.42,409.2,4873.0
2021-10-11 15:00:00,409.37,409.79,408.29,408.4,4961.0,409.37,409.79,408.29,408.4,4961.0
2021-10-11 15:30:00,408.58,409.23,407.77,407.77,21035.0,408.58,409.23,407.77,407.77,21035.0
2021-10-12 09:30:00,410.5,410.99,405.6,405.94,18490.0,410.5,410.99,405.6,405.94,18490.0
2021-10-12 10:00:00,405.38,411.0,405.37,411.0,4607.0,405.38,411.0,405.37,411.0,4607.0
2021-10-12 10:30:00,411.79,411.79,407.84,409.1,6792.0,411.79,411.79,407.84,409.1,6792.0
2021-10-12 11:00:00,409.57,410.29,408.85,409.93,6268.0,409.57,410.29,408.85,409.93,6268.0
2021-10-12 11:30:00,409.78,411.85,409.74,411.39,12756.0,409.78,411.85,409.74,411.39,12756.0
2021-10-12 12:00:00,411.45,412.11,411.4,411.81,4182.0,411.45,412.11,411.4,411.81,4182.0
2021-10-12 12:30:00,411.76,412.06,410.95,411.68,3588.0,411.76,412.06,410.95,411.68,3588.0
2021-10-12 13:00:00,411.92,412.73,411.17,412.73,3938.0,411.92,412.73,411.17,412.73,3938.0
2021-10-12 13:30:00,412.53,413.72,412.01,412.01,13505.0,412.53,413.72,412.01,412.01,13505.0
2021-10-12 14:00:00,411.85,412.79,411.26,411.64,4361.0,411.85,412.79,411.26,411.64,4361.0
2021-10-12 14:30:00,411.66,411.97,410.26,410.35,2177.0,411.66,411.97,410.26,410.35,2177.0
2021-10-12 15:00:00,410.09,410.09,408.13,408.82,5298.0,410.09,410.09,408.13,408.82,5298.0
2021-10-12 15:30:00,408.71,409.34,407.01,408.04,19724.0,408.71,409.34,407.01,408.04,19724.0
2021-10-13 09:30:00,411.77,412.09,406.73,409.06,10139.0,411.77,412.09,406.73,409.06,10139.0
2021-10-13 10:00:00,408.73,408.97,402.39,402.93,8840.0,408.73,408.97,402.39,402.93,8840.0
2021-10-13 10:30:00,402.69,405.59,402.65,402.72,3365.0,402.69,405.59,402.65,402.72,3365.0
2021-10-13 11:00:00,402.85,404.3,402.61,403.55,4300.0,402.85,404.3,402.61,403.55,4300.0
2021-10-13 11:30:00,403.32,404.33,402.4,403.76,3529.0,403.32,404.33,402.4,403.76,3529.0
2021-10-13 12:00:00,403.7,405.55,403.54,405.55,3400.0,403.7,405.55,403.54,405.55,3400.0
2021-10-13 12:30:00,405.96,406.51,403.28,403.5,13925.0,405.96,406.51,403.28,403.5,13925.0
2021-10-13 13:00:00,403.62,404.34,403.42,404.14,13966.0,403.62,404.34,403.42,404.14,13966.0
2021-10-13 13:30:00,404.2,404.75,403.89,404.22,22394.0,404.2,404.75,403.89,404.22,22394.0
2021-10-13 14:00:00,403.99,404.68,402.25,403.4,7619.0,403.99,404.68,402.25,403.4,7619.0
2021-10-13 14:30:00,403.25,403.25,401.82,402.34,2650.0,403.25,403.25,401.82,402.34,2650.0
2021-10-13 15:00:00,402.31,403.02,401.98,402.03,8871.0,402.31,403.02,401.98,402.03,8871.0
2021-10-13 15:30:00,402.14,403.42,402.14,403.07,45743.0,402.14,403.42,402.14,403.07,45743.0
2021-10-14 09:30:00,405.25,410.31,405.16,406.49,15608.0,405.25,410.31,405.16,406.49,15608.0
2021-10-14 10:00:00,406.53,409.03,405.68,405.77,19284.0,406.53,409.03,405.68,405.77,19284.0
2021-10-14 10:30:00,405.52,408.06,405.33,407.74,6794.0,405.52,408.06,405.33,407.74,6794.0
2021-10-14 11:00:00,407.79,408.55,407.07,407.47,6062.0,407.79,408.55,407.07,407.47,6062.0
2021-10-14 11:30:00,407.56,407.93,406.65,407.83,4193.0,407.56,407.93,406.65,407.83,4193.0
2021-10-14 12:00:00,407.6,409.79,407.27,408.89,7723.0,407.6,409.79,407.27,408.89,7723.0
2021-10-14 12:30:00,409.0,409.48,408.35,408.71,7150.0,409.0,409.48,408.35,408.71,7150.0
2021-10-14 13:00:00,408.59,408.71,407.01,407.63,11386.0,408.59,408.71,407.01,407.63,11386.0
2021-10-14 13:30:00,407.84,408.02,407.08,407.72,7616.0,407.84,408.02,407.08,407.72,7616.0
2021-10-14 14:00:00,407.63,408.15,407.25,407.97,6171.0,407.63,408.15,407.25,407.97,6171.0
2021-10-14 14:30:00,408.08,408.61,407.79,408.13,7463.0,408.08,408.61,407.79,408.13,7463.0
2021-10-14 15:00:00,408.08,408.33,406.76,406.96,5447.0,408.08,408.33,406.76,406.96,5447.0
2021-10-14 15:30:00,406.99,407.23,405.39,405.84,42306.0,406.99,407.23,405.39,405.84,42306.0
2021-10-15 09:30:00,407.18,407.83,404.03,406.26,11546.0,407.18,407.83,404.03,406.26,11546.0
2021-10-15 10:00:00,406.41,409.11,405.92,408.58,17638.0,406.41,409.11,405.92,408.58,17638.0
2021-10-15 10:30:00,408.25,409.52,406.67,408.93,9393.0,408.25,409.52,406.67,408.93,9393.0
2021-10-15 11:00:00,409.28,409.28,408.0,408.14,9043.0,409.28,409.28,408.0,408.14,9043.0
2021-10-15 11:30:00,408.0,408.36,407.85,408.36,6811.0,408.0,408.36,407.85,408.36,6811.0
2021-10-15 12:00:00,408.96,409.53,408.96,409.04,3748.0,408.96,409.53,408.96,409.04,3748.0
2021-10-15 12:30:00,409.24,409.44,408.66,409.0,4390.0,409.24,409.44,408.66,409.0,4390.0
2021-10-15 13:00:00,408.0,408.1,407.21,407.5,4676.0,408.0,408.1,407.21,407.5,4676.0
2021-10-15 13:30:00,407.46,407.46,406.7,406.7,3690.0,407.46,407.46,406.7,406.7,3690.0
2021-10-15 14:00:00,406.92,406.92,405.35,405.95,3838.0,406.92,406.92,405.35,405.95,3838.0
2021-10-15 14:30:00,405.92,407.04,405.66,407.02,4026.0,405.92,407.04,405.66,407.02,4026.0
2021-10-15 15:00:00,406.81,406.81,405.1,405.64,5897.0,406.81,406.81,405.1,405.64,5897.0
2021-10-15 15:30:00,405.5,405.5,403.53,403.7,46664.0,405.5,405.5,403.53,403.7,46664.0
2021-10-18 09:30:00,402.64,407.22,400.93,407.13,13249.0,402.64,407.22,400.93,407.13,13249.0
2021-10-18 10:00:00,406.14,408.22,405.87,407.86,8216.0,406.14,408.22,405.87,407.86,8216.0
2021-10-18 10:30:00,407.87,409.34,407.72,408.78,12237.0,407.87,409.34,407.72,408.78,12237.0
2021-10-18 11:00:00,409.0,409.73,408.01,408.16,3403.0,409.0,409.73,408.01,408.16,3403.0
2021-10-18 11:30:00,408.45,409.44,408.42,409.28,3569.0,408.45,409.44,408.42,409.28,3569.0
2021-10-18 12:00:00,408.63,409.0,408.07,409.0,4498.0,408.63,409.0,408.07,409.0,4498.0
2021-10-18 12:30:00,409.0,409.52,408.62,409.03,6112.0,409.0,409.52,408.62,409.03,6112.0
2021-10-18 13:00:00,408.9,409.14,408.55,408.78,2385.0,408.9,409.14,408.55,408.78,2385.0
2021-10-18 13:30:00,408.84,409.33,408.65,409.18,4477.0,408.84,409.33,408.65,409.18,4477.0
2021-10-18 14:00:00,409.5,409.95,409.5,409.82,1805.0,409.5,409.95,409.5,409.82,1805.0
2021-10-18 14:30:00,410.05,412.86,410.05,412.86,4521.0,410.05,412.86,410.05,412.86,4521.0
2021-10-18 15:00:00,412.6,413.59,412.4,413.5,6526.0,412.6,413.59,412.4,413.5,6526.0
2021-10-18 15:30:00,413.97,414.56,413.11,414.18,35549.0,413.97,414.56,413.11,414.18,35549.0
2021-10-19 09:30:00,414.9,419.82,414.9,418.88,13754.0,414.9,419.82,414.9,418.88,13754.0
2021-10-19 10:00:00,418.81,419.75,418.6,419.75,6500.0,418.81,419.75,418.6,419.75,6500.0
2021-10-19 10:30:00,419.79,420.03,416.05,416.66,5849.0,419.79,420.03,416.05,416.66,5849.0
2021-10-19 11:00:00,416.81,417.78,416.06,417.59,6983.0,416.81,417.78,416.06,417.59,6983.0
2021-10-19 11:30:00,417.71,418.22,417.47,417.83,6228.0,417.71,418.22,417.47,417.83,6228.0
2021-10-19 12:00:00,417.55,419.18,417.38,419.07,14184.0,417.55,419.18,417.38,419.07,14184.0
2021-10-19 12:30:00,418.78,418.78,417.68,418.18,4225.0,418.78,418.78,417.68,418.18,4225.0
2021-10-19 13:00:00,418.28,418.35,416.91,416.91,23564.0,418.28,418.35,416.91,416.91,23564.0
2021-10-19 13:30:00,416.7,418.2,416.65,417.25,21530.0,416.7,418.2,416.65,417.25,21530.0
2021-10-19 14:00:00,417.52,417.74,416.12,416.12,1562.0,417.52,417.74,416.12,416.12,1562.0
2021-10-19 14:30:00,415.95,416.02,413.52,413.52,9440.0,415.95,416.02,413.52,413.52,9440.0
2021-10-19 15:00:00,413.31,413.69,412.54,412.75,9697.0,413.31,413.69,412.54,412.75,9697.0
2021-10-19 15:30:00,412.74,413.13,411.54,412.53,25566.0,412.74,413.13,411.54,412.53,25566.0
2021-10-20 09:30:00,416.25,417.73,413.92,414.59,10877.0,416.25,417.73,413.92,414.59,10877.0
2021-10-20 10:00:00,415.08,418.56,414.15,418.56,7621.0,415.08,418.56,414.15,418.56,7621.0
2021-10-20 10:30:00,418.47,418.84,416.3,416.3,4261.0,418.47,418.84,416.3,416.3,4261.0
2021-10-20 11:00:00,416.26,418.3,415.89,417.41,10254.0,416.26,418.3,415.89,417.41,10254.0
2021-10-20 11:30:00,417.51,418.58,416.95,418.07,3371.0,417.51,418.58,416.95,418.07,3371.0
2021-10-20 12:00:00,418.29,418.29,417.17,417.47,6246.0,418.29,418.29,417.17,417.47,6246.0
2021-10-20 12:30:00,417.24,419.31,417.24,419.31,5364.0,417.24,419.31,417.24,419.31,5364.0
2021-10-20 13:00:00,419.25,420.67,419.21,420.67,7071.0,419.25,420.67,419.21,420.67,7071.0
2021-10-20 13:30:00,420.35,421.51,420.0,421.37,4576.0,420.35,421.51,420.0,421.37,4576.0
2021-10-20 14:00:00,421.21,422.38,421.17,422.3,4866.0,421.21,422.38,421.17,422.3,4866.0
2021-10-20 14:30:00,422.67,423.59,422.01,422.13,5257.0,422.67,423.59,422.01,422.13,5257.0
2021-10-20 15:00:00,421.27,421.89,421.0,421.28,4655.0,421.27,421.89,421.0,421.28,4655.0
2021-10-20 15:30:00,421.11,421.94,420.83,421.55,24802.0,421.11,421.94,420.83,421.55,24802.0
2021-10-21 09:30:00,421.43,421.43,417.49,420.91,5472.0,421.43,421.43,417.49,420.91,5472.0
2021-10-21 10:00:00,421.01,421.55,417.66,418.35,13688.0,421.01,421.55,417.66,418.35,13688.0
2021-10-21 10:30:00,418.5,418.85,417.33,417.44,10650.0,418.5,418.85,417.33,417.44,10650.0
2021-10-21 11:00:00,417.67,418.39,415.56,415.82,8983.0,417.67,418.39,415.56,415.82,8983.0
2021-10-21 11:30:00,415.79,418.01,415.7,417.83,9960.0,415.79,418.01,415.7,417.83,9960.0
2021-10-21 12:00:00,418.18,419.25,417.68,418.01,5400.0,418.18,419.25,417.68,418.01,5400.0
2021-10-21 12:30:00,418.08,418.98,417.59,418.5,5343.0,418.08,418.98,417.59,418.5,5343.0
2021-10-21 13:00:00,418.26,419.02,418.26,419.02,3216.0,418.26,419.02,418.26,419.02,3216.0
2021-10-21 13:30:00,419.19,420.41,419.02,419.44,10823.0,419.19,420.41,419.02,419.44,10823.0
2021-10-21 14:00:00,419.31,419.73,417.53,417.9,17199.0,419.31,419.73,417.53,417.9,17199.0
2021-10-21 14:30:00,417.53,417.7,415.77,415.77,5933.0,417.53,417.7,415.77,415.77,5933.0
2021-10-21 15:00:00,415.86,417.45,415.86,417.03,6876.0,415.86,417.45,415.86,417.03,6876.0
2021-10-21 15:30:00,416.89,417.4,415.69,417.4,34693.0,416.89,417.4,415.69,417.4,34693.0
2021-10-22 09:30:00,415.52,419.66,415.03,419.66,11168.0,415.52,419.66,415.03,419.66,11168.0
2021-10-22 10:00:00,420.63,421.18,420.3,420.83,6278.0,420.63,421.18,420.3,420.83,6278.0
2021-10-22 10:30:00,420.32,420.47,419.39,420.47,1923.0,420.32,420.47,419.39,420.47,1923.0
2021-10-22 11:00:00,420.27,420.81,418.94,419.67,5814.0,420.27,420.81,418.94,419.67,5814.0
2021-10-22 11:30:00,420.08,420.08,416.8,418.8,8364.0,420.08,420.08,416.8,418.8,8364.0
2021-10-22 12:00:00,418.48,419.57,418.06,418.84,3273.0,418.48,419.57,418.06,418.84,3273.0
2021-10-22 12:30:00,419.39,420.77,419.13,420.12,14378.0,419.39,420.77,419.13,420.12,14378.0
2021-10-22 13:00:00,420.23,420.5,419.55,419.95,10001.0,420.23,420.5,419.55,419.95,10001.0
2021-10-22 13:30:00,420.2,421.1,420.07,420.12,18528.0,420.2,421.1,420.07,420.12,18528.0
2021-10-22 14:00:00,420.34,420.89,420.09,420.68,9679.0,420.34,420.89,420.09,420.68,9679.0
2021-10-22 14:30:00,420.93,421.78,420.7,421.17,8940.0,420.93,421.78,420.7,421.17,8940.0
2021-10-22 15:00:00,421.03,421.11,419.01,419.54,4049.0,421.03,421.11,419.01,419.54,4049.0
2021-10-22 15:30:00,419.55,421.28,419.55,420.79,15495.0,419.55,421.28,419.55,420.79,15495.0
2021-10-25 09:30:00,421.0,421.22,417.87,418.69,14227.0,421.0,421.22,417.87,418.69,14227.0
2021-10-25 10:00:00,418.73,421.54,417.88,420.53,11018.0,418.73,421.54,417.88,420.53,11018.0
2021-10-25 10:30:00,421.01,423.41,421.01,422.79,12531.0,421.01,423.41,421.01,422.79,12531.0
2021-10-25 11:00:00,422.83,424.63,422.82,424.47,5248.0,422.83,424.63,422.82,424.47,5248.0
2021-10-25 11:30:00,424.44,424.45,423.19,424.04,9970.0,424.44,424.45,423.19,424.04,9970.0
2021-10-25 12:00:00,423.51,423.94,421.57,422.86,16754.0,423.51,423.94,421.57,422.86,16754.0
2021-10-25 12:30:00,422.61,423.97,422.48,423.24,3304.0,422.61,423.97,422.48,423.24,3304.0
2021-10-25 13:00:00,423.33,424.13,423.22,423.25,2381.0,423.33,424.13,423.22,423.25,2381.0
2021-10-25 13:30:00,423.25,423.57,422.3,423.19,3371.0,423.25,423.57,422.3,423.19,3371.0
2021-10-25 14:00:00,423.11,423.93,423.1,423.93,2177.0,423.11,423.93,423.1,423.93,2177.0
2021-10-25 14:30:00,424.09,424.36,423.59,424.36,3454.0,424.09,424.36,423.59,424.36,3454.0
2021-10-25 15:00:00,424.58,424.67,423.24,423.67,6870.0,424.58,424.67,423.24,423.67,6870.0
2021-10-25 15:30:00,423.61,424.69,423.02,423.92,20449.0,423.61,424.69,423.02,423.92,20449.0
2021-10-26 09:30:00,426.97,428.0,423.09,426.32,32093.0,426.97,428.0,423.09,426.32,32093.0
2021-10-26 10:00:00,424.49,428.93,424.49,427.56,8485.0,424.49,428.93,424.49,427.56,8485.0
2021-10-26 10:30:00,426.54,427.7,425.9,427.26,8695.0,426.54,427.7,425.9,427.26,8695.0
2021-10-26 11:00:00,427.49,427.73,426.6,426.6,5127.0,427.49,427.73,426.6,426.6,5127.0
2021-10-26 11:30:00,426.01,428.19,425.43,427.34,3326.0,426.01,428.19,425.43,427.34,3326.0
2021-10-26 12:00:00,427.08,427.17,425.58,426.19,14117.0,427.08,427.17,425.58,426.19,14117.0
2021-10-26 12:30:00,425.89,427.74,425.43,427.42,23245.0,425.89,427.74,425.43,427.42,23245.0
2021-10-26 13:00:00,427.06,427.56,426.5,427.27,11140.0,427.06,427.56,426.5,427.27,11140.0
2021-10-26 13:30:00,427.36,429.67,427.2,429.03,7594.0,427.36,429.67,427.2,429.03,7594.0
2021-10-26 14:00:00,429.5,429.92,429.01,429.16,3515.0,429.5,429.92,429.01,429.16,3515.0
2021-10-26 14:30:00,430.0,430.0,428.57,429.11,3094.0,430.0,430.0,428.57,429.11,3094.0
2021-10-26 15:00:00,429.23,430.65,429.21,430.31,8008.0,429.23,430.65,429.21,430.31,8008.0
2021-10-26 15:30:00,430.57,431.45,429.69,429.83,21231.0,430.57,431.45,429.69,429.83,21231.0
2021-10-27 09:30:00,429.84,432.56,426.4,432.25,20572.0,429.84,432.56,426.4,432.25,20572.0
2021-10-27 10:00:00,432.33,432.65,430.0,430.55,20191.0,432.33,432.65,430.0,430.55,20191.0
2021-10-27 10:30:00,429.91,431.55,429.75,429.87,14949.0,429.91,431.55,429.75,429.87,14949.0
2021-10-27 11:00:00,429.56,433.0,428.55,433.0,11291.0,429.56,433.0,428.55,433.0,11291.0
2021-10-27 11:30:00,432.89,434.37,431.2,431.38,24212.0,432.89,434.37,431.2,431.38,24212.0
2021-10-27 12:00:00,430.0,431.27,429.71,430.59,13195.0,430.0,431.27,429.71,430.59,13195.0
2021-10-27 12:30:00,430.53,431.66,429.8,429.94,10946.0,430.53,431.66,429.8,429.94,10946.0
2021-10-27 13:00:00,430.34,434.97,430.21,434.79,8755.0,430.34,434.97,430.21,434.79,8755.0
2021-10-27 13:30:00,435.0,435.0,433.73,434.75,14198.0,435.0,435.0,433.73,434.75,14198.0
2021-10-27 14:00:00,434.54,434.83,433.2,433.71,30271.0,434.54,434.83,433.2,433.71,30271.0
2021-10-27 14:30:00,433.88,434.67,433.26,434.65,14735.0,433.88,434.67,433.26,434.65,14735.0
2021-10-27 15:00:00,434.39,434.63,431.07,432.65,22024.0,434.39,434.63,431.07,432.65,22024.0
2021-10-27 15:30:00,432.55,433.4,429.87,430.08,30141.0,432.55,433.4,429.87,430.08,30141.0
2021-10-28 09:30:00,433.16,436.5,430.89,436.5,11883.0,433.16,436.5,430.89,436.5,11883.0
2021-10-28 10:00:00,436.79,439.37,436.79,438.24,4820.0,436.79,439.37,436.79,438.24,4820.0
2021-10-28 10:30:00,438.62,439.2,435.82,435.82,5000.0,438.62,439.2,435.82,435.82,5000.0
2021-10-28 11:00:00,435.66,436.8,434.97,436.36,3199.0,435.66,436.8,434.97,436.36,3199.0
2021-10-28 11:30:00,436.29,436.9,434.36,434.44,8316.0,436.29,436.9,434.36,434.44,8316.0
2021-10-28 12:00:00,433.53,435.7,433.53,435.19,5722.0,433.53,435.7,433.53,435.19,5722.0
2021-10-28 12:30:00,435.09,435.52,434.3,434.81,9162.0,435.09,435.52,434.3,434.81,9162.0
2021-10-28 13:00:00,435.0,435.0,433.36,433.84,8090.0,435.0,435.0,433.36,433.84,8090.0
2021-10-28 13:30:00,433.99,434.76,433.63,434.05,6724.0,433.99,434.76,433.63,434.05,6724.0
2021-10-28 14:00:00,434.25,435.57,434.17,434.91,6200.0,434.25,435.57,434.17,434.91,6200.0
2021-10-28 14:30:00,435.3,435.78,434.97,435.55,3614.0,435.3,435.78,434.97,435.55,3614.0
2021-10-28 15:00:00,435.36,437.81,435.36,437.73,7481.0,435.36,437.81,435.36,437.73,7481.0
2021-10-28 15:30:00,437.75,438.99,436.76,438.97,16030.0,437.75,438.99,436.76,438.97,16030.0
2021-10-29 09:30:00,437.73,440.73,435.98,440.73,8209.0,437.73,440.73,435.98,440.73,8209.0
2021-10-29 10:00:00,440.71,443.05,440.23,441.41,4780.0,440.71,443.05,440.23,441.41,4780.0
2021-10-29 10:30:00,440.65,441.28,438.33,440.73,8868.0,440.65,441.28,438.33,440.73,8868.0
2021-10-29 11:00:00,440.97,443.06,440.93,442.56,3956.0,440.97,443.06,440.93,442.56,3956.0
2021-10-29 11:30:00,442.01,443.05,441.74,442.95,6631.0,442.01,443.05,441.74,442.95,6631.0
2021-10-29 12:00:00,443.15,445.2,443.15,445.2,3470.0,443.15,445.2,443.15,445.2,3470.0
2021-10-29 12:30:00,445.25,445.25,443.37,443.37,4102.0,445.25,445.25,443.37,443.37,4102.0
2021-10-29 13:00:00,443.37,444.82,443.25,444.34,6199.0,443.37,444.82,443.25,444.34,6199.0
2021-10-29 13:30:00,444.12,446.11,444.12,445.67,15650.0,444.12,446.11,444.12,445.67,15650.0
2021-10-29 14:00:00,445.34,445.34,442.78,443.61,4914.0,445.34,445.34,442.78,443.61,4914.0
2021-10-29 14:30:00,443.47,444.54,443.38,444.36,8714.0,443.47,444.54,443.38,444.36,8714.0
2021-10-29 15:00:00,444.23,445.81,444.23,445.53,9345.0,444.23,445.81,444.23,445.53,9345.0
2021-10-29 15:30:00,445.5,449.34,445.5,448.75,58303.0,445.5,449.34,445.5,448.75,58303.0
2021-11-01 09:30:00,447.63,448.2,442.77,444.41,17554.0,447.63,448.2,442.77,444.41,17554.0
2021-11-01 10:00:00,445.03,445.03,441.91,442.57,3105.0,445.03,445.03,441.91,442.57,3105.0
2021-11-01 10:30:00,442.08,443.83,440.72,441.97,3912.0,442.08,443.83,440.72,441.97,3912.0
2021-11-01 11:00:00,442.18,442.64,440.26,442.04,7470.0,442.18,442.64,440.26,442.04,7470.0
2021-11-01 11:30:00,441.94,441.94,440.44,441.22,5610.0,441.94,441.94,440.44,441.22,5610.0
2021-11-01 12:00:00,441.61,443.4,441.53,443.26,4545.0,441.61,443.4,441.53,443.26,4545.0
2021-11-01 12:30:00,443.3,444.55,443.16,443.27,3635.0,443.3,444.55,443.16,443.27,3635.0
2021-11-01 13:00:00,442.99,443.43,442.41,442.78,4112.0,442.99,443.43,442.41,442.78,4112.0
2021-11-01 13:30:00,443.03,443.1,441.8,442.23,2285.0,443.03,443.1,441.8,442.23,2285.0
2021-11-01 14:00:00,442.05,443.27,442.04,443.27,4818.0,442.05,443.27,442.04,443.27,4818.0
2021-11-01 14:30:00,443.21,443.77,442.49,443.69,6816.0,443.21,443.77,442.49,443.69,6816.0
2021-11-01 15:00:00,443.66,444.03,441.53,441.53,9143.0,443.66,444.03,441.53,441.53,9143.0
2021-11-01 15:30:00,441.54,442.07,440.16,440.23,31989.0,441.54,442.07,440.16,440.23,31989.0
2021-11-02 09:30:00,440.28,441.91,433.02,438.46,15196.0,440.28,441.91,433.02,438.46,15196.0
2021-11-02 10:00:00,439.27,439.98,436.56,437.94,19082.0,439.27,439.98,436.56,437.94,19082.0
2021-11-02 10:30:00,438.0,438.2,435.41,435.71,24862.0,438.0,438.2,435.41,435.71,24862.0
2021-11-02 11:00:00,435.3,435.91,434.03,434.54,17448.0,435.3,435.91,434.03,434.54,17448.0
2021-11-02 11:30:00,434.4,436.89,434.4,435.83,13985.0,434.4,436.89,434.4,435.83,13985.0
2021-11-02 12:00:00,435.9,437.0,435.5,436.72,9490.0,435.9,437.0,435.5,436.72,9490.0
2021-11-02 12:30:00,436.75,438.83,436.69,437.74,10155.0,436.75,438.83,436.69,437.74,10155.0
2021-11-02 13:00:00,437.55,437.77,434.7,434.76,11028.0,437.55,437.77,434.7,434.76,11028.0
2021-11-02 13:30:00,434.79,435.55,434.46,435.48,5550.0,434.79,435.55,434.46,435.48,5550.0
2021-11-02 14:00:00,435.54,435.83,433.77,435.21,11078.0,435.54,435.83,433.77,435.21,11078.0
2021-11-02 14:30:00,435.15,436.25,434.04,434.38,17973.0,435.15,436.25,434.04,434.38,17973.0
2021-11-02 15:00:00,434.1,435.34,430.74,431.39,17072.0,434.1,435.34,430.74,431.39,17072.0
2021-11-02 15:30:00,431.43,433.3,430.56,432.66,46322.0,431.43,433.3,430.56,432.66,46322.0
2021-11-03 09:30:00,409.79,409.79,397.01,399.55,143771.0,409.79,409.79,397.01,399.55,143771.0
2021-11-03 10:00:00,399.32,401.29,376.26,384.31,138775.0,399.32,401.29,376.26,384.31,138775.0
2021-11-03 10:30:00,384.3,393.23,384.13,388.61,100679.0,384.3,393.23,384.13,388.61,100679.0
2021-11-03 11:00:00,388.58,392.83,385.09,385.48,98757.0,388.58,392.83,385.09,385.48,98757.0
2021-11-03 11:30:00,385.35,386.08,381.26,384.61,82331.0,385.35,386.08,381.26,384.61,82331.0
2021-11-03 12:00:00,384.75,387.63,384.64,387.63,61468.0,384.75,387.63,384.64,387.63,61468.0
2021-11-03 12:30:00,387.71,390.27,387.71,387.98,33618.0,387.71,390.27,387.71,387.98,33618.0
2021-11-03 13:00:00,387.97,388.39,384.78,385.88,52648.0,387.97,388.39,384.78,385.88,52648.0
2021-11-03 13:30:00,385.89,387.5,384.7,385.33,58271.0,385.89,387.5,384.7,385.33,58271.0
2021-11-03 14:00:00,385.09,388.85,384.83,386.18,95049.0,385.09,388.85,384.83,386.18,95049.0
2021-11-03 14:30:00,386.04,390.6,385.94,389.08,69629.0,386.04,390.6,385.94,389.08,69629.0
2021-11-03 15:00:00,389.23,390.06,386.77,387.13,61202.0,389.23,390.06,386.77,387.13,61202.0
2021-11-03 15:30:00,387.06,389.7,386.79,387.99,173199.0,387.06,389.7,386.79,387.99,173199.0
2021-11-04 09:30:00,386.01,387.84,378.0,380.16,46234.0,386.01,387.84,378.0,380.16,46234.0
2021-11-04 10:00:00,380.66,383.31,378.34,378.98,27076.0,380.66,383.31,378.34,378.98,27076.0
2021-11-04 10:30:00,379.27,380.05,375.01,375.01,32524.0,379.27,380.05,375.01,375.01,32524.0
2021-11-04 11:00:00,374.99,379.83,373.79,379.51,27993.0,374.99,379.83,373.79,379.51,27993.0
2021-11-04 11:30:00,379.87,380.61,378.72,380.51,32525.0,379.87,380.61,378.72,380.51,32525.0
2021-11-04 12:00:00,380.87,383.91,380.77,381.68,31986.0,380.87,383.91,380.77,381.68,31986.0
2021-11-04 12:30:00,381.54,381.79,379.74,379.97,18362.0,381.54,381.79,379.74,379.97,18362.0
2021-11-04 13:00:00,379.88,381.05,379.65,379.77,14606.0,379.88,381.05,379.65,379.77,14606.0
2021-11-04 13:30:00,379.86,380.77,375.7,376.3,20276.0,379.86,380.77,375.7,376.3,20276.0
2021-11-04 14:00:00,376.31,378.59,375.5,377.75,21880.0,376.31,378.59,375.5,377.75,21880.0
2021-11-04 14:30:00,377.78,379.04,377.58,377.88,11113.0,377.78,379.04,377.58,377.88,11113.0
2021-11-04 15:00:00,377.92,378.12,375.2,375.43,25113.0,377.92,378.12,375.2,375.43,25113.0
2021-11-04 15:30:00,375.52,379.76,374.92,379.24,61355.0,375.52,379.76,374.92,379.24,61355.0
2021-11-05 09:30:00,375.93,377.86,369.2,377.86,46637.0,375.93,377.86,369.2,377.86,46637.0
2021-11-05 10:00:00,377.35,377.35,371.45,371.45,17501.0,377.35,377.35,371.45,371.45,17501.0
2021-11-05 10:30:00,371.81,372.55,368.09,368.1,8792.0,371.81,372.55,368.09,368.1,8792.0
2021-11-05 11:00:00,368.04,368.37,364.33,364.62,59414.0,368.04,368.37,364.33,364.62,59414.0
2021-11-05 11:30:00,364.9,369.72,364.9,366.73,48938.0,364.9,369.72,364.9,366.73,48938.0
2021-11-05 12:00:00,367.0,367.78,365.34,365.85,22589.0,367.0,367.78,365.34,365.85,22589.0
2021-11-05 12:30:00,365.85,365.85,364.1,364.11,28569.0,365.85,365.85,364.1,364.11,28569.0
2021-11-05 13:00:00,364.0,364.36,360.95,361.19,22187.0,364.0,364.36,360.95,361.19,22187.0
2021-11-05 13:30:00,361.3,364.83,361.0,364.51,29278.0,361.3,364.83,361.0,364.51,29278.0
2021-11-05 14:00:00,364.79,370.23,364.79,370.23,15403.0,364.79,370.23,364.79,370.23,15403.0
2021-11-05 14:30:00,369.89,372.91,369.61,372.91,11883.0,369.89,372.91,369.61,372.91,11883.0
2021-11-05 15:00:00,373.21,374.42,371.62,373.51,22880.0,373.21,374.42,371.62,373.51,22880.0
2021-11-05 15:30:00,373.61,375.65,373.39,375.36,47286.0,373.61,375.65,373.39,375.36,47286.0
2021-11-08 09:30:00,376.52,378.54,371.79,373.5,15742.0,376.52,378.54,371.79,373.5,15742.0
2021-11-08 10:00:00,373.85,374.34,371.72,372.9,10301.0,373.85,374.34,371.72,372.9,10301.0
2021-11-08 10:30:00,372.44,373.71,370.5,371.0,13204.0,372.44,373.71,370.5,371.0,13204.0
2021-11-08 11:00:00,370.91,372.3,370.37,371.13,9390.0,370.91,372.3,370.37,371.13,9390.0
2021-11-08 11:30:00,370.87,371.53,369.24,370.25,12226.0,370.87,371.53,369.24,370.25,12226.0
2021-11-08 12:00:00,370.47,371.08,369.05,369.22,8824.0,370.47,371.08,369.05,369.22,8824.0
2021-11-08 12:30:00,369.01,369.55,367.54,368.0,7509.0,369.01,369.55,367.54,368.0,7509.0
2021-11-08 13:00:00,368.29,369.2,367.37,368.14,7608.0,368.29,369.2,367.37,368.14,7608.0
2021-11-08 13:30:00,368.27,372.02,367.89,371.36,11419.0,368.27,372.02,367.89,371.36,11419.0
2021-11-08 14:00:00,371.36,373.39,371.36,372.19,14177.0,371.36,373.39,371.36,372.19,14177.0
2021-11-08 14:30:00,372.25,374.03,372.03,373.02,10342.0,372.25,374.03,372.03,373.02,10342.0
2021-11-08 15:00:00,372.85,373.41,372.6,372.6,7388.0,372.85,373.41,372.6,372.6,7388.0
2021-11-08 15:30:00,372.87,374.08,372.8,373.66,32472.0,372.87,374.08,372.8,373.66,32472.0
2021-11-09 09:30:00,375.99,382.0,371.41,371.74,16926.0,375.99,382.0,371.41,371.74,16926.0
2021-11-09 10:00:00,372.05,377.66,371.31,375.19,13057.0,372.05,377.66,371.31,375.19,13057.0
2021-11-09 10:30:00,376.12,377.01,374.46,375.49,9914.0,376.12,377.01,374.46,375.49,9914.0
2021-11-09 11:00:00,375.75,377.94,374.86,377.55,23302.0,375.75,377.94,374.86,377.55,23302.0
2021-11-09 11:30:00,377.31,378.88,377.26,377.75,19893.0,377.31,378.88,377.26,377.75,19893.0
2021-11-09 12:00:00,377.78,378.84,377.5,378.56,19587.0,377.78,378.84,377.5,378.56,19587.0
2021-11-09 12:30:00,378.55,379.52,377.33,378.69,14049.0,378.55,379.52,377.33,378.69,14049.0
2021-11-09 13:00:00,378.77,381.18,378.77,380.71,33420.0,378.77,381.18,378.77,380.71,33420.0
2021-11-09 13:30:00,381.0,382.33,380.49,381.34,13555.0,381.0,382.33,380.49,381.34,13555.0
2021-11-09 14:00:00,381.54,383.57,381.19,381.38,18863.0,381.54,383.57,381.19,381.38,18863.0
2021-11-09 14:30:00,381.42,382.6,381.11,382.56,21465.0,381.42,382.6,381.11,382.56,21465.0
2021-11-09 15:00:00,382.63,383.12,381.17,382.58,20835.0,382.63,383.12,381.17,382.58,20835.0
2021-11-09 15:30:00,382.39,384.33,382.01,383.26,94312.0,382.39,384.33,382.01,383.26,94312.0
2021-11-10 09:30:00,381.57,383.0,378.29,379.24,16664.0,381.57,383.0,378.29,379.24,16664.0
2021-11-10 10:00:00,379.91,384.53,378.89,384.53,10888.0,379.91,384.53,378.89,384.53,10888.0
2021-11-10 10:30:00,384.52,386.1,384.06,384.87,19871.0,384.52,386.1,384.06,384.87,19871.0
2021-11-10 11:00:00,384.47,386.0,384.46,384.67,13050.0,384.47,386.0,384.46,384.67,13050.0
2021-11-10 11:30:00,384.79,385.8,384.26,385.68,37686.0,384.79,385.8,384.26,385.68,37686.0
2021-11-10 12:00:00,385.5,386.98,384.87,386.77,9262.0,385.5,386.98,384.87,386.77,9262.0
2021-11-10 12:30:00,386.81,388.65,386.8,388.65,7638.0,386.81,388.65,386.8,388.65,7638.0
2021-11-10 13:00:00,388.68,388.87,385.03,385.15,21398.0,388.68,388.87,385.03,385.15,21398.0
2021-11-10 13:30:00,385.5,387.17,385.28,386.07,13984.0,385.5,387.17,385.28,386.07,13984.0
2021-11-10 14:00:00,386.02,387.15,385.56,385.97,28140.0,386.02,387.15,385.56,385.97,28140.0
2021-11-10 14:30:00,386.19,387.64,385.73,387.51,27188.0,386.19,387.64,385.73,387.51,27188.0
2021-11-10 15:00:00,387.31,389.14,386.7,387.82,14026.0,387.31,389.14,386.7,387.82,14026.0
2021-11-10 15:30:00,387.91,388.47,386.87,387.69,60711.0,387.91,388.47,386.87,387.69,60711.0
2021-11-11 09:30:00,390.24,392.43,387.32,392.43,17710.0,390.24,392.43,387.32,392.43,17710.0
2021-11-11 10:00:00,392.71,392.71,386.6,389.35,22495.0,392.71,392.71,386.6,389.35,22495.0
2021-11-11 10:30:00,389.15,391.72,387.86,391.7,18183.0,389.15,391.72,387.86,391.7,18183.0
2021-11-11 11:00:00,391.68,391.96,389.93,391.78,16718.0,391.68,391.96,389.93,391.78,16718.0
2021-11-11 11:30:00,391.93,392.3,389.51,390.29,26125.0,391.93,392.3,389.51,390.29,26125.0
2021-11-11 12:00:00,390.26,390.99,389.69,389.69,28912.0,390.26,390.99,389.69,389.69,28912.0
2021-11-11 12:30:00,389.91,391.1,389.71,390.76,15476.0,389.91,391.1,389.71,390.76,15476.0
2021-11-11 13:00:00,390.63,391.75,390.32,391.47,9260.0,390.63,391.75,390.32,391.47,9260.0
2021-11-11 13:30:00,391.53,391.86,389.68,390.04,14876.0,391.53,391.86,389.68,390.04,14876.0
2021-11-11 14:00:00,390.01,390.56,389.64,389.92,19756.0,390.01,390.56,389.64,389.92,19756.0
2021-11-11 14:30:00,390.1,390.24,387.56,387.56,15777.0,390.1,390.24,387.56,387.56,15777.0
2021-11-11 15:00:00,387.38,389.25,387.15,388.83,8771.0,387.38,389.25,387.15,388.83,8771.0
2021-11-11 15:30:00,388.62,390.08,388.44,390.03,44436.0,388.62,390.08,388.44,390.03,44436.0
2021-11-12 09:30:00,391.75,393.51,388.4,388.4,11843.0,391.75,393.51,388.4,388.4,11843.0
2021-11-12 10:00:00,388.84,388.84,383.79,384.0,11309.0,388.84,388.84,383.79,384.0,11309.0
2021-11-12 10:30:00,383.87,385.79,382.33,385.68,8405.0,383.87,385.79,382.33,385.68,8405.0
2021-11-12 11:00:00,386.1,387.02,384.73,384.73,3785.0,386.1,387.02,384.73,384.73,3785.0
2021-11-12 11:30:00,384.7,385.27,383.95,385.15,5888.0,384.7,385.27,383.95,385.15,5888.0
2021-11-12 12:00:00,385.97,386.5,385.45,385.45,1909.0,385.97,386.5,385.45,385.45,1909.0
2021-11-12 12:30:00,385.72,385.72,383.44,383.47,6826.0,385.72,385.72,383.44,383.47,6826.0
2021-11-12 13:00:00,384.06,385.5,383.5,384.93,20292.0,384.06,385.5,383.5,384.93,20292.0
2021-11-12 13:30:00,385.83,387.26,385.24,387.09,10395.0,385.83,387.26,385.24,387.09,10395.0
2021-11-12 14:00:00,387.41,387.41,384.72,384.72,7957.0,387.41,387.41,384.72,384.72,7957.0
2021-11-12 14:30:00,384.67,385.17,384.47,384.85,2307.0,384.67,385.17,384.47,384.85,2307.0
2021-11-12 15:00:00,384.75,385.34,384.55,385.17,2706.0,384.75,385.34,384.55,385.17,2706.0
2021-11-12 15:30:00,385.44,386.28,385.28,386.08,29476.0,385.44,386.28,385.28,386.08,29476.0
2021-11-15 09:30:00,384.45,389.88,384.26,389.75,11725.0,384.45,389.88,384.26,389.75,11725.0
2021-11-15 10:00:00,389.44,390.71,386.16,386.16,5500.0,389.44,390.71,386.16,386.16,5500.0
2021-11-15 10:30:00,385.92,386.92,385.91,386.92,2664.0,385.92,386.92,385.91,386.92,2664.0
2021-11-15 11:00:00,386.95,387.78,385.95,387.67,12871.0,386.95,387.78,385.95,387.67,12871.0
2021-11-15 11:30:00,387.74,389.3,386.25,386.97,28649.0,387.74,389.3,386.25,386.97,28649.0
2021-11-15 12:00:00,386.68,388.07,386.67,387.05,11956.0,386.68,388.07,386.67,387.05,11956.0
2021-11-15 12:30:00,387.05,387.47,386.61,386.85,20052.0,387.05,387.47,386.61,386.85,20052.0
2021-11-15 13:00:00,387.08,387.96,386.68,387.14,14342.0,387.08,387.96,386.68,387.14,14342.0
2021-11-15 13:30:00,386.91,387.47,386.48,387.43,11633.0,386.91,387.47,386.48,387.43,11633.0
2021-11-15 14:00:00,387.08,387.81,386.96,387.29,9823.0,387.08,387.81,386.96,387.29,9823.0
2021-11-15 14:30:00,387.21,387.56,386.76,387.33,11303.0,387.21,387.56,386.76,387.33,11303.0
2021-11-15 15:00:00,387.37,387.72,384.84,384.84,20932.0,387.37,387.72,384.84,384.84,20932.0
2021-11-15 15:30:00,384.78,384.78,383.42,384.31,28694.0,384.78,384.78,383.42,384.31,28694.0
2021-11-16 09:30:00,385.66,389.26,383.93,388.57,10466.0,385.66,389.26,383.93,388.57,10466.0
2021-11-16 10:00:00,388.58,393.34,388.12,391.99,10090.0,388.58,393.34,388.12,391.99,10090.0
2021-11-16 10:30:00,391.83,392.76,391.18,392.27,7556.0,391.83,392.76,391.18,392.27,7556.0
2021-11-16 11:00:00,392.55,396.96,392.54,396.96,9211.0,392.55,396.96,392.54,396.96,9211.0
2021-11-16 11:30:00,397.56,397.59,395.02,395.92,13266.0,397.56,397.59,395.02,395.92,13266.0
2021-11-16 12:00:00,396.13,396.14,393.73,395.3,12538.0,396.13,396.14,393.73,395.3,12538.0
2021-11-16 12:30:00,394.95,395.59,394.49,395.32,5908.0,394.95,395.59,394.49,395.32,5908.0
2021-11-16 13:00:00,395.49,397.18,395.4,396.38,9491.0,395.49,397.18,395.4,396.38,9491.0
2021-11-16 13:30:00,396.41,397.68,396.37,397.64,6573.0,396.41,397.68,396.37,397.64,6573.0
2021-11-16 14:00:00,397.43,397.77,394.67,395.1,7912.0,397.43,397.77,394.67,395.1,7912.0
2021-11-16 14:30:00,395.1,395.44,393.53,394.85,13199.0,395.1,395.44,393.53,394.85,13199.0
2021-11-16 15:00:00,394.86,396.42,394.86,396.32,11071.0,394.86,396.42,394.86,396.32,11071.0
2021-11-16 15:30:00,396.28,397.15,394.63,394.91,32845.0,396.28,397.15,394.63,394.91,32845.0
2021-11-17 09:30:00,395.0,395.49,387.75,389.98,16130.0,395.0,395.49,387.75,389.98,16130.0
2021-11-17 10:00:00,390.27,390.99,388.62,390.43,9332.0,390.27,390.99,388.62,390.43,9332.0
2021-11-17 10:30:00,390.79,393.24,390.76,391.33,9718.0,390.79,393.24,390.76,391.33,9718.0
2021-11-17 11:00:00,392.01,392.01,389.66,390.6,12070.0,392.01,392.01,389.66,390.6,12070.0
2021-11-17 11:30:00,390.53,390.82,389.49,389.5,18261.0,390.53,390.82,389.49,389.5,18261.0
2021-11-17 12:00:00,389.12,389.99,388.58,388.71,30714.0,389.12,389.99,388.58,388.71,30714.0
2021-11-17 12:30:00,388.72,391.68,388.43,391.68,33906.0,388.72,391.68,388.43,391.68,33906.0
2021-11-17 13:00:00,391.32,393.06,391.32,393.0,12332.0,391.32,393.06,391.32,393.0,12332.0
2021-11-17 13:30:00,393.0,393.83,392.68,393.83,8470.0,393.0,393.83,392.68,393.83,8470.0
2021-11-17 14:00:00,393.84,394.47,392.71,392.8,8503.0,393.84,394.47,392.71,392.8,8503.0
2021-11-17 14:30:00,392.87,394.07,392.47,393.72,10285.0,392.87,394.07,392.47,393.72,10285.0
2021-11-17 15:00:00,393.72,393.79,392.37,393.65,10565.0,393.72,393.79,392.37,393.65,10565.0
2021-11-17 15:30:00,393.8,394.87,393.1,393.11,43007.0,393.8,394.87,393.1,393.11,43007.0
2021-11-18 09:30:00,394.34,395.57,391.55,392.15,5979.0,394.34,395.57,391.55,392.15,5979.0
2021-11-18 10:00:00,391.42,391.56,387.13,387.13,6692.0,391.42,391.56,387.13,387.13,6692.0
2021-11-18 10:30:00,387.64,390.86,387.36,390.5,9222.0,387.64,390.86,387.36,390.5,9222.0
2021-11-18 11:00:00,390.5,391.7,389.89,391.7,4888.0,390.5,391.7,389.89,391.7,4888.0
2021-11-18 11:30:00,391.52,392.95,391.52,391.63,4588.0,391.52,392.95,391.52,391.63,4588.0
2021-11-18 12:00:00,391.85,392.44,391.58,392.24,2560.0,391.85,392.44,391.58,392.24,2560.0
2021-11-18 12:30:00,391.92,392.34,390.86,391.86,4846.0,391.92,392.34,390.86,391.86,4846.0
2021-11-18 13:00:00,391.61,392.51,389.5,389.5,25489.0,391.61,392.51,389.5,389.5,25489.0
2021-11-18 13:30:00,389.85,390.25,389.0,389.15,9261.0,389.85,390.25,389.0,389.15,9261.0
2021-11-18 14:00:00,388.92,389.46,387.06,387.34,21079.0,388.92,389.46,387.06,387.34,21079.0
2021-11-18 14:30:00,387.65,388.07,386.89,387.75,22158.0,387.65,388.07,386.89,387.75,22158.0
2021-11-18 15:00:00,387.75,388.99,387.38,388.04,21608.0,387.75,388.99,387.38,388.04,21608.0
2021-11-18 15:30:00,388.1,388.82,387.02,387.25,53933.0,388.1,388.82,387.02,387.25,53933.0
2021-11-19 09:30:00,389.98,396.14,388.78,388.89,20345.0,389.98,396.14,388.78,388.89,20345.0
2021-11-19 10:00:00,388.84,388.84,383.73,384.44,37303.0,388.84,388.84,383.73,384.44,37303.0
2021-11-19 10:30:00,384.41,385.73,382.53,385.73,19795.0,384.41,385.73,382.53,385.73,19795.0
2021-11-19 11:00:00,385.64,385.64,382.65,382.65,15848.0,385.64,385.64,382.65,382.65,15848.0
2021-11-19 11:30:00,382.94,383.27,381.81,382.79,16450.0,382.94,383.27,381.81,382.79,16450.0
2021-11-19 12:00:00,382.94,384.87,382.48,384.52,18958.0,382.94,384.87,382.48,384.52,18958.0
2021-11-19 12:30:00,384.55,385.58,383.61,383.88,16523.0,384.55,385.58,383.61,383.88,16523.0
2021-11-19 13:00:00,383.87,383.87,381.71,381.71,18025.0,383.87,383.87,381.71,381.71,18025.0
2021-11-19 13:30:00,381.85,382.19,379.71,381.74,19386.0,381.85,382.19,379.71,381.74,19386.0
2021-11-19 14:00:00,381.86,382.97,381.77,381.77,9240.0,381.86,382.97,381.77,381.77,9240.0
2021-11-19 14:30:00,381.78,382.07,380.71,381.51,14705.0,381.78,382.07,380.71,381.51,14705.0
2021-11-19 15:00:00,381.35,381.71,380.94,380.94,17738.0,381.35,381.71,380.94,380.94,17738.0
2021-11-19 15:30:00,380.8,380.8,378.14,379.87,72957.0,380.8,380.8,378.14,379.87,72957.0
2021-11-22 09:30:00,379.41,379.41,375.04,375.86,15192.0,379.41,379.41,375.04,375.86,15192.0
2021-11-22 10:00:00,375.86,376.48,373.11,374.75,13287.0,375.86,376.48,373.11,374.75,13287.0
2021-11-22 10:30:00,375.11,377.23,374.37,376.55,10746.0,375.11,377.23,374.37,376.55,10746.0
2021-11-22 11:00:00,376.91,376.99,373.41,374.12,10785.0,376.91,376.99,373.41,374.12,10785.0
2021-11-22 11:30:00,373.6,375.21,370.01,370.58,11493.0,373.6,375.21,370.01,370.58,11493.0
2021-11-22 12:00:00,371.58,373.38,370.18,373.38,9304.0,371.58,373.38,370.18,373.38,9304.0
2021-11-22 12:30:00,374.18,377.94,373.3,377.33,9299.0,374.18,377.94,373.3,377.33,9299.0
2021-11-22 13:00:00,376.95,377.64,375.64,376.73,10426.0,376.95,377.64,375.64,376.73,10426.0
2021-11-22 13:30:00,376.63,376.63,375.77,375.77,7620.0,376.63,376.63,375.77,375.77,7620.0
2021-11-22 14:00:00,375.66,375.98,374.16,374.77,9061.0,375.66,375.98,374.16,374.77,9061.0
2021-11-22 14:30:00,374.63,376.35,374.63,375.69,9716.0,374.63,376.35,374.63,375.69,9716.0
2021-11-22 15:00:00,375.75,376.39,375.55,376.23,15328.0,375.75,376.39,375.55,376.23,15328.0
2021-11-22 15:30:00,376.27,377.97,374.11,374.59,55237.0,376.27,377.97,374.11,374.59,55237.0
2021-11-23 09:30:00,370.83,374.25,367.99,373.05,23517.0,370.83,374.25,367.99,373.05,23517.0
2021-11-23 10:00:00,374.28,374.29,366.76,366.87,8022.0,374.28,374.29,366.76,366.87,8022.0
2021-11-23 10:30:00,367.62,369.4,366.79,366.94,5275.0,367.62,369.4,366.79,366.94,5275.0
2021-11-23 11:00:00,366.77,371.17,366.61,370.65,7621.0,366.77,371.17,366.61,370.65,7621.0
2021-11-23 11:30:00,370.68,371.09,369.26,369.63,5146.0,370.68,371.09,369.26,369.63,5146.0
2021-11-23 12:00:00,369.92,370.61,368.87,369.44,27421.0,369.92,370.61,368.87,369.44,27421.0
2021-11-23 12:30:00,369.55,370.48,369.18,369.25,9334.0,369.55,370.48,369.18,369.25,9334.0
2021-11-23 13:00:00,369.4,370.26,367.78,367.79,11834.0,369.4,370.26,367.78,367.79,11834.0
2021-11-23 13:30:00,367.56,368.61,367.24,367.7,8433.0,367.56,368.61,367.24,367.7,8433.0
2021-11-23 14:00:00,367.44,367.75,366.46,366.46,7220.0,367.44,367.75,366.46,366.46,7220.0
2021-11-23 14:30:00,366.63,368.63,365.57,368.44,8356.0,366.63,368.63,365.57,368.44,8356.0
2021-11-23 15:00:00,368.61,368.73,367.75,367.75,12504.0,368.61,368.73,367.75,367.75,12504.0
2021-11-23 15:30:00,368.01,370.25,367.94,369.98,36991.0,368.01,370.25,367.94,369.98,36991.0
2021-11-24 09:30:00,367.33,367.33,362.79,366.15,8427.0,367.33,367.33,362.79,366.15,8427.0
2021-11-24 10:00:00,368.56,371.53,367.34,371.53,10590.0,368.56,371.53,367.34,371.53,10590.0
2021-11-24 10:30:00,371.15,372.89,371.15,372.29,13214.0,371.15,372.89,371.15,372.29,13214.0
2021-11-24 11:00:00,372.1,373.01,370.59,372.97,13609.0,372.1,373.01,370.59,372.97,13609.0
2021-11-24 11:30:00,372.19,373.17,372.19,372.93,12414.0,372.19,373.17,372.19,372.93,12414.0
2021-11-24 12:00:00,372.84,373.7,372.37,372.53,9473.0,372.84,373.7,372.37,372.53,9473.0
2021-11-24 12:30:00,372.44,373.45,372.44,373.17,6312.0,372.44,373.45,372.44,373.17,6312.0
2021-11-24 13:00:00,373.52,374.4,373.51,374.11,8581.0,373.52,374.4,373.51,374.11,8581.0
2021-11-24 13:30:00,374.11,374.15,373.41,373.87,7283.0,374.11,374.15,373.41,373.87,7283.0
2021-11-24 14:00:00,374.04,374.47,373.1,374.09,7955.0,374.04,374.47,373.1,374.09,7955.0
2021-11-24 14:30:00,374.31,376.93,374.3,376.56,15941.0,374.31,376.93,374.3,376.56,15941.0
2021-11-24 15:00:00,376.55,377.36,376.38,377.36,5563.0,376.55,377.36,376.38,377.36,5563.0
2021-11-24 15:30:00,377.31,377.84,376.58,377.36,34191.0,377.31,377.84,376.58,377.36,34191.0
2021-11-26 09:30:00,379.43,385.11,376.1,379.81,21192.0,379.43,385.11,376.1,379.81,21192.0
2021-11-26 10:00:00,375.5,378.05,374.25,377.79,5560.0,375.5,378.05,374.25,377.79,5560.0
2021-11-26 10:30:00,378.94,379.47,376.07,376.82,11745.0,378.94,379.47,376.07,376.82,11745.0
2021-11-26 11:00:00,376.28,377.88,375.05,377.88,8982.0,376.28,377.88,375.05,377.88,8982.0
2021-11-26 11:30:00,377.14,377.74,374.57,375.72,8378.0,377.14,377.74,374.57,375.72,8378.0
2021-11-26 12:00:00,376.36,378.16,375.49,377.91,11018.0,376.36,378.16,375.49,377.91,11018.0
2021-11-26 12:30:00,377.53,378.17,374.13,375.73,29981.0,377.53,378.17,374.13,375.73,29981.0
2021-11-29 09:30:00,378.35,380.36,374.34,378.93,11339.0,378.35,380.36,374.34,378.93,11339.0
2021-11-29 10:00:00,378.73,379.06,376.44,376.44,4105.0,378.73,379.06,376.44,376.44,4105.0
2021-11-29 10:30:00,376.44,377.71,375.91,377.42,4983.0,376.44,377.71,375.91,377.42,4983.0
2021-11-29 11:00:00,377.36,380.18,377.35,379.15,3608.0,377.36,380.18,377.35,379.15,3608.0
2021-11-29 11:30:00,379.77,381.07,378.67,379.34,4802.0,379.77,381.07,378.67,379.34,4802.0
2021-11-29 12:00:00,379.66,380.82,379.54,379.99,4439.0,379.66,380.82,379.54,379.99,4439.0
2021-11-29 12:30:00,380.2,380.2,378.93,378.94,1344.0,380.2,380.2,378.93,378.94,1344.0
2021-11-29 13:00:00,379.83,381.12,379.04,379.1,5355.0,379.83,381.12,379.04,379.1,5355.0
2021-11-29 13:30:00,379.51,380.16,378.66,380.03,3825.0,379.51,380.16,378.66,380.03,3825.0
2021-11-29 14:00:00,380.06,380.25,378.81,378.9,5261.0,380.06,380.25,378.81,378.9,5261.0
2021-11-29 14:30:00,379.43,379.43,377.75,377.9,3734.0,379.43,379.43,377.75,377.9,3734.0
2021-11-29 15:00:00,378.13,378.31,376.71,377.46,3817.0,378.13,378.31,376.71,377.46,3817.0
2021-11-29 15:30:00,377.45,377.59,374.98,375.41,21482.0,377.45,377.59,374.98,375.41,21482.0
2021-11-30 09:30:00,375.97,378.62,372.0,375.17,9523.0,375.97,378.62,372.0,375.17,9523.0
2021-11-30 10:00:00,376.04,376.68,374.85,376.41,6167.0,376.04,376.68,374.85,376.41,6167.0
2021-11-30 10:30:00,376.75,377.75,372.0,372.0,7612.0,376.75,377.75,372.0,372.0,7612.0
2021-11-30 11:00:00,371.91,371.93,368.49,369.02,8503.0,371.91,371.93,368.49,369.02,8503.0
2021-11-30 11:30:00,369.68,370.92,368.75,369.61,8265.0,369.68,370.92,368.75,369.61,8265.0
2021-11-30 12:00:00,369.17,369.17,367.25,369.13,5674.0,369.17,369.17,367.25,369.13,5674.0
2021-11-30 12:30:00,368.74,369.07,367.65,367.79,3818.0,368.74,369.07,367.65,367.79,3818.0
2021-11-30 13:00:00,368.57,368.86,367.33,368.2,4297.0,368.57,368.86,367.33,368.2,4297.0
2021-11-30 13:30:00,368.71,369.96,368.2,368.87,4870.0,368.71,369.96,368.2,368.87,4870.0
2021-11-30 14:00:00,368.79,370.98,368.38,369.79,4360.0,368.79,370.98,368.38,369.79,4360.0
2021-11-30 14:30:00,369.45,369.59,367.46,368.42,4769.0,369.45,369.59,367.46,368.42,4769.0
2021-11-30 15:00:00,368.46,369.14,367.83,368.24,26291.0,368.46,369.14,367.83,368.24,26291.0
2021-11-30 15:30:00,368.23,368.56,365.06,365.87,49327.0,368.23,368.56,365.06,365.87,49327.0
2021-12-01 09:30:00,365.71,368.65,359.31,365.08,24133.0,365.71,368.65,359.31,365.08,24133.0
2021-12-01 10:00:00,364.31,368.95,364.1,367.04,17206.0,364.31,368.95,364.1,367.04,17206.0
2021-12-01 10:30:00,366.99,368.2,363.9,367.6,16961.0,366.99,368.2,363.9,367.6,16961.0
2021-12-01 11:00:00,367.67,369.6,365.86,368.99,15228.0,367.67,369.6,365.86,368.99,15228.0
2021-12-01 11:30:00,369.02,371.91,368.46,369.83,38064.0,369.02,371.91,368.46,369.83,38064.0
2021-12-01 12:00:00,369.48,373.07,369.3,371.38,25389.0,369.48,373.07,369.3,371.38,25389.0
2021-12-01 12:30:00,371.22,373.31,370.9,370.9,8884.0,371.22,373.31,370.9,370.9,8884.0
2021-12-01 13:00:00,370.94,372.61,369.34,371.37,12535.0,370.94,372.61,369.34,371.37,12535.0
2021-12-01 13:30:00,371.5,371.54,366.95,369.6,14967.0,371.5,371.54,366.95,369.6,14967.0
2021-12-01 14:00:00,368.87,370.06,367.84,369.93,20630.0,368.87,370.06,367.84,369.93,20630.0
2021-12-01 14:30:00,370.46,370.87,368.65,368.86,10423.0,370.46,370.87,368.65,368.86,10423.0
2021-12-01 15:00:00,369.23,369.84,365.11,365.26,15154.0,369.23,369.84,365.11,365.26,15154.0
2021-12-01 15:30:00,364.99,366.49,360.83,361.0,39372.0,364.99,366.49,360.83,361.0,39372.0
2021-12-02 09:30:00,360.0,370.8,356.34,366.31,18790.0,360.0,370.8,356.34,366.31,18790.0
2021-12-02 10:00:00,365.69,366.85,360.61,362.47,16897.0,365.69,366.85,360.61,362.47,16897.0
2021-12-02 10:30:00,363.29,363.51,360.69,363.0,18304.0,363.29,363.51,360.69,363.0,18304.0
2021-12-02 11:00:00,363.46,365.67,361.9,364.91,7185.0,363.46,365.67,361.9,364.91,7185.0
2021-12-02 11:30:00,364.5,364.65,362.03,364.09,8426.0,364.5,364.65,362.03,364.09,8426.0
2021-12-02 12:00:00,365.36,366.98,364.59,366.39,5440.0,365.36,366.98,364.59,366.39,5440.0
2021-12-02 12:30:00,366.63,366.87,364.62,365.96,8259.0,366.63,366.87,364.62,365.96,8259.0
2021-12-02 13:00:00,364.56,366.74,364.56,365.14,13606.0,364.56,366.74,364.56,365.14,13606.0
2021-12-02 13:30:00,365.39,366.48,364.72,365.54,10006.0,365.39,366.48,364.72,365.54,10006.0
2021-12-02 14:00:00,365.45,365.54,364.06,365.3,5981.0,365.45,365.54,364.06,365.3,5981.0
2021-12-02 14:30:00,365.36,365.42,363.75,364.65,10548.0,365.36,365.42,363.75,364.65,10548.0
2021-12-02 15:00:00,364.81,365.92,364.38,364.38,10740.0,364.81,365.92,364.38,364.38,10740.0
2021-12-02 15:30:00,364.66,367.45,364.31,365.79,29634.0,364.66,367.45,364.31,365.79,29634.0
2021-12-03 09:30:00,368.32,368.65,360.04,360.04,14255.0,368.32,368.65,360.04,360.04,14255.0
2021-12-03 10:00:00,359.33,362.3,359.33,361.47,8042.0,359.33,362.3,359.33,361.47,8042.0
2021-12-03 10:30:00,360.37,361.43,357.41,358.32,11157.0,360.37,361.43,357.41,358.32,11157.0
2021-12-03 11:00:00,357.27,358.2,354.74,357.1,9247.0,357.27,358.2,354.74,357.1,9247.0
2021-12-03 11:30:00,357.18,358.45,354.85,354.85,11070.0,357.18,358.45,354.85,354.85,11070.0
2021-12-03 12:00:00,354.47,357.82,354.02,357.37,6468.0,354.47,357.82,354.02,357.37,6468.0
2021-12-03 12:30:00,357.29,358.97,356.14,356.69,7215.0,357.29,358.97,356.14,356.69,7215.0
2021-12-03 13:00:00,356.36,358.12,355.57,356.96,17381.0,356.36,358.12,355.57,356.96,17381.0
2021-12-03 13:30:00,356.72,357.13,354.8,355.25,16835.0,356.72,357.13,354.8,355.25,16835.0
2021-12-03 14:00:00,354.96,356.9,354.45,355.53,9922.0,354.96,356.9,354.45,355.53,9922.0
2021-12-03 14:30:00,355.68,355.89,354.0,354.93,8117.0,355.68,355.89,354.0,354.93,8117.0
2021-12-03 15:00:00,353.63,356.13,353.36,355.63,8798.0,353.63,356.13,353.36,355.63,8798.0
2021-12-03 15:30:00,355.63,357.98,354.11,357.39,37053.0,355.63,357.98,354.11,357.39,37053.0
2021-12-06 09:30:00,357.32,358.09,352.07,356.08,10974.0,357.32,358.09,352.07,356.08,10974.0
2021-12-06 10:00:00,357.46,357.46,352.94,354.72,10485.0,357.46,357.46,352.94,354.72,10485.0
2021-12-06 10:30:00,355.16,355.33,351.9,352.74,6873.0,355.16,355.33,351.9,352.74,6873.0
2021-12-06 11:00:00,352.58,352.58,348.83,350.61,11512.0,352.58,352.58,348.83,350.61,11512.0
2021-12-06 11:30:00,350.22,350.85,348.53,349.18,9549.0,350.22,350.85,348.53,349.18,9549.0
2021-12-06 12:00:00,349.75,350.21,348.0,348.79,10562.0,349.75,350.21,348.0,348.79,10562.0
2021-12-06 12:30:00,349.01,350.88,348.79,350.75,13606.0,349.01,350.88,348.79,350.75,13606.0
2021-12-06 13:00:00,350.94,352.0,350.44,351.55,8770.0,350.94,352.0,350.44,351.55,8770.0
2021-12-06 13:30:00,351.57,352.28,350.67,350.67,7082.0,351.57,352.28,350.67,350.67,7082.0
2021-12-06 14:00:00,350.99,352.76,350.85,352.64,6978.0,350.99,352.76,350.85,352.64,6978.0
2021-12-06 14:30:00,352.55,353.15,351.17,351.42,8044.0,352.55,353.15,351.17,351.42,8044.0
2021-12-06 15:00:00,351.69,351.88,350.04,350.05,23533.0,351.69,351.88,350.04,350.05,23533.0
2021-12-06 15:30:00,350.3,351.99,349.93,351.54,32506.0,350.3,351.99,349.93,351.54,32506.0
2021-12-07 09:30:00,357.53,366.12,356.98,366.12,8208.0,357.53,366.12,356.98,366.12,8208.0
2021-12-07 10:00:00,366.27,367.6,364.75,364.76,8571.0,366.27,367.6,364.75,364.76,8571.0
2021-12-07 10:30:00,364.91,366.18,363.9,364.94,4126.0,364.91,366.18,363.9,364.94,4126.0
2021-12-07 11:00:00,365.0,366.46,364.16,364.38,4370.0,365.0,366.46,364.16,364.38,4370.0
2021-12-07 11:30:00,364.39,365.16,363.54,364.68,5653.0,364.39,365.16,363.54,364.68,5653.0
2021-12-07 12:00:00,364.67,365.61,364.12,365.18,3875.0,364.67,365.61,364.12,365.18,3875.0
2021-12-07 12:30:00,364.44,366.46,364.43,366.46,3964.0,364.44,366.46,364.43,366.46,3964.0
2021-12-07 13:00:00,366.08,366.28,365.26,365.33,8563.0,366.08,366.28,365.26,365.33,8563.0
2021-12-07 13:30:00,365.32,366.2,364.71,364.71,4298.0,365.32,366.2,364.71,364.71,4298.0
2021-12-07 14:00:00,364.71,365.28,364.0,364.86,6142.0,364.71,365.28,364.0,364.86,6142.0
2021-12-07 14:30:00,364.67,365.99,364.58,365.99,13242.0,364.67,365.99,364.58,365.99,13242.0
2021-12-07 15:00:00,366.7,366.7,365.03,365.13,9342.0,366.7,366.7,365.03,365.13,9342.0
2021-12-07 15:30:00,365.21,367.25,364.48,366.67,57089.0,365.21,367.25,364.48,366.67,57089.0
2021-12-08 09:30:00,367.15,370.0,365.46,366.6,6312.0,367.15,370.0,365.46,366.6,6312.0
2021-12-08 10:00:00,366.33,366.54,363.18,363.18,6981.0,366.33,366.54,363.18,363.18,6981.0
2021-12-08 10:30:00,364.16,365.58,363.5,365.24,16129.0,364.16,365.58,363.5,365.24,16129.0
2021-12-08 11:00:00,365.51,369.92,365.12,369.61,7284.0,365.51,369.92,365.12,369.61,7284.0
2021-12-08 11:30:00,369.48,371.05,368.27,369.83,9555.0,369.48,371.05,368.27,369.83,9555.0
2021-12-08 12:00:00,370.18,370.9,369.57,370.72,4093.0,370.18,370.9,369.57,370.72,4093.0
2021-12-08 12:30:00,370.15,370.36,368.23,368.41,7953.0,370.15,370.36,368.23,368.41,7953.0
2021-12-08 13:00:00,368.24,369.82,368.24,369.81,4148.0,368.24,369.82,368.24,369.81,4148.0
2021-12-08 13:30:00,369.8,369.82,368.63,368.83,5371.0,369.8,369.82,368.63,368.83,5371.0
2021-12-08 14:00:00,368.74,368.96,366.96,367.28,5557.0,368.74,368.96,366.96,367.28,5557.0
2021-12-08 14:30:00,367.08,367.79,366.96,367.48,5398.0,367.08,367.79,366.96,367.48,5398.0
2021-12-08 15:00:00,367.17,367.43,365.32,366.35,23216.0,367.17,367.43,365.32,366.35,23216.0
2021-12-08 15:30:00,366.51,367.27,365.59,365.9,45491.0,366.51,367.27,365.59,365.9,45491.0
2021-12-09 09:30:00,366.05,369.25,362.66,363.28,7706.0,366.05,369.25,362.66,363.28,7706.0
2021-12-09 10:00:00,363.74,365.07,362.24,364.21,17122.0,363.74,365.07,362.24,364.21,17122.0
2021-12-09 10:30:00,363.76,364.53,361.91,363.86,4366.0,363.76,364.53,361.91,363.86,4366.0
2021-12-09 11:00:00,363.85,365.67,363.7,364.69,14531.0,363.85,365.67,363.7,364.69,14531.0
2021-12-09 11:30:00,364.73,365.59,361.8,361.81,13707.0,364.73,365.59,361.8,361.81,13707.0
2021-12-09 12:00:00,361.42,362.27,360.16,360.41,11928.0,361.42,362.27,360.16,360.41,11928.0
2021-12-09 12:30:00,360.31,360.79,359.42,359.68,27568.0,360.31,360.79,359.42,359.68,27568.0
2021-12-09 13:00:00,359.6,360.78,358.54,360.51,11853.0,359.6,360.78,358.54,360.51,11853.0
2021-12-09 13:30:00,360.37,361.97,360.37,361.82,8000.0,360.37,361.97,360.37,361.82,8000.0
2021-12-09 14:00:00,362.15,362.81,361.87,361.95,4906.0,362.15,362.81,361.87,361.95,4906.0
2021-12-09 14:30:00,362.06,362.6,360.58,361.13,8124.0,362.06,362.6,360.58,361.13,8124.0
2021-12-09 15:00:00,361.23,361.87,359.49,359.8,11088.0,361.23,361.87,359.49,359.8,11088.0
2021-12-09 15:30:00,360.06,360.78,356.5,357.42,85282.0,360.06,360.78,356.5,357.42,85282.0
2021-12-10 09:30:00,356.71,365.05,356.71,363.98,14976.0,356.71,365.05,356.71,363.98,14976.0
2021-12-10 10:00:00,364.19,364.87,362.18,362.81,8068.0,364.19,364.87,362.18,362.81,8068.0
2021-12-10 10:30:00,362.55,362.93,360.4,361.33,6216.0,362.55,362.93,360.4,361.33,6216.0
2021-12-10 11:00:00,360.84,360.87,358.73,358.94,13186.0,360.84,360.87,358.73,358.94,13186.0
2021-12-10 11:30:00,358.94,360.97,358.42,359.52,3933.0,358.94,360.97,358.42,359.52,3933.0
2021-12-10 12:00:00,359.26,359.49,358.18,358.43,5353.0,359.26,359.49,358.18,358.43,5353.0
2021-12-10 12:30:00,358.57,358.57,357.55,358.08,3865.0,358.57,358.57,357.55,358.08,3865.0
2021-12-10 13:00:00,358.19,359.06,358.02,358.52,3662.0,358.19,359.06,358.02,358.52,3662.0
2021-12-10 13:30:00,358.54,358.95,357.87,358.06,3679.0,358.54,358.95,357.87,358.06,3679.0
2021-12-10 14:00:00,357.95,358.73,357.36,358.59,5031.0,357.95,358.73,357.36,358.59,5031.0
2021-12-10 14:30:00,358.44,359.0,356.8,356.8,11557.0,358.44,359.0,356.8,356.8,11557.0
2021-12-10 15:00:00,356.85,357.35,356.46,357.15,8025.0,356.85,357.35,356.46,357.15,8025.0
2021-12-10 15:30:00,356.97,358.78,356.65,357.7,23285.0,356.97,358.78,356.65,357.7,23285.0
2021-12-13 09:30:00,358.43,360.97,357.41,359.91,10913.0,358.43,360.97,357.41,359.91,10913.0
2021-12-13 10:00:00,359.78,362.55,359.77,361.33,6205.0,359.78,362.55,359.77,361.33,6205.0
2021-12-13 10:30:00,361.5,364.12,360.37,363.79,9285.0,361.5,364.12,360.37,363.79,9285.0
2021-12-13 11:00:00,363.75,364.75,361.53,364.3,11227.0,363.75,364.75,361.53,364.3,11227.0
2021-12-13 11:30:00,363.96,365.47,363.49,364.7,8237.0,363.96,365.47,363.49,364.7,8237.0
2021-12-13 12:00:00,364.93,365.08,363.77,364.61,9224.0,364.93,365.08,363.77,364.61,9224.0
2021-12-13 12:30:00,364.74,365.07,363.74,364.67,8827.0,364.74,365.07,363.74,364.67,8827.0
2021-12-13 13:00:00,364.74,365.0,362.54,362.69,9268.0,364.74,365.0,362.54,362.69,9268.0
2021-12-13 13:30:00,362.67,365.0,362.46,364.97,7453.0,362.67,365.0,362.46,364.97,7453.0
2021-12-13 14:00:00,364.55,364.73,363.04,363.16,9195.0,364.55,364.73,363.04,363.16,9195.0
2021-12-13 14:30:00,363.12,363.86,362.77,363.35,9301.0,363.12,363.86,362.77,363.35,9301.0
2021-12-13 15:00:00,363.54,363.55,361.56,361.56,12781.0,363.54,363.55,361.56,361.56,12781.0
2021-12-13 15:30:00,361.74,362.78,361.01,361.36,30284.0,361.74,362.78,361.01,361.36,30284.0
2021-12-14 09:30:00,357.22,358.11,347.74,350.37,17315.0,357.22,358.11,347.74,350.37,17315.0
2021-12-14 10:00:00,350.91,356.29,349.97,355.82,7231.0,350.91,356.29,349.97,355.82,7231.0
2021-12-14 10:30:00,356.04,356.92,351.82,352.55,8121.0,356.04,356.92,351.82,352.55,8121.0
2021-12-14 11:00:00,352.4,353.05,349.01,351.03,19933.0,352.4,353.05,349.01,351.03,19933.0
2021-12-14 11:30:00,351.15,352.75,350.46,352.0,10600.0,351.15,352.75,350.46,352.0,10600.0
2021-12-14 12:00:00,352.15,353.63,351.97,353.25,5332.0,352.15,353.63,351.97,353.25,5332.0
2021-12-14 12:30:00,353.56,353.63,350.85,351.85,6779.0,353.56,353.63,350.85,351.85,6779.0
2021-12-14 13:00:00,350.99,351.43,350.15,351.07,5068.0,350.99,351.43,350.15,351.07,5068.0
2021-12-14 13:30:00,350.77,350.77,348.23,348.6,12209.0,350.77,350.77,348.23,348.6,12209.0
2021-12-14 14:00:00,348.36,351.99,348.36,351.99,6956.0,348.36,351.99,348.36,351.99,6956.0
2021-12-14 14:30:00,351.86,352.06,350.53,351.45,7840.0,351.86,352.06,350.53,351.45,7840.0
2021-12-14 15:00:00,351.81,352.9,351.55,352.47,17542.0,351.81,352.9,351.55,352.47,17542.0
2021-12-14 15:30:00,352.61,355.45,352.6,353.44,71644.0,352.61,355.45,352.6,353.44,71644.0
2021-12-15 09:30:00,354.75,356.14,353.26,353.26,6386.0,354.75,356.14,353.26,353.26,6386.0
2021-12-15 10:00:00,352.89,356.57,352.56,356.19,4911.0,352.89,356.57,352.56,356.19,4911.0
2021-12-15 10:30:00,355.68,357.14,353.93,353.93,9935.0,355.68,357.14,353.93,353.93,9935.0
2021-12-15 11:00:00,354.38,354.92,353.2,354.77,12257.0,354.38,354.92,353.2,354.77,12257.0
2021-12-15 11:30:00,354.03,354.03,350.84,351.34,8454.0,354.03,354.03,350.84,351.34,8454.0
2021-12-15 12:00:00,351.27,352.74,351.08,352.0,5008.0,351.27,352.74,351.08,352.0,5008.0
2021-12-15 12:30:00,352.55,353.87,352.08,353.86,3877.0,352.55,353.87,352.08,353.86,3877.0
2021-12-15 13:00:00,353.55,353.55,352.2,352.96,4976.0,353.55,353.55,352.2,352.96,4976.0
2021-12-15 13:30:00,353.09,355.05,352.84,354.79,5603.0,353.09,355.05,352.84,354.79,5603.0
2021-12-15 14:00:00,354.6,356.21,352.26,354.01,9054.0,354.6,356.21,352.26,354.01,9054.0
2021-12-15 14:30:00,354.84,357.02,353.47,355.12,9719.0,354.84,357.02,353.47,355.12,9719.0
2021-12-15 15:00:00,355.81,360.1,355.81,360.03,9688.0,355.81,360.1,355.81,360.03,9688.0
2021-12-15 15:30:00,360.34,362.93,359.63,362.78,37146.0,360.34,362.93,359.63,362.78,37146.0
2021-12-16 09:30:00,363.59,368.0,362.95,365.54,11313.0,363.59,368.0,362.95,365.54,11313.0
2021-12-16 10:00:00,364.5,365.74,363.3,365.7,12766.0,364.5,365.74,363.3,365.7,12766.0
2021-12-16 10:30:00,366.16,367.07,363.07,364.04,39145.0,366.16,367.07,363.07,364.04,39145.0
2021-12-16 11:00:00,364.31,364.63,362.59,362.6,10732.0,364.31,364.63,362.59,362.6,10732.0
2021-12-16 11:30:00,362.88,364.12,361.82,361.89,15421.0,362.88,364.12,361.82,361.89,15421.0
2021-12-16 12:00:00,362.21,363.34,359.88,360.29,7163.0,362.21,363.34,359.88,360.29,7163.0
2021-12-16 12:30:00,360.44,361.73,359.99,361.1,9250.0,360.44,361.73,359.99,361.1,9250.0
2021-12-16 13:00:00,361.3,362.98,360.44,362.18,6949.0,361.3,362.98,360.44,362.18,6949.0
2021-12-16 13:30:00,362.19,362.41,361.12,361.55,5138.0,362.19,362.41,361.12,361.55,5138.0
2021-12-16 14:00:00,361.54,362.13,360.55,361.48,6667.0,361.54,362.13,360.55,361.48,6667.0
2021-12-16 14:30:00,361.21,361.45,359.18,360.19,6490.0,361.21,361.45,359.18,360.19,6490.0
2021-12-16 15:00:00,360.24,360.67,358.84,360.44,10245.0,360.24,360.67,358.84,360.44,10245.0
2021-12-16 15:30:00,360.69,361.75,359.63,360.94,33921.0,360.69,361.75,359.63,360.94,33921.0
2021-12-17 09:30:00,359.51,360.86,357.29,357.77,44559.0,359.51,360.86,357.29,357.77,44559.0
2021-12-17 10:00:00,357.77,358.79,355.77,358.03,7023.0,357.77,358.79,355.77,358.03,7023.0
2021-12-17 10:30:00,357.31,363.69,357.31,363.26,12919.0,357.31,363.69,357.31,363.26,12919.0
2021-12-17 11:00:00,363.03,367.41,363.03,366.57,13427.0,363.03,367.41,363.03,366.57,13427.0
2021-12-17 11:30:00,366.73,366.95,361.98,363.21,23285.0,366.73,366.95,361.98,363.21,23285.0
2021-12-17 12:00:00,362.8,364.18,362.15,364.18,12337.0,362.8,364.18,362.15,364.18,12337.0
2021-12-17 12:30:00,364.0,365.58,363.62,364.31,8588.0,364.0,365.58,363.62,364.31,8588.0
2021-12-17 13:00:00,364.04,364.75,363.3,364.1,14442.0,364.04,364.75,363.3,364.1,14442.0
2021-12-17 13:30:00,364.0,364.26,362.48,364.24,16661.0,364.0,364.26,362.48,364.24,16661.0
2021-12-17 14:00:00,364.06,364.57,362.96,364.57,11675.0,364.06,364.57,362.96,364.57,11675.0
2021-12-17 14:30:00,364.46,365.96,363.89,365.24,9115.0,364.46,365.96,363.89,365.24,9115.0
2021-12-17 15:00:00,364.81,365.44,363.42,363.57,13303.0,364.81,365.44,363.42,363.57,13303.0
2021-12-17 15:30:00,363.57,363.83,361.73,362.64,31175.0,363.57,363.83,361.73,362.64,31175.0
2021-12-20 09:30:00,360.85,362.95,357.57,361.84,14441.0,360.85,362.95,357.57,361.84,14441.0
2021-12-20 10:00:00,361.9,362.74,356.18,357.19,53850.0,361.9,362.74,356.18,357.19,53850.0
2021-12-20 10:30:00,356.64,356.74,352.48,353.89,15591.0,356.64,356.74,352.48,353.89,15591.0
2021-12-20 11:00:00,353.69,354.87,352.27,353.76,11834.0,353.69,354.87,352.27,353.76,11834.0
2021-12-20 11:30:00,354.17,356.82,354.17,356.75,7016.0,354.17,356.82,354.17,356.75,7016.0
2021-12-20 12:00:00,356.44,357.01,353.67,353.72,7173.0,356.44,357.01,353.67,353.72,7173.0
2021-12-20 12:30:00,353.38,353.65,352.3,352.58,5820.0,353.38,353.65,352.3,352.58,5820.0
2021-12-20 13:00:00,352.92,353.84,352.42,353.75,6499.0,352.92,353.84,352.42,353.75,6499.0
2021-12-20 13:30:00,353.17,354.56,352.63,354.44,4569.0,353.17,354.56,352.63,354.44,4569.0
2021-12-20 14:00:00,354.44,356.13,354.14,356.09,12748.0,354.44,356.13,354.14,356.09,12748.0
2021-12-20 14:30:00,356.0,356.17,354.08,355.55,8486.0,356.0,356.17,354.08,355.55,8486.0
2021-12-20 15:00:00,355.74,358.37,355.68,357.98,13004.0,355.74,358.37,355.68,357.98,13004.0
2021-12-20 15:30:00,357.69,358.57,356.65,358.16,28082.0,357.69,358.57,356.65,358.16,28082.0
2021-12-21 09:30:00,360.16,360.16,354.69,355.52,13353.0,360.16,360.16,354.69,355.52,13353.0
2021-12-21 10:00:00,355.17,356.19,354.0,354.69,8953.0,355.17,356.19,354.0,354.69,8953.0
2021-12-21 10:30:00,355.02,355.36,352.93,355.36,7237.0,355.02,355.36,352.93,355.36,7237.0
2021-12-21 11:00:00,355.3,356.34,354.44,354.99,2300.0,355.3,356.34,354.44,354.99,2300.0
2021-12-21 11:30:00,355.16,357.31,354.92,356.66,7158.0,355.16,357.31,354.92,356.66,7158.0
2021-12-21 12:00:00,356.94,358.2,356.94,358.1,3178.0,356.94,358.2,356.94,358.1,3178.0
2021-12-21 12:30:00,358.42,358.94,358.06,358.71,4126.0,358.42,358.94,358.06,358.71,4126.0
2021-12-21 13:00:00,358.9,360.65,358.9,360.65,3861.0,358.9,360.65,358.9,360.65,3861.0
2021-12-21 13:30:00,360.87,361.92,360.56,360.56,3463.0,360.87,361.92,360.56,360.56,3463.0
2021-12-21 14:00:00,360.55,360.98,359.8,360.14,4405.0,360.55,360.98,359.8,360.14,4405.0
2021-12-21 14:30:00,360.15,360.69,359.75,360.52,3595.0,360.15,360.69,359.75,360.52,3595.0
2021-12-21 15:00:00,360.74,360.74,359.52,359.82,3358.0,360.74,360.74,359.52,359.82,3358.0
2021-12-21 15:30:00,359.97,361.18,359.15,360.99,27026.0,359.97,361.18,359.15,360.99,27026.0
2021-12-22 09:30:00,362.67,366.44,362.4,362.75,12328.0,362.67,366.44,362.4,362.75,12328.0
2021-12-22 10:00:00,362.75,363.18,359.89,361.88,8558.0,362.75,363.18,359.89,361.88,8558.0
2021-12-22 10:30:00,362.04,363.99,362.03,363.86,8410.0,362.04,363.99,362.03,363.86,8410.0
2021-12-22 11:00:00,363.11,364.99,362.96,364.36,5946.0,363.11,364.99,362.96,364.36,5946.0
2021-12-22 11:30:00,364.29,365.48,364.01,365.48,3329.0,364.29,365.48,364.01,365.48,3329.0
2021-12-22 12:00:00,365.47,365.47,363.8,364.29,3805.0,365.47,365.47,363.8,364.29,3805.0
2021-12-22 12:30:00,364.69,367.81,364.69,366.27,9289.0,364.69,367.81,364.69,366.27,9289.0
2021-12-22 13:00:00,366.02,366.43,365.18,365.87,2631.0,366.02,366.43,365.18,365.87,2631.0
2021-12-22 13:30:00,365.55,366.25,365.44,365.93,3813.0,365.55,366.25,365.44,365.93,3813.0
2021-12-22 14:00:00,365.61,366.55,365.53,366.45,4920.0,365.61,366.55,365.53,366.45,4920.0
2021-12-22 14:30:00,366.52,367.33,366.36,366.64,5444.0,366.52,367.33,366.36,366.64,5444.0
2021-12-22 15:00:00,366.98,368.44,366.98,367.63,14272.0,366.98,368.44,366.98,367.63,14272.0
2021-12-22 15:30:00,367.7,369.9,367.39,369.37,19866.0,367.7,369.9,367.39,369.37,19866.0
2021-12-23 09:30:00,369.74,371.21,366.23,369.65,15154.0,369.74,371.21,366.23,369.65,15154.0
2021-12-23 10:00:00,370.03,370.34,366.74,366.74,6552.0,370.03,370.34,366.74,366.74,6552.0
2021-12-23 10:30:00,366.91,368.93,366.8,368.6,5976.0,366.91,368.93,366.8,368.6,5976.0
2021-12-23 11:00:00,368.5,369.13,367.25,367.25,7307.0,368.5,369.13,367.25,367.25,7307.0
2021-12-23 11:30:00,367.43,368.08,367.36,367.48,7731.0,367.43,368.08,367.36,367.48,7731.0
2021-12-23 12:00:00,367.18,368.93,366.17,368.19,10206.0,367.18,368.93,366.17,368.19,10206.0
2021-12-23 12:30:00,367.93,368.9,367.93,368.55,3397.0,367.93,368.9,367.93,368.55,3397.0
2021-12-23 13:00:00,368.27,369.19,368.27,368.76,4855.0,368.27,369.19,368.27,368.76,4855.0
2021-12-23 13:30:00,369.02,370.0,368.2,369.66,5942.0,369.02,370.0,368.2,369.66,5942.0
2021-12-23 14:00:00,369.69,370.13,369.07,370.03,3325.0,369.69,370.13,369.07,370.03,3325.0
2021-12-23 14:30:00,370.39,371.08,370.06,370.93,5831.0,370.39,371.08,370.06,370.93,5831.0
2021-12-23 15:00:00,370.89,371.08,369.58,370.08,9366.0,370.89,371.08,369.58,370.08,9366.0
2021-12-23 15:30:00,370.26,371.59,368.98,369.2,30762.0,370.26,371.59,368.98,369.2,30762.0
2021-12-27 09:30:00,371.18,372.43,369.31,371.47,5023.0,371.18,372.43,369.31,371.47,5023.0
2021-12-27 10:00:00,370.96,372.81,370.92,371.12,4389.0,370.96,372.81,370.92,371.12,4389.0
2021-12-27 10:30:00,371.9,371.9,370.13,371.57,8073.0,371.9,371.9,370.13,371.57,8073.0
2021-12-27 11:00:00,371.4,372.37,371.07,371.46,4442.0,371.4,372.37,371.07,371.46,4442.0
2021-12-27 11:30:00,371.71,372.47,371.45,372.03,2782.0,371.71,372.47,371.45,372.03,2782.0
2021-12-27 12:00:00,372.12,373.0,371.91,372.37,3313.0,372.12,373.0,371.91,372.37,3313.0
2021-12-27 12:30:00,372.46,372.95,372.21,372.7,2899.0,372.46,372.95,372.21,372.7,2899.0
2021-12-27 13:00:00,372.84,373.88,372.81,373.63,5294.0,372.84,373.88,372.81,373.63,5294.0
2021-12-27 13:30:00,373.6,374.39,373.4,373.81,4219.0,373.6,374.39,373.4,373.81,4219.0
2021-12-27 14:00:00,373.97,375.0,373.97,375.0,5731.0,373.97,375.0,373.97,375.0,5731.0
2021-12-27 14:30:00,375.31,375.42,374.62,374.82,4711.0,375.31,375.42,374.62,374.82,4711.0
2021-12-27 15:00:00,374.86,374.86,374.0,374.36,5597.0,374.86,374.86,374.0,374.36,5597.0
2021-12-27 15:30:00,374.48,376.15,374.48,375.16,21096.0,374.48,376.15,374.48,375.16,21096.0
2021-12-28 09:30:00,377.0,377.0,374.01,374.14,3858.0,377.0,377.0,374.01,374.14,3858.0
2021-12-28 10:00:00,373.73,374.49,372.29,372.57,5460.0,373.73,374.49,372.29,372.57,5460.0
2021-12-28 10:30:00,372.74,372.95,369.69,371.19,7472.0,372.74,372.95,369.69,371.19,7472.0
2021-12-28 11:00:00,371.01,371.01,368.22,368.7,8221.0,371.01,371.01,368.22,368.7,8221.0
2021-12-28 11:30:00,368.28,369.37,368.17,368.46,7089.0,368.28,369.37,368.17,368.46,7089.0
2021-12-28 12:00:00,368.69,369.51,368.67,368.92,1822.0,368.69,369.51,368.67,368.92,1822.0
2021-12-28 12:30:00,368.48,368.48,367.25,367.25,5414.0,368.48,368.48,367.25,367.25,5414.0
2021-12-28 13:00:00,367.21,368.98,367.06,368.46,7876.0,367.21,368.98,367.06,368.46,7876.0
2021-12-28 13:30:00,368.71,369.56,368.42,368.95,7325.0,368.71,369.56,368.42,368.95,7325.0
2021-12-28 14:00:00,368.94,370.84,368.68,370.84,9539.0,368.94,370.84,368.68,370.84,9539.0
2021-12-28 14:30:00,371.09,372.21,371.08,372.14,5901.0,371.09,372.21,371.08,372.14,5901.0
2021-12-28 15:00:00,371.9,372.18,371.31,372.02,5572.0,371.9,372.18,371.31,372.02,5572.0
2021-12-28 15:30:00,372.38,372.59,371.39,371.99,27610.0,372.38,372.59,371.39,371.99,27610.0
2021-12-29 09:30:00,372.62,375.27,372.57,372.58,2318.0,372.62,375.27,372.57,372.58,2318.0
2021-12-29 10:00:00,372.67,374.0,371.59,373.36,2894.0,372.67,374.0,371.59,373.36,2894.0
2021-12-29 10:30:00,373.42,374.41,372.81,374.08,2185.0,373.42,374.41,372.81,374.08,2185.0
2021-12-29 11:00:00,374.65,374.74,373.81,374.7,1474.0,374.65,374.74,373.81,374.7,1474.0
2021-12-29 11:30:00,373.82,374.89,373.59,374.26,2245.0,373.82,374.89,373.59,374.26,2245.0
2021-12-29 12:00:00,373.91,373.97,372.86,373.19,5160.0,373.91,373.97,372.86,373.19,5160.0
2021-12-29 12:30:00,373.13,373.14,371.5,371.5,5291.0,373.13,373.14,371.5,371.5,5291.0
2021-12-29 13:00:00,371.43,371.94,371.03,371.35,1565.0,371.43,371.94,371.03,371.35,1565.0
2021-12-29 13:30:00,371.66,371.66,370.99,371.25,1972.0,371.66,371.66,370.99,371.25,1972.0
2021-12-29 14:00:00,371.55,372.79,371.3,372.79,3023.0,371.55,372.79,371.3,372.79,3023.0
2021-12-29 14:30:00,373.18,374.02,372.26,372.57,2437.0,373.18,374.02,372.26,372.57,2437.0
2021-12-29 15:00:00,372.79,374.1,372.79,373.45,8541.0,372.79,374.1,372.79,373.45,8541.0
2021-12-29 15:30:00,373.86,374.95,373.33,373.33,15762.0,373.86,374.95,373.33,373.33,15762.0
2021-12-30 09:30:00,373.59,377.13,373.59,374.17,4332.0,373.59,377.13,373.59,374.17,4332.0
2021-12-30 10:00:00,374.13,379.04,374.13,378.5,7638.0,374.13,379.04,374.13,378.5,7638.0
2021-12-30 10:30:00,378.46,378.86,378.21,378.56,4196.0,378.46,378.86,378.21,378.56,4196.0
2021-12-30 11:00:00,378.56,378.66,377.24,378.5,2489.0,378.56,378.66,377.24,378.5,2489.0
2021-12-30 11:30:00,378.36,378.79,377.93,378.49,2252.0,378.36,378.79,377.93,378.49,2252.0
2021-12-30 12:00:00,378.24,378.35,377.78,377.88,2701.0,378.24,378.35,377.78,377.88,2701.0
2021-12-30 12:30:00,378.52,378.85,378.09,378.58,2738.0,378.52,378.85,378.09,378.58,2738.0
2021-12-30 13:00:00,378.75,379.08,378.6,378.67,2872.0,378.75,379.08,378.6,378.67,2872.0
2021-12-30 13:30:00,378.5,378.5,377.19,377.64,4942.0,378.5,378.5,377.19,377.64,4942.0
2021-12-30 14:00:00,377.54,377.84,377.25,377.84,1847.0,377.54,377.84,377.25,377.84,1847.0
2021-12-30 14:30:00,377.72,377.83,377.44,377.44,900.0,377.72,377.83,377.44,377.44,900.0
2021-12-30 15:00:00,377.27,377.79,376.83,377.48,5400.0,377.27,377.79,376.83,377.48,5400.0
2021-12-30 15:30:00,377.52,378.29,375.4,375.88,29251.0,377.52,378.29,375.4,375.88,29251.0
2021-12-31 09:30:00,374.32,377.31,374.32,377.31,1976.0,374.32,377.31,374.32,377.31,1976.0
2021-12-31 10:00:00,377.18,378.01,375.86,377.46,5636.0,377.18,378.01,375.86,377.46,5636.0
2021-12-31 10:30:00,377.3,378.15,376.66,377.67,5606.0,377.3,378.15,376.66,377.67,5606.0
2021-12-31 11:00:00,377.67,378.34,377.62,378.32,4926.0,377.67,378.34,377.62,378.32,4926.0
2021-12-31 11:30:00,378.16,378.79,377.55,377.78,5028.0,378.16,378.79,377.55,377.78,5028.0
2021-12-31 12:00:00,378.62,379.5,377.9,378.85,3899.0,378.62,379.5,377.9,378.85,3899.0
2021-12-31 12:30:00,378.58,379.41,378.41,379.41,3365.0,378.58,379.41,378.41,379.41,3365.0
2021-12-31 13:00:00,379.6,379.65,378.63,378.86,3773.0,379.6,379.65,378.63,378.86,3773.0
2021-12-31 13:30:00,379.07,379.07,377.19,377.87,3486.0,379.07,379.07,377.19,377.87,3486.0
2021-12-31 14:00:00,378.12,378.4,377.61,378.4,2363.0,378.12,378.4,377.61,378.4,2363.0
2021-12-31 14:30:00,378.81,378.81,377.61,377.74,5400.0,378.81,378.81,377.61,377.74,5400.0
2021-12-31 15:00:00,377.81,379.08,377.61,379.08,8598.0,377.81,379.08,377.61,379.08,8598.0
2021-12-31 15:30:00,379.23,379.6,376.69,376.78,43927.0,379.23,379.6,376.69,376.78,43927.0
2022-01-03 09:30:00,376.61,376.78,365.19,365.19,17904.0,376.61,376.78,365.19,365.19,17904.0
2022-01-03 10:00:00,365.52,365.87,362.72,363.98,16877.0,365.52,365.87,362.72,363.98,16877.0
2022-01-03 10:30:00,363.82,365.48,360.26,360.93,17699.0,363.82,365.48,360.26,360.93,17699.0
2022-01-03 11:00:00,360.99,360.99,357.06,357.92,14176.0,360.99,360.99,357.06,357.92,14176.0
2022-01-03 11:30:00,358.23,360.71,357.78,358.23,14638.0,358.23,360.71,357.78,358.23,14638.0
2022-01-03 12:00:00,358.02,360.24,357.88,359.42,7307.0,358.02,360.24,357.88,359.42,7307.0
2022-01-03 12:30:00,359.28,359.28,356.77,356.97,13188.0,359.28,359.28,356.77,356.97,13188.0
2022-01-03 13:00:00,356.86,359.45,356.85,359.22,11149.0,356.86,359.45,356.85,359.22,11149.0
2022-01-03 13:30:00,358.75,360.96,358.46,359.99,5711.0,358.75,360.96,358.46,359.99,5711.0
2022-01-03 14:00:00,360.48,361.15,360.23,360.37,5676.0,360.48,361.15,360.23,360.37,5676.0
2022-01-03 14:30:00,360.12,360.76,358.6,358.85,12119.0,360.12,360.76,358.6,358.85,12119.0
2022-01-03 15:00:00,358.87,360.6,358.67,359.95,23854.0,358.87,360.6,358.67,359.95,23854.0
2022-01-03 15:30:00,359.88,362.92,358.85,362.06,57523.0,359.88,362.92,358.85,362.06,57523.0
2022-01-04 09:30:00,358.06,360.0,346.89,349.77,20006.0,358.06,360.0,346.89,349.77,20006.0
2022-01-04 10:00:00,348.42,349.52,345.75,349.27,24345.0,348.42,349.52,345.75,349.27,24345.0
2022-01-04 10:30:00,349.34,349.47,346.29,347.68,19870.0,349.34,349.47,346.29,347.68,19870.0
2022-01-04 11:00:00,347.67,350.6,346.96,348.98,32892.0,347.67,350.6,346.96,348.98,32892.0
2022-01-04 11:30:00,348.74,351.05,348.42,349.2,17344.0,348.74,351.05,348.42,349.2,17344.0
2022-01-04 12:00:00,349.16,349.33,346.29,346.65,21302.0,349.16,349.33,346.29,346.65,21302.0
2022-01-04 12:30:00,346.74,346.78,343.17,343.38,34325.0,346.74,346.78,343.17,343.38,34325.0
2022-01-04 13:00:00,343.17,344.39,342.97,344.38,28471.0,343.17,344.39,342.97,344.38,28471.0
2022-01-04 13:30:00,344.13,344.81,340.99,342.14,11865.0,344.13,344.81,340.99,342.14,11865.0
2022-01-04 14:00:00,341.93,343.54,341.18,342.54,14288.0,341.93,343.54,341.18,342.54,14288.0
2022-01-04 14:30:00,342.87,345.65,342.46,345.27,14207.0,342.87,345.65,342.46,345.27,14207.0
2022-01-04 15:00:00,345.64,348.31,345.64,348.2,21459.0,345.64,348.31,345.64,348.2,21459.0
2022-01-04 15:30:00,348.16,349.55,347.39,347.96,89922.0,348.16,349.55,347.39,347.96,89922.0
2022-01-05 09:30:00,347.59,348.06,341.67,341.91,10182.0,347.59,348.06,341.67,341.91,10182.0
2022-01-05 10:00:00,341.51,347.07,339.23,344.32,15804.0,341.51,347.07,339.23,344.32,15804.0
2022-01-05 10:30:00,344.73,347.12,343.7,345.88,9717.0,344.73,347.12,343.7,345.88,9717.0
2022-01-05 11:00:00,345.62,347.16,343.67,344.18,10060.0,345.62,347.16,343.67,344.18,10060.0
2022-01-05 11:30:00,343.64,344.18,342.47,343.31,8451.0,343.64,344.18,342.47,343.31,8451.0
2022-01-05 12:00:00,342.47,343.33,341.73,342.01,8134.0,342.47,343.33,341.73,342.01,8134.0
2022-01-05 12:30:00,341.28,343.35,340.33,342.75,12314.0,341.28,343.35,340.33,342.75,12314.0
2022-01-05 13:00:00,342.73,344.11,342.47,343.48,12318.0,342.73,344.11,342.47,343.48,12318.0
2022-01-05 13:30:00,343.33,343.68,339.25,340.45,16531.0,343.33,343.68,339.25,340.45,16531.0
2022-01-05 14:00:00,340.23,341.67,337.49,338.75,19414.0,340.23,341.67,337.49,338.75,19414.0
2022-01-05 14:30:00,338.66,339.77,335.86,336.38,30025.0,338.66,339.77,335.86,336.38,30025.0
2022-01-05 15:00:00,336.37,336.37,333.77,334.77,25841.0,336.37,336.37,333.77,334.77,25841.0
2022-01-05 15:30:00,334.56,336.4,333.78,335.23,63794.0,334.56,336.4,333.78,335.23,63794.0
2022-01-06 09:30:00,334.01,335.68,330.51,331.75,14767.0,334.01,335.68,330.51,331.75,14767.0
2022-01-06 10:00:00,330.88,335.28,330.17,334.52,14202.0,330.88,335.28,330.17,334.52,14202.0
2022-01-06 10:30:00,334.8,337.63,334.24,337.1,33842.0,334.8,337.63,334.24,337.1,33842.0
2022-01-06 11:00:00,337.62,339.57,336.75,338.97,42889.0,337.62,339.57,336.75,338.97,42889.0
2022-01-06 11:30:00,339.43,339.57,337.07,339.56,19645.0,339.43,339.57,337.07,339.56,19645.0
2022-01-06 12:00:00,339.25,339.25,336.88,337.51,15699.0,339.25,339.25,336.88,337.51,15699.0
2022-01-06 12:30:00,337.36,338.03,336.1,336.39,12209.0,337.36,338.03,336.1,336.39,12209.0
2022-01-06 13:00:00,336.39,336.55,334.94,335.16,37989.0,336.39,336.55,334.94,335.16,37989.0
2022-01-06 13:30:00,335.62,335.62,334.0,334.89,16370.0,335.62,335.62,334.0,334.89,16370.0
2022-01-06 14:00:00,334.81,336.04,334.01,335.15,19467.0,334.81,336.04,334.01,335.15,19467.0
2022-01-06 14:30:00,335.16,336.46,335.14,335.92,15916.0,335.16,336.46,335.14,335.92,15916.0
2022-01-06 15:00:00,335.92,336.71,334.67,336.36,29176.0,335.92,336.71,334.67,336.36,29176.0
2022-01-06 15:30:00,336.61,336.73,333.2,333.97,68109.0,336.61,336.73,333.2,333.97,68109.0
2022-01-07 09:30:00,333.63,338.74,331.22,338.6,61217.0,333.63,338.74,331.22,338.6,61217.0
2022-01-07 10:00:00,337.9,337.91,333.74,334.38,18135.0,337.9,337.91,333.74,334.38,18135.0
2022-01-07 10:30:00,334.04,335.96,332.42,332.98,16255.0,334.04,335.96,332.42,332.98,16255.0
2022-01-07 11:00:00,332.44,333.57,331.1,333.55,14549.0,332.44,333.57,331.1,333.55,14549.0
2022-01-07 11:30:00,333.4,334.29,332.68,333.44,14813.0,333.4,334.29,332.68,333.44,14813.0
2022-01-07 12:00:00,333.68,334.87,333.05,333.84,24698.0,333.68,334.87,333.05,333.84,24698.0
2022-01-07 12:30:00,333.87,334.17,332.35,332.95,11531.0,333.87,334.17,332.35,332.95,11531.0
2022-01-07 13:00:00,332.95,333.66,330.76,330.91,37894.0,332.95,333.66,330.76,330.91,37894.0
2022-01-07 13:30:00,330.76,331.17,329.28,329.69,19665.0,330.76,331.17,329.28,329.69,19665.0
2022-01-07 14:00:00,329.82,330.1,328.82,330.1,12285.0,329.82,330.1,328.82,330.1,12285.0
2022-01-07 14:30:00,330.09,330.72,329.66,330.43,17467.0,330.09,330.72,329.66,330.43,17467.0
2022-01-07 15:00:00,330.33,330.58,329.07,329.24,22476.0,330.33,330.58,329.07,329.24,22476.0
2022-01-07 15:30:00,329.36,329.72,328.51,328.88,56523.0,329.36,329.72,328.51,328.88,56523.0
2022-01-10 09:30:00,323.85,325.14,321.7,323.53,15841.0,323.85,325.14,321.7,323.53,15841.0
2022-01-10 10:00:00,324.0,324.82,320.89,324.33,12341.0,324.0,324.82,320.89,324.33,12341.0
2022-01-10 10:30:00,323.0,323.0,319.41,320.07,39084.0,323.0,323.0,319.41,320.07,39084.0
2022-01-10 11:00:00,319.95,324.47,319.2,324.47,14715.0,319.95,324.47,319.2,324.47,14715.0
2022-01-10 11:30:00,324.04,326.53,323.51,326.31,40442.0,324.04,326.53,323.51,326.31,40442.0
2022-01-10 12:00:00,326.16,326.53,322.92,324.32,11649.0,326.16,326.53,322.92,324.32,11649.0
2022-01-10 12:30:00,324.38,327.18,323.97,325.86,18284.0,324.38,327.18,323.97,325.86,18284.0
2022-01-10 13:00:00,326.14,327.31,325.77,326.69,5616.0,326.14,327.31,325.77,326.69,5616.0
2022-01-10 13:30:00,326.79,327.12,325.56,326.9,12555.0,326.79,327.12,325.56,326.9,12555.0
2022-01-10 14:00:00,327.02,330.26,327.02,329.87,16765.0,327.02,330.26,327.02,329.87,16765.0
2022-01-10 14:30:00,329.88,332.24,329.76,330.08,29428.0,329.88,332.24,329.76,330.08,29428.0
2022-01-10 15:00:00,330.39,331.57,330.0,331.07,23080.0,330.39,331.57,330.0,331.07,23080.0
2022-01-10 15:30:00,331.05,334.52,330.6,334.28,39586.0,331.05,334.52,330.6,334.28,39586.0
2022-01-11 09:30:00,338.68,352.63,338.68,351.5,80170.0,338.68,352.63,338.68,351.5,80170.0
2022-01-11 10:00:00,351.94,357.38,350.79,353.51,76690.0,351.94,357.38,350.79,353.51,76690.0
2022-01-11 10:30:00,354.34,355.22,348.39,348.56,34100.0,354.34,355.22,348.39,348.56,34100.0
2022-01-11 11:00:00,348.24,350.77,346.91,347.46,63249.0,348.24,350.77,346.91,347.46,63249.0
2022-01-11 11:30:00,347.49,352.87,347.48,351.86,23118.0,347.49,352.87,347.48,351.86,23118.0
2022-01-11 12:00:00,351.81,351.98,349.96,351.29,12516.0,351.81,351.98,349.96,351.29,12516.0
2022-01-11 12:30:00,351.56,353.82,351.42,353.79,22859.0,351.56,353.82,351.42,353.79,22859.0
2022-01-11 13:00:00,353.68,355.88,353.41,355.68,16106.0,353.68,355.88,353.41,355.68,16106.0
2022-01-11 13:30:00,356.23,359.67,355.51,358.79,53497.0,356.23,359.67,355.51,358.79,53497.0
2022-01-11 14:00:00,358.79,358.79,355.78,356.28,45072.0,358.79,358.79,355.78,356.28,45072.0
2022-01-11 14:30:00,356.51,359.85,356.25,359.42,28393.0,356.51,359.85,356.25,359.42,28393.0
2022-01-11 15:00:00,359.74,359.74,356.78,358.31,30316.0,359.74,359.74,356.78,358.31,30316.0
2022-01-11 15:30:00,358.52,360.24,357.58,358.13,99360.0,358.52,360.24,357.58,358.13,99360.0
2022-01-12 09:30:00,358.0,361.56,355.85,361.04,19745.0,358.0,361.56,355.85,361.04,19745.0
2022-01-12 10:00:00,361.1,366.01,359.37,364.51,36302.0,361.1,366.01,359.37,364.51,36302.0
2022-01-12 10:30:00,364.53,364.53,360.93,361.63,28238.0,364.53,364.53,360.93,361.63,28238.0
2022-01-12 11:00:00,361.61,362.98,360.8,362.71,60226.0,361.61,362.98,360.8,362.71,60226.0
2022-01-12 11:30:00,362.0,363.08,360.08,360.65,5548.0,362.0,363.08,360.08,360.65,5548.0
2022-01-12 12:00:00,360.66,361.43,358.68,358.96,8299.0,360.66,361.43,358.68,358.96,8299.0
2022-01-12 12:30:00,358.7,361.15,358.05,360.25,16901.0,358.7,361.15,358.05,360.25,16901.0
2022-01-12 13:00:00,360.17,361.4,359.17,359.17,10536.0,360.17,361.4,359.17,359.17,10536.0
2022-01-12 13:30:00,359.16,359.87,358.6,359.6,7500.0,359.16,359.87,358.6,359.6,7500.0
2022-01-12 14:00:00,359.25,359.61,357.64,359.3,9589.0,359.25,359.61,357.64,359.3,9589.0
2022-01-12 14:30:00,359.3,359.81,358.17,359.53,7382.0,359.3,359.81,358.17,359.53,7382.0
2022-01-12 15:00:00,359.58,360.24,358.23,360.18,14324.0,359.58,360.24,358.23,360.18,14324.0
2022-01-12 15:30:00,360.08,361.72,359.67,359.76,53929.0,360.08,361.72,359.67,359.76,53929.0
2022-01-13 09:30:00,356.65,359.04,352.4,352.75,12731.0,356.65,359.04,352.4,352.75,12731.0
2022-01-13 10:00:00,352.81,352.81,348.32,348.57,10714.0,352.81,352.81,348.32,348.57,10714.0
2022-01-13 10:30:00,348.87,351.21,346.71,350.7,21945.0,348.87,351.21,346.71,350.7,21945.0
2022-01-13 11:00:00,351.11,354.87,348.75,354.55,21871.0,351.11,354.87,348.75,354.55,21871.0
2022-01-13 11:30:00,353.69,356.96,353.08,354.63,13156.0,353.69,356.96,353.08,354.63,13156.0
2022-01-13 12:00:00,354.65,354.65,350.89,351.32,14913.0,354.65,354.65,350.89,351.32,14913.0
2022-01-13 12:30:00,350.98,353.02,350.89,352.62,13952.0,350.98,353.02,350.89,352.62,13952.0
2022-01-13 13:00:00,352.43,355.97,352.43,355.27,17982.0,352.43,355.97,352.43,355.27,17982.0
2022-01-13 13:30:00,355.23,356.13,353.99,356.13,10383.0,355.23,356.13,353.99,356.13,10383.0
2022-01-13 14:00:00,355.89,356.89,354.92,354.93,17127.0,355.89,356.89,354.92,354.93,17127.0
2022-01-13 14:30:00,354.98,355.14,353.23,354.81,10419.0,354.98,355.14,353.23,354.81,10419.0
2022-01-13 15:00:00,354.41,354.51,351.77,353.51,17260.0,354.41,354.51,351.77,353.51,17260.0
2022-01-13 15:30:00,353.67,354.21,351.1,352.07,57128.0,353.67,354.21,351.1,352.07,57128.0
2022-01-14 09:30:00,349.7,356.34,347.14,353.62,10193.0,349.7,356.34,347.14,353.62,10193.0
2022-01-14 10:00:00,352.63,354.15,350.27,351.76,13604.0,352.63,354.15,350.27,351.76,13604.0
2022-01-14 10:30:00,350.94,352.13,349.7,349.7,11234.0,350.94,352.13,349.7,349.7,11234.0
2022-01-14 11:00:00,349.86,351.42,348.38,351.17,12699.0,349.86,351.42,348.38,351.17,12699.0
2022-01-14 11:30:00,350.3,350.94,348.52,349.28,28640.0,350.3,350.94,348.52,349.28,28640.0
2022-01-14 12:00:00,349.51,350.83,349.05,350.55,12119.0,349.51,350.83,349.05,350.55,12119.0
2022-01-14 12:30:00,350.38,351.51,348.55,348.9,10921.0,350.38,351.51,348.55,348.9,10921.0
2022-01-14 13:00:00,348.88,349.56,348.0,348.21,11351.0,348.88,349.56,348.0,348.21,11351.0
2022-01-14 13:30:00,348.6,351.57,347.72,351.28,16263.0,348.6,351.57,347.72,351.28,16263.0
2022-01-14 14:00:00,351.25,353.48,350.92,352.41,12547.0,351.25,353.48,350.92,352.41,12547.0
2022-01-14 14:30:00,351.12,352.99,350.84,351.23,11615.0,351.12,352.99,350.84,351.23,11615.0
2022-01-14 15:00:00,351.48,354.58,351.39,354.23,18876.0,351.48,354.58,351.39,354.23,18876.0
2022-01-14 15:30:00,354.44,356.29,353.99,355.02,75361.0,354.44,356.29,353.99,355.02,75361.0
2022-01-18 09:30:00,349.06,350.58,346.94,347.4,22573.0,349.06,350.58,346.94,347.4,22573.0
2022-01-18 10:00:00,348.05,349.0,344.18,344.19,14664.0,348.05,349.0,344.18,344.19,14664.0
2022-01-18 10:30:00,344.25,344.25,340.29,340.29,11370.0,344.25,344.25,340.29,340.29,11370.0
2022-01-18 11:00:00,340.9,341.37,338.41,338.91,18204.0,340.9,341.37,338.41,338.91,18204.0
2022-01-18 11:30:00,338.56,342.29,337.26,341.18,15010.0,338.56,342.29,337.26,341.18,15010.0
2022-01-18 12:00:00,341.13,341.16,337.56,340.75,18629.0,341.13,341.16,337.56,340.75,18629.0
2022-01-18 12:30:00,340.4,342.05,339.62,340.34,14086.0,340.4,342.05,339.62,340.34,14086.0
2022-01-18 13:00:00,339.95,340.94,339.56,339.64,11926.0,339.95,340.94,339.56,339.64,11926.0
2022-01-18 13:30:00,339.93,342.13,339.4,342.13,12536.0,339.93,342.13,339.4,342.13,12536.0
2022-01-18 14:00:00,341.53,343.48,341.53,342.09,20718.0,341.53,343.48,341.53,342.09,20718.0
2022-01-18 14:30:00,342.31,344.2,342.01,344.17,14633.0,342.31,344.2,342.01,344.17,14633.0
2022-01-18 15:00:00,343.87,343.87,341.25,341.47,10604.0,343.87,343.87,341.25,341.47,10604.0
2022-01-18 15:30:00,341.42,341.48,338.97,340.03,50637.0,341.42,341.48,338.97,340.03,50637.0
2022-01-19 09:30:00,343.06,349.0,339.43,346.46,12932.0,343.06,349.0,339.43,346.46,12932.0
2022-01-19 10:00:00,346.27,346.85,343.27,343.45,9479.0,346.27,346.85,343.27,343.45,9479.0
2022-01-19 10:30:00,344.07,345.61,342.13,342.65,34093.0,344.07,345.61,342.13,342.65,34093.0
2022-01-19 11:00:00,342.38,342.6,339.91,341.52,7474.0,342.38,342.6,339.91,341.52,7474.0
2022-01-19 11:30:00,341.94,343.32,340.75,343.32,7160.0,341.94,343.32,340.75,343.32,7160.0
2022-01-19 12:00:00,342.29,344.99,342.29,344.79,8793.0,342.29,344.99,342.29,344.79,8793.0
2022-01-19 12:30:00,344.75,345.92,343.52,345.25,5445.0,344.75,345.92,343.52,345.25,5445.0
2022-01-19 13:00:00,345.11,345.91,343.33,343.33,21743.0,345.11,345.91,343.33,343.33,21743.0
2022-01-19 13:30:00,342.89,342.89,340.62,341.54,6153.0,342.89,342.89,340.62,341.54,6153.0
2022-01-19 14:00:00,341.68,341.68,340.0,341.13,8507.0,341.68,341.68,340.0,341.13,8507.0
2022-01-19 14:30:00,341.05,341.85,339.89,339.89,16574.0,341.05,341.85,339.89,339.89,16574.0
2022-01-19 15:00:00,339.23,339.57,337.32,337.61,18369.0,339.23,339.57,337.32,337.61,18369.0
2022-01-19 15:30:00,337.76,338.05,336.14,336.79,36560.0,337.76,338.05,336.14,336.79,36560.0
2022-01-20 09:30:00,339.75,344.31,339.61,342.28,18296.0,339.75,344.31,339.61,342.28,18296.0
2022-01-20 10:00:00,341.97,343.96,339.57,341.3,13208.0,341.97,343.96,339.57,341.3,13208.0
2022-01-20 10:30:00,341.39,343.65,339.74,342.89,17130.0,341.39,343.65,339.74,342.89,17130.0
2022-01-20 11:00:00,342.93,345.33,341.36,341.82,14070.0,342.93,345.33,341.36,341.82,14070.0
2022-01-20 11:30:00,342.29,343.07,340.14,340.16,17097.0,342.29,343.07,340.14,340.16,17097.0
2022-01-20 12:00:00,339.75,341.83,339.75,341.75,12780.0,339.75,341.83,339.75,341.75,12780.0
2022-01-20 12:30:00,341.9,342.2,339.95,340.57,18748.0,341.9,342.2,339.95,340.57,18748.0
2022-01-20 13:00:00,340.62,340.73,338.51,339.11,11093.0,340.62,340.73,338.51,339.11,11093.0
2022-01-20 13:30:00,338.63,339.19,338.4,338.44,4356.0,338.63,339.19,338.4,338.44,4356.0
2022-01-20 14:00:00,338.58,339.76,336.98,337.99,13461.0,338.58,339.76,336.98,337.99,13461.0
2022-01-20 14:30:00,338.09,340.13,338.0,339.61,12744.0,338.09,340.13,338.0,339.61,12744.0
2022-01-20 15:00:00,339.41,340.14,336.0,336.46,20391.0,339.41,340.14,336.0,336.46,20391.0
2022-01-20 15:30:00,336.45,336.86,331.61,331.96,58757.0,336.45,336.86,331.61,331.96,58757.0
2022-01-21 09:30:00,334.94,335.05,330.22,330.37,15569.0,334.94,335.05,330.22,330.37,15569.0
2022-01-21 10:00:00,330.48,330.73,325.15,327.45,18048.0,330.48,330.73,325.15,327.45,18048.0
2022-01-21 10:30:00,326.8,331.6,326.41,330.13,13990.0,326.8,331.6,326.41,330.13,13990.0
2022-01-21 11:00:00,330.17,332.4,329.53,331.77,10437.0,330.17,332.4,329.53,331.77,10437.0
2022-01-21 11:30:00,331.37,331.69,327.25,328.42,18084.0,331.37,331.69,327.25,328.42,18084.0
2022-01-21 12:00:00,328.56,329.8,327.03,328.14,7683.0,328.56,329.8,327.03,328.14,7683.0
2022-01-21 12:30:00,328.6,329.95,327.35,328.1,9150.0,328.6,329.95,327.35,328.1,9150.0
2022-01-21 13:00:00,328.63,329.64,326.83,327.1,10935.0,328.63,329.64,326.83,327.1,10935.0
2022-01-21 13:30:00,327.24,329.71,327.24,328.25,7830.0,327.24,329.71,327.24,328.25,7830.0
2022-01-21 14:00:00,328.55,329.26,327.52,327.52,9048.0,328.55,329.26,327.52,327.52,9048.0
2022-01-21 14:30:00,327.95,328.25,325.93,325.93,6687.0,327.95,328.25,325.93,325.93,6687.0
2022-01-21 15:00:00,325.63,326.71,324.43,325.19,7224.0,325.63,326.71,324.43,325.19,7224.0
2022-01-21 15:30:00,325.37,327.24,324.03,324.41,34984.0,325.37,327.24,324.03,324.41,34984.0
2022-01-24 09:30:00,321.54,321.54,312.01,312.04,17880.0,321.54,321.54,312.01,312.04,17880.0
2022-01-24 10:00:00,312.67,315.54,310.32,313.42,20525.0,312.67,315.54,310.32,313.42,20525.0
2022-01-24 10:30:00,313.35,315.35,310.53,312.84,16027.0,313.35,315.35,310.53,312.84,16027.0
2022-01-24 11:00:00,312.48,313.4,309.25,309.25,13124.0,312.48,313.4,309.25,309.25,13124.0
2022-01-24 11:30:00,309.25,311.13,307.82,310.53,18319.0,309.25,311.13,307.82,310.53,18319.0
2022-01-24 12:00:00,310.87,310.87,307.35,309.78,14891.0,310.87,310.87,307.35,309.78,14891.0
2022-01-24 12:30:00,310.43,315.59,309.37,315.18,12463.0,310.43,315.59,309.37,315.18,12463.0
2022-01-24 13:00:00,315.12,318.73,314.03,317.79,13962.0,315.12,318.73,314.03,317.79,13962.0
2022-01-24 13:30:00,317.89,321.65,316.94,321.65,8181.0,317.89,321.65,316.94,321.65,8181.0
2022-01-24 14:00:00,322.81,323.97,319.33,320.43,8103.0,322.81,323.97,319.33,320.43,8103.0
2022-01-24 14:30:00,320.64,322.24,318.77,321.67,8905.0,320.64,322.24,318.77,321.67,8905.0
2022-01-24 15:00:00,322.62,325.15,321.86,324.8,10482.0,322.62,325.15,321.86,324.8,10482.0
2022-01-24 15:30:00,324.24,330.77,324.1,330.36,57098.0,324.24,330.77,324.1,330.36,57098.0
2022-01-25 09:30:00,323.18,323.92,316.25,319.42,21109.0,323.18,323.92,316.25,319.42,21109.0
2022-01-25 10:00:00,318.78,320.92,317.02,320.3,9415.0,318.78,320.92,317.02,320.3,9415.0
2022-01-25 10:30:00,319.99,322.18,317.28,317.28,36884.0,319.99,322.18,317.28,317.28,36884.0
2022-01-25 11:00:00,317.27,319.73,316.54,317.81,8213.0,317.27,319.73,316.54,317.81,8213.0
2022-01-25 11:30:00,317.34,318.27,315.47,317.24,53202.0,317.34,318.27,315.47,317.24,53202.0
2022-01-25 12:00:00,316.28,318.18,315.13,317.69,7375.0,316.28,318.18,315.13,317.69,7375.0
2022-01-25 12:30:00,316.44,317.67,315.53,317.28,7330.0,316.44,317.67,315.53,317.28,7330.0
2022-01-25 13:00:00,316.86,317.63,316.02,317.6,9445.0,316.86,317.63,316.02,317.6,9445.0
2022-01-25 13:30:00,317.46,319.99,316.95,319.66,6457.0,317.46,319.99,316.95,319.66,6457.0
2022-01-25 14:00:00,319.16,321.22,318.3,320.27,9287.0,319.16,321.22,318.3,320.27,9287.0
2022-01-25 14:30:00,320.93,322.04,319.76,321.75,9881.0,320.93,322.04,319.76,321.75,9881.0
2022-01-25 15:00:00,321.44,321.44,317.66,318.16,10650.0,321.44,321.44,317.66,318.16,10650.0
2022-01-25 15:30:00,317.81,319.9,317.17,318.07,40968.0,317.81,319.9,317.17,318.07,40968.0
2022-01-26 09:30:00,322.42,324.16,320.63,323.79,12065.0,322.42,324.16,320.63,323.79,12065.0
2022-01-26 10:00:00,323.94,324.36,319.94,320.13,19163.0,323.94,324.36,319.94,320.13,19163.0
2022-01-26 10:30:00,320.1,320.28,316.43,318.06,13375.0,320.1,320.28,316.43,318.06,13375.0
2022-01-26 11:00:00,317.96,320.0,317.0,318.63,11542.0,317.96,320.0,317.0,318.63,11542.0
2022-01-26 11:30:00,318.64,321.01,318.29,320.77,18316.0,318.64,321.01,318.29,320.77,18316.0
2022-01-26 12:00:00,321.45,321.82,320.2,320.27,4837.0,321.45,321.82,320.2,320.27,4837.0
2022-01-26 12:30:00,320.3,322.0,319.42,321.8,5980.0,320.3,322.0,319.42,321.8,5980.0
2022-01-26 13:00:00,321.49,321.66,319.3,320.32,9515.0,321.49,321.66,319.3,320.32,9515.0
2022-01-26 13:30:00,320.03,321.16,319.78,320.58,6344.0,320.03,321.16,319.78,320.58,6344.0
2022-01-26 14:00:00,320.55,322.86,319.39,321.01,21034.0,320.55,322.86,319.39,321.01,21034.0
2022-01-26 14:30:00,320.46,321.67,315.81,315.81,17426.0,320.46,321.67,315.81,315.81,17426.0
2022-01-26 15:00:00,315.54,315.65,309.48,313.64,21345.0,315.54,315.65,309.48,313.64,21345.0
2022-01-26 15:30:00,312.58,313.69,308.5,311.28,64399.0,312.58,313.69,308.5,311.28,64399.0
2022-01-27 09:30:00,315.59,319.01,315.01,316.71,12747.0,315.59,319.01,315.01,316.71,12747.0
2022-01-27 10:00:00,316.73,318.52,315.33,315.33,6393.0,316.73,318.52,315.33,315.33,6393.0
2022-01-27 10:30:00,315.58,317.39,313.15,317.16,5217.0,315.58,317.39,313.15,317.16,5217.0
2022-01-27 11:00:00,317.75,319.12,315.34,315.37,6935.0,317.75,319.12,315.34,315.37,6935.0
2022-01-27 11:30:00,316.19,319.36,315.99,319.07,20317.0,316.19,319.36,315.99,319.07,20317.0
2022-01-27 12:00:00,318.75,319.44,315.66,316.97,13832.0,318.75,319.44,315.66,316.97,13832.0
2022-01-27 12:30:00,316.77,317.06,314.62,316.72,10722.0,316.77,317.06,314.62,316.72,10722.0
2022-01-27 13:00:00,317.18,317.18,312.54,312.9,28028.0,317.18,317.18,312.54,312.9,28028.0
2022-01-27 13:30:00,313.57,315.76,312.39,315.62,34770.0,313.57,315.76,312.39,315.62,34770.0
2022-01-27 14:00:00,316.13,316.98,313.13,313.28,17472.0,316.13,316.98,313.13,313.28,17472.0
2022-01-27 14:30:00,313.44,316.9,312.77,315.34,30987.0,313.44,316.9,312.77,315.34,30987.0
2022-01-27 15:00:00,316.29,316.67,312.84,314.23,10922.0,316.29,316.67,312.84,314.23,10922.0
2022-01-27 15:30:00,314.58,315.52,312.08,312.3,29595.0,314.58,315.52,312.08,312.3,29595.0
2022-01-28 09:30:00,312.83,312.83,308.12,310.06,8649.0,312.83,312.83,308.12,310.06,8649.0
2022-01-28 10:00:00,310.54,314.77,310.24,313.08,5373.0,310.54,314.77,310.24,313.08,5373.0
2022-01-28 10:30:00,314.47,317.24,313.65,316.96,7404.0,314.47,317.24,313.65,316.96,7404.0
2022-01-28 11:00:00,316.24,319.07,315.52,318.08,8579.0,316.24,319.07,315.52,318.08,8579.0
2022-01-28 11:30:00,317.87,318.88,317.34,318.55,8045.0,317.87,318.88,317.34,318.55,8045.0
2022-01-28 12:00:00,318.32,319.66,315.94,316.56,7428.0,318.32,319.66,315.94,316.56,7428.0
2022-01-28 12:30:00,316.57,316.62,314.93,315.92,9885.0,316.57,316.62,314.93,315.92,9885.0
2022-01-28 13:00:00,315.88,317.32,315.61,316.38,5609.0,315.88,317.32,315.61,316.38,5609.0
2022-01-28 13:30:00,316.85,318.04,316.31,316.62,11147.0,316.85,318.04,316.31,316.62,11147.0
2022-01-28 14:00:00,317.71,317.71,313.3,313.91,6049.0,317.71,317.71,313.3,313.91,6049.0
2022-01-28 14:30:00,314.02,316.73,313.34,316.56,8420.0,314.02,316.73,313.34,316.56,8420.0
2022-01-28 15:00:00,316.63,318.44,315.93,317.27,15478.0,316.63,318.44,315.93,317.27,15478.0
2022-01-28 15:30:00,315.89,321.96,315.89,321.73,24587.0,315.89,321.96,315.89,321.73,24587.0
2022-01-31 09:30:00,322.9,328.51,322.87,327.77,9708.0,322.9,328.51,322.87,327.77,9708.0
2022-01-31 10:00:00,328.2,328.93,324.54,324.86,10388.0,328.2,328.93,324.54,324.86,10388.0
2022-01-31 10:30:00,324.95,326.45,323.43,325.0,12686.0,324.95,326.45,323.43,325.0,12686.0
2022-01-31 11:00:00,325.03,325.93,324.13,325.34,11279.0,325.03,325.93,324.13,325.34,11279.0
2022-01-31 11:30:00,325.57,326.59,324.42,326.59,7139.0,325.57,326.59,324.42,326.59,7139.0
2022-01-31 12:00:00,325.96,327.14,325.52,326.14,7901.0,325.96,327.14,325.52,326.14,7901.0
2022-01-31 12:30:00,326.65,327.05,325.11,326.72,5374.0,326.65,327.05,325.11,326.72,5374.0
2022-01-31 13:00:00,326.55,327.52,326.04,327.02,6583.0,326.55,327.52,326.04,327.02,6583.0
2022-01-31 13:30:00,326.42,327.0,325.46,326.2,9675.0,326.42,327.0,325.46,326.2,9675.0
2022-01-31 14:00:00,325.88,326.64,325.27,326.1,6623.0,325.88,326.64,325.27,326.1,6623.0
2022-01-31 14:30:00,326.92,327.29,326.23,326.63,6466.0,326.92,327.29,326.23,326.63,6466.0
2022-01-31 15:00:00,326.71,327.85,325.0,326.45,8610.0,326.71,327.85,325.0,326.45,8610.0
2022-01-31 15:30:00,326.25,329.99,326.25,329.54,38603.0,326.25,329.99,326.25,329.54,38603.0
2022-02-01 09:30:00,331.99,332.62,328.65,328.66,8498.0,331.99,332.62,328.65,328.66,8498.0
2022-02-01 10:00:00,328.05,331.5,327.33,329.71,5523.0,328.05,331.5,327.33,329.71,5523.0
2022-02-01 10:30:00,330.47,330.59,328.41,330.21,6210.0,330.47,330.59,328.41,330.21,6210.0
2022-02-01 11:00:00,330.65,332.92,330.45,331.97,9586.0,330.65,332.92,330.45,331.97,9586.0
2022-02-01 11:30:00,331.69,333.43,331.14,333.43,3767.0,331.69,333.43,331.14,333.43,3767.0
2022-02-01 12:00:00,333.57,333.88,332.82,333.4,7535.0,333.57,333.88,332.82,333.4,7535.0
2022-02-01 12:30:00,333.79,333.79,331.94,333.76,5909.0,333.79,333.79,331.94,333.76,5909.0
2022-02-01 13:00:00,333.67,333.98,332.76,333.47,7407.0,333.67,333.98,332.76,333.47,7407.0
2022-02-01 13:30:00,333.42,333.83,332.55,333.05,5739.0,333.42,333.83,332.55,333.05,5739.0
2022-02-01 14:00:00,333.17,333.6,330.77,331.83,7467.0,333.17,333.6,330.77,331.83,7467.0
2022-02-01 14:30:00,331.9,333.01,331.57,332.54,7853.0,331.9,333.01,331.57,332.54,7853.0
2022-02-01 15:00:00,332.77,334.46,332.77,334.31,8797.0,332.77,334.46,332.77,334.31,8797.0
2022-02-01 15:30:00,334.77,337.02,334.56,335.09,42876.0,334.77,337.02,334.56,335.09,42876.0
2022-02-02 09:30:00,336.05,336.84,334.18,336.36,5304.0,336.05,336.84,334.18,336.36,5304.0
2022-02-02 10:00:00,336.75,340.14,336.75,339.54,8994.0,336.75,340.14,336.75,339.54,8994.0
2022-02-02 10:30:00,339.89,341.3,338.09,341.14,8806.0,339.89,341.3,338.09,341.14,8806.0
2022-02-02 11:00:00,340.5,342.25,339.38,342.14,10221.0,340.5,342.25,339.38,342.14,10221.0
2022-02-02 11:30:00,341.6,343.41,339.95,343.05,13325.0,341.6,343.41,339.95,343.05,13325.0
2022-02-02 12:00:00,343.35,345.65,342.52,343.68,21836.0,343.35,345.65,342.52,343.68,21836.0
2022-02-02 12:30:00,343.38,346.36,343.38,346.36,8545.0,343.38,346.36,343.38,346.36,8545.0
2022-02-02 13:00:00,345.92,346.79,345.1,345.68,12746.0,345.92,346.79,345.1,345.68,12746.0
2022-02-02 13:30:00,345.9,346.3,345.14,346.07,8817.0,345.9,346.3,345.14,346.07,8817.0
2022-02-02 14:00:00,345.84,346.06,343.68,344.74,10730.0,345.84,346.06,343.68,344.74,10730.0
2022-02-02 14:30:00,344.87,346.05,344.44,345.34,14488.0,344.87,346.05,344.44,345.34,14488.0
2022-02-02 15:00:00,344.86,346.29,344.35,345.5,18353.0,344.86,346.29,344.35,345.5,18353.0
2022-02-02 15:30:00,345.6,346.05,342.82,343.09,54222.0,345.6,346.05,342.82,343.09,54222.0
2022-02-03 09:30:00,337.2,341.13,335.45,339.99,13481.0,337.2,341.13,335.45,339.99,13481.0
2022-02-03 10:00:00,339.45,342.49,339.45,340.72,4988.0,339.45,342.49,339.45,340.72,4988.0
2022-02-03 10:30:00,341.57,341.58,338.87,340.27,4423.0,341.57,341.58,338.87,340.27,4423.0
2022-02-03 11:00:00,340.42,341.72,339.52,339.95,5372.0,340.42,341.72,339.52,339.95,5372.0
2022-02-03 11:30:00,340.0,340.47,339.04,339.43,7716.0,340.0,340.47,339.04,339.43,7716.0
2022-02-03 12:00:00,339.11,339.11,337.26,338.47,4540.0,339.11,339.11,337.26,338.47,4540.0
2022-02-03 12:30:00,337.91,338.73,337.43,338.13,4189.0,337.91,338.73,337.43,338.13,4189.0
2022-02-03 13:00:00,337.55,338.86,336.6,338.8,6360.0,337.55,338.86,336.6,338.8,6360.0
2022-02-03 13:30:00,338.55,338.96,336.25,337.73,5231.0,338.55,338.96,336.25,337.73,5231.0
2022-02-03 14:00:00,337.36,339.32,336.93,338.56,8228.0,337.36,339.32,336.93,338.56,8228.0
2022-02-03 14:30:00,337.89,338.69,337.77,338.69,20943.0,337.89,338.69,337.77,338.69,20943.0
2022-02-03 15:00:00,338.97,339.27,337.41,339.02,11712.0,338.97,339.27,337.41,339.02,11712.0
2022-02-03 15:30:00,338.88,338.89,336.35,337.05,28973.0,338.88,338.89,336.35,337.05,28973.0
2022-02-04 09:30:00,335.0,336.05,333.62,334.41,6904.0,335.0,336.05,333.62,334.41,6904.0
2022-02-04 10:00:00,334.06,335.75,332.78,333.02,11900.0,334.06,335.75,332.78,333.02,11900.0
2022-02-04 10:30:00,332.84,334.0,330.55,332.17,13105.0,332.84,334.0,330.55,332.17,13105.0
2022-02-04 11:00:00,332.17,333.18,331.27,332.87,7205.0,332.17,333.18,331.27,332.87,7205.0
2022-02-04 11:30:00,333.5,335.99,333.35,334.57,4606.0,333.5,335.99,333.35,334.57,4606.0
2022-02-04 12:00:00,334.93,335.98,334.25,335.8,6971.0,334.93,335.98,334.25,335.8,6971.0
2022-02-04 12:30:00,336.05,336.11,334.05,334.72,44292.0,336.05,336.11,334.05,334.72,44292.0
2022-02-04 13:00:00,334.91,336.01,334.91,335.71,31822.0,334.91,336.01,334.91,335.71,31822.0
2022-02-04 13:30:00,335.82,336.95,335.51,335.7,23854.0,335.82,336.95,335.51,335.7,23854.0
2022-02-04 14:00:00,335.54,335.73,334.69,335.01,5537.0,335.54,335.73,334.69,335.01,5537.0
2022-02-04 14:30:00,335.17,336.44,335.02,335.73,7178.0,335.17,336.44,335.02,335.73,7178.0
2022-02-04 15:00:00,336.03,338.0,336.03,337.16,7537.0,336.03,338.0,336.03,337.16,7537.0
2022-02-04 15:30:00,337.11,337.84,335.23,335.76,38192.0,337.11,337.84,335.23,335.76,38192.0
2022-02-07 09:30:00,336.48,338.6,336.02,338.41,7073.0,336.48,338.6,336.02,338.41,7073.0
2022-02-07 10:00:00,337.67,339.73,336.71,339.48,24005.0,337.67,339.73,336.71,339.48,24005.0
2022-02-07 10:30:00,339.43,340.7,338.52,338.75,21649.0,339.43,340.7,338.52,338.75,21649.0
2022-02-07 11:00:00,338.84,338.92,337.08,337.2,1916.0,338.84,338.92,337.08,337.2,1916.0
2022-02-07 11:30:00,337.75,337.75,333.74,334.75,3366.0,337.75,337.75,333.74,334.75,3366.0
2022-02-07 12:00:00,334.61,336.34,334.2,336.26,4510.0,334.61,336.34,334.2,336.26,4510.0
2022-02-07 12:30:00,335.67,336.79,335.67,336.71,3128.0,335.67,336.79,335.67,336.71,3128.0
2022-02-07 13:00:00,336.46,337.63,336.46,337.29,2754.0,336.46,337.63,336.46,337.29,2754.0
2022-02-07 13:30:00,337.28,337.54,336.0,336.62,4563.0,337.28,337.54,336.0,336.62,4563.0
2022-02-07 14:00:00,336.56,336.82,335.98,336.65,5844.0,336.56,336.82,335.98,336.65,5844.0
2022-02-07 14:30:00,336.63,336.76,335.4,336.19,6209.0,336.63,336.76,335.4,336.19,6209.0
2022-02-07 15:00:00,335.93,337.39,335.75,336.38,6595.0,335.93,337.39,335.75,336.38,6595.0
2022-02-07 15:30:00,336.3,336.55,333.71,334.66,21633.0,336.3,336.55,333.71,334.66,21633.0
2022-02-08 09:30:00,331.4,335.92,331.4,334.91,16406.0,331.4,335.92,331.4,334.91,16406.0
2022-02-08 10:00:00,334.9,337.14,334.64,336.5,4655.0,334.9,337.14,334.64,336.5,4655.0
2022-02-08 10:30:00,335.9,338.61,335.85,338.02,2396.0,335.9,338.61,335.85,338.02,2396.0
2022-02-08 11:00:00,337.85,338.93,337.81,338.25,3264.0,337.85,338.93,337.81,338.25,3264.0
2022-02-08 11:30:00,339.08,339.26,338.3,338.8,2364.0,339.08,339.26,338.3,338.8,2364.0
2022-02-08 12:00:00,338.68,341.05,338.67,340.5,9390.0,338.68,341.05,338.67,340.5,9390.0
2022-02-08 12:30:00,340.8,341.82,340.77,341.46,3443.0,340.8,341.82,340.77,341.46,3443.0
2022-02-08 13:00:00,340.93,341.45,338.53,339.07,3646.0,340.93,341.45,338.53,339.07,3646.0
2022-02-08 13:30:00,339.06,339.99,338.21,339.51,11329.0,339.06,339.99,338.21,339.51,11329.0
2022-02-08 14:00:00,339.52,340.04,338.94,338.94,11349.0,339.52,340.04,338.94,338.94,11349.0
2022-02-08 14:30:00,338.53,339.35,337.81,338.49,19231.0,338.53,339.35,337.81,338.49,19231.0
2022-02-08 15:00:00,338.03,338.71,337.11,337.11,11741.0,338.03,338.71,337.11,337.11,11741.0
2022-02-08 15:30:00,337.5,338.32,336.85,337.29,34039.0,337.5,338.32,336.85,337.29,34039.0
2022-02-09 09:30:00,342.49,345.24,342.49,343.38,4680.0,342.49,345.24,342.49,343.38,4680.0
2022-02-09 10:00:00,343.17,345.63,343.08,344.63,9994.0,343.17,345.63,343.08,344.63,9994.0
2022-02-09 10:30:00,344.28,347.4,344.27,347.01,6422.0,344.28,347.4,344.27,347.01,6422.0
2022-02-09 11:00:00,347.33,348.76,346.99,348.38,6981.0,347.33,348.76,346.99,348.38,6981.0
2022-02-09 11:30:00,348.3,348.59,346.97,347.44,9337.0,348.3,348.59,346.97,347.44,9337.0
2022-02-09 12:00:00,347.93,348.43,347.36,348.3,7098.0,347.93,348.43,347.36,348.3,7098.0
2022-02-09 12:30:00,348.34,349.21,347.77,349.07,5708.0,348.34,349.21,347.77,349.07,5708.0
2022-02-09 13:00:00,349.17,349.84,349.01,349.07,6150.0,349.17,349.84,349.01,349.07,6150.0
2022-02-09 13:30:00,349.06,349.18,348.18,348.84,6172.0,349.06,349.18,348.18,348.84,6172.0
2022-02-09 14:00:00,348.63,349.39,348.63,349.21,6023.0,348.63,349.39,348.63,349.21,6023.0
2022-02-09 14:30:00,349.17,349.64,348.11,348.11,8497.0,349.17,349.64,348.11,348.11,8497.0
2022-02-09 15:00:00,347.84,348.15,346.24,347.34,7435.0,347.84,348.15,346.24,347.34,7435.0
2022-02-09 15:30:00,347.53,347.9,346.42,347.31,33057.0,347.53,347.9,346.42,347.31,33057.0
2022-02-10 09:30:00,338.87,345.19,336.89,345.19,6369.0,338.87,345.19,336.89,345.19,6369.0
2022-02-10 10:00:00,346.04,346.31,344.37,345.15,4882.0,346.04,346.31,344.37,345.15,4882.0
2022-02-10 10:30:00,346.9,347.76,346.41,346.74,5134.0,346.9,347.76,346.41,346.74,5134.0
2022-02-10 11:00:00,346.53,347.56,345.85,346.09,3346.0,346.53,347.56,345.85,346.09,3346.0
2022-02-10 11:30:00,346.3,346.66,345.95,346.19,6103.0,346.3,346.66,345.95,346.19,6103.0
2022-02-10 12:00:00,345.99,347.75,345.69,347.75,3368.0,345.99,347.75,345.69,347.75,3368.0
2022-02-10 12:30:00,347.94,348.5,345.23,346.06,4823.0,347.94,348.5,345.23,346.06,4823.0
2022-02-10 13:00:00,346.03,346.88,344.61,344.61,3705.0,346.03,346.88,344.61,344.61,3705.0
2022-02-10 13:30:00,343.99,343.99,341.97,343.4,3804.0,343.99,343.99,341.97,343.4,3804.0
2022-02-10 14:00:00,344.15,344.15,340.85,341.67,5880.0,344.15,344.15,340.85,341.67,5880.0
2022-02-10 14:30:00,341.48,342.11,339.23,340.11,8012.0,341.48,342.11,339.23,340.11,8012.0
2022-02-10 15:00:00,340.09,340.38,338.73,339.48,20961.0,340.09,340.38,338.73,339.48,20961.0
2022-02-10 15:30:00,339.29,339.6,336.66,339.59,43378.0,339.29,339.6,336.66,339.59,43378.0
2022-02-11 09:30:00,337.94,344.51,337.94,341.66,3186.0,337.94,344.51,337.94,341.66,3186.0
2022-02-11 10:00:00,340.79,343.37,340.41,341.51,15429.0,340.79,343.37,340.41,341.51,15429.0
2022-02-11 10:30:00,340.75,342.32,339.47,339.47,4452.0,340.75,342.32,339.47,339.47,4452.0
2022-02-11 11:00:00,338.9,340.13,336.77,337.33,4032.0,338.9,340.13,336.77,337.33,4032.0
2022-02-11 11:30:00,337.59,339.05,336.33,339.05,2770.0,337.59,339.05,336.33,339.05,2770.0
2022-02-11 12:00:00,338.59,338.59,336.56,337.7,5610.0,338.59,338.59,336.56,337.7,5610.0
2022-02-11 12:30:00,337.17,338.24,336.7,337.43,2832.0,337.17,338.24,336.7,337.43,2832.0
2022-02-11 13:00:00,337.06,337.78,335.67,335.67,2833.0,337.06,337.78,335.67,335.67,2833.0
2022-02-11 13:30:00,335.12,335.12,330.51,331.56,11657.0,335.12,335.12,330.51,331.56,11657.0
2022-02-11 14:00:00,331.47,333.22,329.69,331.13,7043.0,331.47,333.22,329.69,331.13,7043.0
2022-02-11 14:30:00,331.23,332.26,329.94,331.55,38662.0,331.23,332.26,329.94,331.55,38662.0
2022-02-11 15:00:00,332.14,333.51,330.68,331.39,14925.0,332.14,333.51,330.68,331.39,14925.0
2022-02-11 15:30:00,331.4,332.38,329.89,331.04,48178.0,331.4,332.38,329.89,331.04,48178.0
2022-02-14 09:30:00,329.25,331.3,328.09,330.98,5422.0,329.25,331.3,328.09,330.98,5422.0
2022-02-14 10:00:00,330.9,330.9,327.68,329.39,4814.0,330.9,330.9,327.68,329.39,4814.0
2022-02-14 10:30:00,329.41,330.12,327.3,327.3,21095.0,329.41,330.12,327.3,327.3,21095.0
2022-02-14 11:00:00,327.52,328.65,326.84,328.24,12415.0,327.52,328.65,326.84,328.24,12415.0
2022-02-14 11:30:00,327.88,328.55,327.21,327.65,11648.0,327.88,328.55,327.21,327.65,11648.0
2022-02-14 12:00:00,327.28,328.77,327.26,328.44,14143.0,327.28,328.77,327.26,328.44,14143.0
2022-02-14 12:30:00,328.4,329.87,328.01,329.2,53859.0,328.4,329.87,328.01,329.2,53859.0
2022-02-14 13:00:00,329.26,329.26,327.01,327.43,7942.0,329.26,329.26,327.01,327.43,7942.0
2022-02-14 13:30:00,327.24,327.68,325.89,325.98,14288.0,327.24,327.68,325.89,325.98,14288.0
2022-02-14 14:00:00,325.8,327.63,324.62,327.37,12295.0,325.8,327.63,324.62,327.37,12295.0
2022-02-14 14:30:00,327.38,328.25,326.61,327.63,5292.0,327.38,328.25,326.61,327.63,5292.0
2022-02-14 15:00:00,327.84,328.67,326.77,328.42,10426.0,327.84,328.67,326.77,328.42,10426.0
2022-02-14 15:30:00,328.5,328.77,326.35,327.51,39896.0,328.5,328.77,326.35,327.51,39896.0
2022-02-15 09:30:00,333.18,334.63,329.0,329.25,20322.0,333.18,334.63,329.0,329.25,20322.0
2022-02-15 10:00:00,329.57,329.57,313.41,314.49,69285.0,329.57,329.57,313.41,314.49,69285.0
2022-02-15 10:30:00,314.18,318.64,313.69,316.79,130175.0,314.18,318.64,313.69,316.79,130175.0
2022-02-15 11:00:00,316.79,317.67,316.13,316.34,35742.0,316.79,317.67,316.13,316.34,35742.0
2022-02-15 11:30:00,316.36,316.77,314.53,314.63,25701.0,316.36,316.77,314.53,314.63,25701.0
2022-02-15 12:00:00,315.0,315.11,311.4,311.79,84405.0,315.0,315.11,311.4,311.79,84405.0
2022-02-15 12:30:00,311.37,311.74,307.68,309.44,60735.0,311.37,311.74,307.68,309.44,60735.0
2022-02-15 13:00:00,309.24,311.3,309.24,311.07,26032.0,309.24,311.3,309.24,311.07,26032.0
2022-02-15 13:30:00,311.07,313.21,310.19,312.71,30377.0,311.07,313.21,310.19,312.71,30377.0
2022-02-15 14:00:00,312.57,315.39,311.41,313.96,32010.0,312.57,315.39,311.41,313.96,32010.0
2022-02-15 14:30:00,314.12,315.33,312.01,314.42,54602.0,314.12,315.33,312.01,314.42,54602.0
2022-02-15 15:00:00,314.41,315.8,313.18,313.33,45385.0,314.41,315.8,313.18,313.33,45385.0
2022-02-15 15:30:00,313.22,313.25,311.14,312.55,165587.0,313.22,313.25,311.14,312.55,165587.0
2022-02-16 09:30:00,294.0,301.93,286.97,297.23,216993.0,294.0,301.93,286.97,297.23,216993.0
2022-02-16 10:00:00,297.17,298.74,290.64,294.13,48823.0,297.17,298.74,290.64,294.13,48823.0
2022-02-16 10:30:00,293.69,297.96,293.25,296.17,35598.0,293.69,297.96,293.25,296.17,35598.0
2022-02-16 11:00:00,296.9,302.0,294.5,299.73,54611.0,296.9,302.0,294.5,299.73,54611.0
2022-02-16 11:30:00,299.75,300.51,297.48,298.95,35495.0,299.75,300.51,297.48,298.95,35495.0
2022-02-16 12:00:00,299.12,305.76,298.74,303.54,46138.0,299.12,305.76,298.74,303.54,46138.0
2022-02-16 12:30:00,303.31,305.75,301.45,303.69,21381.0,303.31,305.75,301.45,303.69,21381.0
2022-02-16 13:00:00,303.54,304.56,302.94,303.26,25417.0,303.54,304.56,302.94,303.26,25417.0
2022-02-16 13:30:00,303.21,303.21,300.29,300.56,24992.0,303.21,303.21,300.29,300.56,24992.0
2022-02-16 14:00:00,303.0,304.15,301.44,303.33,26398.0,303.0,304.15,301.44,303.33,26398.0
2022-02-16 14:30:00,303.31,306.47,303.3,305.86,46945.0,303.31,306.47,303.3,305.86,46945.0
2022-02-16 15:00:00,306.07,306.94,304.31,304.56,33751.0,306.07,306.94,304.31,304.56,33751.0
2022-02-16 15:30:00,304.65,308.13,304.65,305.24,161120.0,304.65,308.13,304.65,305.24,161120.0
2022-02-17 09:30:00,306.0,306.54,296.0,296.04,40019.0,306.0,306.54,296.0,296.04,40019.0
2022-02-17 10:00:00,296.4,298.5,295.55,298.03,36062.0,296.4,298.5,295.55,298.03,36062.0
2022-02-17 10:30:00,298.36,299.99,296.77,297.8,40475.0,298.36,299.99,296.77,297.8,40475.0
2022-02-17 11:00:00,297.07,297.39,295.71,295.97,13153.0,297.07,297.39,295.71,295.97,13153.0
2022-02-17 11:30:00,295.99,298.56,295.62,297.91,32014.0,295.99,298.56,295.62,297.91,32014.0
2022-02-17 12:00:00,297.64,298.25,294.86,295.3,41417.0,297.64,298.25,294.86,295.3,41417.0
2022-02-17 12:30:00,295.14,296.85,294.5,294.53,9656.0,295.14,296.85,294.5,294.53,9656.0
2022-02-17 13:00:00,294.4,294.6,292.89,293.62,18302.0,294.4,294.6,292.89,293.62,18302.0
2022-02-17 13:30:00,293.32,294.03,292.91,293.45,25267.0,293.32,294.03,292.91,293.45,25267.0
2022-02-17 14:00:00,293.39,293.75,292.59,293.28,40566.0,293.39,293.75,292.59,293.28,40566.0
2022-02-17 14:30:00,293.44,293.46,290.56,290.76,44129.0,293.44,293.46,290.56,290.76,44129.0
2022-02-17 15:00:00,290.73,291.05,289.02,290.52,35121.0,290.73,291.05,289.02,290.52,35121.0
2022-02-17 15:30:00,290.53,292.69,290.46,291.47,97918.0,290.53,292.69,290.46,291.47,97918.0
2022-02-18 09:30:00,293.32,297.64,291.57,296.59,29349.0,293.32,297.64,291.57,296.59,29349.0
2022-02-18 10:00:00,297.37,297.37,291.56,291.98,22073.0,297.37,297.37,291.56,291.98,22073.0
2022-02-18 10:30:00,291.63,293.17,291.23,292.33,20154.0,291.63,293.17,291.23,292.33,20154.0
2022-02-18 11:00:00,292.05,292.07,290.13,290.23,22611.0,292.05,292.07,290.13,290.23,22611.0
2022-02-18 11:30:00,290.84,292.32,290.67,291.55,13359.0,290.84,292.32,290.67,291.55,13359.0
2022-02-18 12:00:00,291.28,295.54,291.08,295.18,23127.0,291.28,295.54,291.08,295.18,23127.0
2022-02-18 12:30:00,295.24,296.13,294.72,295.6,34716.0,295.24,296.13,294.72,295.6,34716.0
2022-02-18 13:00:00,295.6,296.66,295.6,295.66,12442.0,295.6,296.66,295.6,295.66,12442.0
2022-02-18 13:30:00,295.4,296.16,294.77,296.16,21280.0,295.4,296.16,294.77,296.16,21280.0
2022-02-18 14:00:00,295.9,299.67,295.87,299.66,24567.0,295.9,299.67,295.87,299.66,24567.0
2022-02-18 14:30:00,299.92,299.92,295.54,296.43,17350.0,299.92,299.92,295.54,296.43,17350.0
2022-02-18 15:00:00,296.5,297.05,292.59,292.92,17849.0,296.5,297.05,292.59,292.92,17849.0
2022-02-18 15:30:00,292.69,294.68,291.71,293.66,75981.0,292.69,294.68,291.71,293.66,75981.0
2022-02-22 09:30:00,291.05,293.34,289.58,293.07,20471.0,291.05,293.34,289.58,293.07,20471.0
2022-02-22 10:00:00,292.43,292.43,288.4,290.55,14428.0,292.43,292.43,288.4,290.55,14428.0
2022-02-22 10:30:00,290.56,290.7,287.51,288.05,30880.0,290.56,290.7,287.51,288.05,30880.0
2022-02-22 11:00:00,287.77,289.14,286.3,286.62,45303.0,287.77,289.14,286.3,286.62,45303.0
2022-02-22 11:30:00,286.67,289.62,285.68,289.49,47357.0,286.67,289.62,285.68,289.49,47357.0
2022-02-22 12:00:00,289.97,291.04,289.52,289.87,8858.0,289.97,291.04,289.52,289.87,8858.0
2022-02-22 12:30:00,289.09,289.5,288.07,289.29,9640.0,289.09,289.5,288.07,289.29,9640.0
2022-02-22 13:00:00,289.09,289.3,287.89,288.42,9529.0,289.09,289.3,287.89,288.42,9529.0
2022-02-22 13:30:00,288.32,289.38,287.56,288.19,11688.0,288.32,289.38,287.56,288.19,11688.0
2022-02-22 14:00:00,288.09,288.24,285.37,285.8,17074.0,288.09,288.24,285.37,285.8,17074.0
2022-02-22 14:30:00,285.64,289.74,285.64,288.91,16407.0,285.64,289.74,285.64,288.91,16407.0
2022-02-22 15:00:00,289.29,291.83,289.29,291.24,22113.0,289.29,291.83,289.29,291.24,22113.0
2022-02-22 15:30:00,291.11,291.44,287.72,289.36,81128.0,291.11,291.44,287.72,289.36,81128.0
2022-02-23 09:30:00,292.75,296.13,292.16,292.25,15366.0,292.75,296.13,292.16,292.25,15366.0
2022-02-23 10:00:00,292.37,292.43,290.06,290.29,14763.0,292.37,292.43,290.06,290.29,14763.0
2022-02-23 10:30:00,290.08,291.13,288.11,288.4,15020.0,290.08,291.13,288.11,288.4,15020.0
2022-02-23 11:00:00,288.27,288.42,283.72,284.49,11270.0,288.27,288.42,283.72,284.49,11270.0
2022-02-23 11:30:00,283.95,285.25,283.18,284.28,27781.0,283.95,285.25,283.18,284.28,27781.0
2022-02-23 12:00:00,284.25,285.84,283.84,285.46,177500.0,284.25,285.84,283.84,285.46,177500.0
2022-02-23 12:30:00,285.6,289.72,285.32,287.49,35298.0,285.6,289.72,285.32,287.49,35298.0
2022-02-23 13:00:00,287.5,288.51,286.39,286.4,26803.0,287.5,288.51,286.39,286.4,26803.0
2022-02-23 13:30:00,286.61,288.54,285.69,287.48,19882.0,286.61,288.54,285.69,287.48,19882.0
2022-02-23 14:00:00,287.47,288.64,286.66,286.77,16239.0,287.47,288.64,286.66,286.77,16239.0
2022-02-23 14:30:00,286.84,287.08,285.42,286.16,22032.0,286.84,287.08,285.42,286.16,22032.0
2022-02-23 15:00:00,286.35,287.0,285.11,286.59,31474.0,286.35,287.0,285.11,286.59,31474.0
2022-02-23 15:30:00,286.61,286.84,283.45,283.92,74727.0,286.61,286.84,283.45,283.92,74727.0
2022-02-24 09:30:00,277.12,285.61,276.33,285.43,30564.0,277.12,285.61,276.33,285.43,30564.0
2022-02-24 10:00:00,285.37,285.98,281.26,282.29,18268.0,285.37,285.98,281.26,282.29,18268.0
2022-02-24 10:30:00,282.09,285.53,281.02,285.1,19423.0,282.09,285.53,281.02,285.1,19423.0
2022-02-24 11:00:00,284.75,288.01,283.79,287.96,37085.0,284.75,288.01,283.79,287.96,37085.0
2022-02-24 11:30:00,287.92,289.0,285.45,288.67,23159.0,287.92,289.0,285.45,288.67,23159.0
2022-02-24 12:00:00,288.99,288.99,285.67,286.91,15592.0,288.99,288.99,285.67,286.91,15592.0
2022-02-24 12:30:00,286.0,288.39,285.81,286.52,13686.0,286.0,288.39,285.81,286.52,13686.0
2022-02-24 13:00:00,286.26,287.09,284.72,285.25,10602.0,286.26,287.09,284.72,285.25,10602.0
2022-02-24 13:30:00,285.13,287.2,284.64,284.77,13205.0,285.13,287.2,284.64,284.77,13205.0
2022-02-24 14:00:00,284.76,287.04,284.42,286.72,11420.0,284.76,287.04,284.42,286.72,11420.0
2022-02-24 14:30:00,286.71,288.45,286.71,288.03,17128.0,286.71,288.45,286.71,288.03,17128.0
2022-02-24 15:00:00,287.69,289.65,287.61,288.73,15905.0,287.69,289.65,287.61,288.73,15905.0
2022-02-24 15:30:00,288.89,291.94,288.88,290.04,100932.0,288.89,291.94,288.88,290.04,100932.0
2022-02-25 09:30:00,287.53,292.15,287.53,289.52,16299.0,287.53,292.15,287.53,289.52,16299.0
2022-02-25 10:00:00,289.49,290.1,286.04,287.78,29467.0,289.49,290.1,286.04,287.78,29467.0
2022-02-25 10:30:00,287.67,291.61,287.67,290.47,16847.0,287.67,291.61,287.67,290.47,16847.0
2022-02-25 11:00:00,290.51,293.34,290.05,293.15,6385.0,290.51,293.34,290.05,293.15,6385.0
2022-02-25 11:30:00,293.42,294.57,292.38,294.56,14401.0,293.42,294.57,292.38,294.56,14401.0
2022-02-25 12:00:00,294.81,295.24,294.37,294.95,13624.0,294.81,295.24,294.37,294.95,13624.0
2022-02-25 12:30:00,295.0,295.12,293.38,294.04,15909.0,295.0,295.12,293.38,294.04,15909.0
2022-02-25 13:00:00,293.95,294.57,293.32,294.31,6769.0,293.95,294.57,293.32,294.31,6769.0
2022-02-25 13:30:00,294.16,295.57,294.07,294.28,11912.0,294.16,295.57,294.07,294.28,11912.0
2022-02-25 14:00:00,294.33,296.07,294.33,295.46,7711.0,294.33,296.07,294.33,295.46,7711.0
2022-02-25 14:30:00,295.77,296.08,294.23,294.57,21474.0,295.77,296.08,294.23,294.57,21474.0
2022-02-25 15:00:00,294.46,295.26,293.56,295.02,21767.0,294.46,295.26,293.56,295.02,21767.0
2022-02-25 15:30:00,294.87,296.16,294.51,296.15,71191.0,294.87,296.16,294.51,296.15,71191.0
2022-02-28 09:30:00,293.16,293.93,289.61,290.47,19346.0,293.16,293.93,289.61,290.47,19346.0
2022-02-28 10:00:00,291.22,291.22,287.01,287.65,12821.0,291.22,291.22,287.01,287.65,12821.0
2022-02-28 10:30:00,288.22,290.34,287.34,289.7,11899.0,288.22,290.34,287.34,289.7,11899.0
2022-02-28 11:00:00,290.14,293.01,290.13,291.25,18180.0,290.14,293.01,290.13,291.25,18180.0
2022-02-28 11:30:00,291.52,291.85,289.9,289.94,7664.0,291.52,291.85,289.9,289.94,7664.0
2022-02-28 12:00:00,289.93,290.26,288.02,288.71,6345.0,289.93,290.26,288.02,288.71,6345.0
2022-02-28 12:30:00,288.17,288.62,285.33,286.57,20467.0,288.17,288.62,285.33,286.57,20467.0
2022-02-28 13:00:00,286.55,288.68,286.47,288.59,14566.0,286.55,288.68,286.47,288.59,14566.0
2022-02-28 13:30:00,288.44,292.63,288.43,292.47,32346.0,288.44,292.63,288.43,292.47,32346.0
2022-02-28 14:00:00,292.33,292.54,289.15,290.08,23383.0,292.33,292.54,289.15,290.08,23383.0
2022-02-28 14:30:00,289.58,292.15,289.4,291.46,8858.0,289.58,292.15,289.4,291.46,8858.0
2022-02-28 15:00:00,291.78,292.21,290.42,291.68,14624.0,291.78,292.21,290.42,291.68,14624.0
2022-02-28 15:30:00,291.53,292.05,289.79,291.11,61544.0,291.53,292.05,289.79,291.11,61544.0
2022-03-01 09:30:00,288.83,292.75,287.91,290.47,10714.0,288.83,292.75,287.91,290.47,10714.0
2022-03-01 10:00:00,290.63,290.63,288.89,289.28,11982.0,290.63,290.63,288.89,289.28,11982.0
2022-03-01 10:30:00,289.68,289.95,287.64,287.94,8255.0,289.68,289.95,287.64,287.94,8255.0
2022-03-01 11:00:00,288.26,292.04,288.26,291.45,13646.0,288.26,292.04,288.26,291.45,13646.0
2022-03-01 11:30:00,290.9,291.13,289.11,289.95,13068.0,290.9,291.13,289.11,289.95,13068.0
2022-03-01 12:00:00,289.3,290.49,288.28,290.49,5501.0,289.3,290.49,288.28,290.49,5501.0
2022-03-01 12:30:00,290.28,291.04,289.29,289.99,29275.0,290.28,291.04,289.29,289.99,29275.0
2022-03-01 13:00:00,290.07,290.92,287.25,287.25,26077.0,290.07,290.92,287.25,287.25,26077.0
2022-03-01 13:30:00,287.73,288.09,286.92,287.81,11801.0,287.73,288.09,286.92,287.81,11801.0
2022-03-01 14:00:00,287.48,288.2,285.94,287.36,33971.0,287.48,288.2,285.94,287.36,33971.0
2022-03-01 14:30:00,287.29,287.43,285.49,285.76,30656.0,287.29,287.43,285.49,285.76,30656.0
2022-03-01 15:00:00,285.79,287.31,284.49,284.5,16565.0,285.79,287.31,284.49,284.5,16565.0
2022-03-01 15:30:00,284.48,285.32,282.46,284.44,98894.0,284.48,285.32,282.46,284.44,98894.0
2022-03-02 09:30:00,286.05,287.28,283.78,286.68,15548.0,286.05,287.28,283.78,286.68,15548.0
2022-03-02 10:00:00,286.91,288.18,286.23,287.6,21258.0,286.91,288.18,286.23,287.6,21258.0
2022-03-02 10:30:00,287.6,288.07,285.56,285.77,18511.0,287.6,288.07,285.56,285.77,18511.0
2022-03-02 11:00:00,285.77,288.81,284.91,288.69,39881.0,285.77,288.81,284.91,288.69,39881.0
2022-03-02 11:30:00,288.67,289.0,286.34,286.49,14857.0,288.67,289.0,286.34,286.49,14857.0
2022-03-02 12:00:00,286.67,288.15,286.43,287.28,15626.0,286.67,288.15,286.43,287.28,15626.0
2022-03-02 12:30:00,287.13,288.3,287.12,287.29,25287.0,287.13,288.3,287.12,287.29,25287.0
2022-03-02 13:00:00,287.71,288.59,287.22,287.93,27243.0,287.71,288.59,287.22,287.93,27243.0
2022-03-02 13:30:00,288.15,288.95,287.66,288.95,34797.0,288.15,288.95,287.66,288.95,34797.0
2022-03-02 14:00:00,288.91,289.82,288.67,288.71,14125.0,288.91,289.82,288.67,288.71,14125.0
2022-03-02 14:30:00,288.63,289.23,287.03,287.38,16888.0,288.63,289.23,287.03,287.38,16888.0
2022-03-02 15:00:00,288.06,288.14,286.91,287.5,4992.0,288.06,288.14,286.91,287.5,4992.0
2022-03-02 15:30:00,287.4,287.68,286.2,286.99,90964.0,287.4,287.68,286.2,286.99,90964.0
2022-03-03 09:30:00,290.25,290.25,286.68,286.74,6001.0,290.25,290.25,286.68,286.74,6001.0
2022-03-03 10:00:00,286.99,287.14,282.54,282.55,11627.0,286.99,287.14,282.54,282.55,11627.0
2022-03-03 10:30:00,282.81,283.62,281.05,281.22,23008.0,282.81,283.62,281.05,281.22,23008.0
2022-03-03 11:00:00,281.44,283.74,281.33,283.64,8629.0,281.44,283.74,281.33,283.64,8629.0
2022-03-03 11:30:00,283.5,284.75,283.26,284.67,15422.0,283.5,284.75,283.26,284.67,15422.0
2022-03-03 12:00:00,284.24,284.93,283.72,284.02,8662.0,284.24,284.93,283.72,284.02,8662.0
2022-03-03 12:30:00,283.94,286.66,283.94,285.01,8367.0,283.94,286.66,283.94,285.01,8367.0
2022-03-03 13:00:00,284.87,286.9,284.8,286.54,9588.0,284.87,286.9,284.8,286.54,9588.0
2022-03-03 13:30:00,286.44,286.54,285.26,285.77,9320.0,286.44,286.54,285.26,285.77,9320.0
2022-03-03 14:00:00,285.89,287.98,285.89,286.75,11475.0,285.89,287.98,285.89,286.75,11475.0
2022-03-03 14:30:00,286.77,286.96,285.13,285.13,12522.0,286.77,286.96,285.13,285.13,12522.0
2022-03-03 15:00:00,285.62,285.62,284.33,285.5,13192.0,285.62,285.62,284.33,285.5,13192.0
2022-03-03 15:30:00,285.37,285.44,283.81,284.15,65529.0,285.37,285.44,283.81,284.15,65529.0
2022-03-04 09:30:00,283.05,285.51,282.62,283.68,22202.0,283.05,285.51,282.62,283.68,22202.0
2022-03-04 10:00:00,283.24,283.85,279.38,279.54,62222.0,283.24,283.85,279.38,279.54,62222.0
2022-03-04 10:30:00,279.4,279.71,277.44,277.44,13025.0,279.4,279.71,277.44,277.44,13025.0
2022-03-04 11:00:00,277.27,278.19,276.56,278.19,14933.0,277.27,278.19,276.56,278.19,14933.0
2022-03-04 11:30:00,277.78,278.2,276.56,277.28,12038.0,277.78,278.2,276.56,277.28,12038.0
2022-03-04 12:00:00,277.3,278.84,276.41,278.27,8907.0,277.3,278.84,276.41,278.27,8907.0
2022-03-04 12:30:00,277.71,278.93,277.33,278.93,5601.0,277.71,278.93,277.33,278.93,5601.0
2022-03-04 13:00:00,279.09,280.0,277.36,278.01,16897.0,279.09,280.0,277.36,278.01,16897.0
2022-03-04 13:30:00,278.15,278.29,276.55,276.55,13289.0,278.15,278.29,276.55,276.55,13289.0
2022-03-04 14:00:00,276.66,276.79,275.13,276.31,11900.0,276.66,276.79,275.13,276.31,11900.0
2022-03-04 14:30:00,275.93,276.48,274.88,274.88,13016.0,275.93,276.48,274.88,274.88,13016.0
2022-03-04 15:00:00,275.1,277.56,274.89,276.97,31254.0,275.1,277.56,274.89,276.97,31254.0
2022-03-04 15:30:00,277.08,278.39,276.17,277.94,55896.0,277.08,278.39,276.17,277.94,55896.0
2022-03-07 09:30:00,280.96,280.96,271.27,271.27,58156.0,280.96,280.96,271.27,271.27,58156.0
2022-03-07 10:00:00,270.77,271.17,264.33,266.36,61173.0,270.77,271.17,264.33,266.36,61173.0
2022-03-07 10:30:00,265.69,267.8,263.52,264.63,41124.0,265.69,267.8,263.52,264.63,41124.0
2022-03-07 11:00:00,264.38,265.63,264.16,264.16,21024.0,264.38,265.63,264.16,264.16,21024.0
2022-03-07 11:30:00,264.15,264.36,261.87,262.15,36788.0,264.15,264.36,261.87,262.15,36788.0
2022-03-07 12:00:00,262.42,265.19,261.82,264.78,51365.0,262.42,265.19,261.82,264.78,51365.0
2022-03-07 12:30:00,264.47,266.44,264.0,264.47,59965.0,264.47,266.44,264.0,264.47,59965.0
2022-03-07 13:00:00,264.47,266.64,264.23,266.32,21330.0,264.47,266.64,264.23,266.32,21330.0
2022-03-07 13:30:00,266.2,268.61,265.97,267.45,11480.0,266.2,268.61,265.97,267.45,11480.0
2022-03-07 14:00:00,267.39,269.81,267.39,268.65,11649.0,267.39,269.81,267.39,268.65,11649.0
2022-03-07 14:30:00,268.82,268.88,266.91,268.23,11416.0,268.82,268.88,266.91,268.23,11416.0
2022-03-07 15:00:00,268.45,269.04,266.97,268.77,17081.0,268.45,269.04,266.97,268.77,17081.0
2022-03-07 15:30:00,268.64,268.96,266.44,266.47,61297.0,268.64,268.96,266.44,266.47,61297.0
2022-03-08 09:30:00,266.65,266.65,258.61,260.48,70559.0,266.65,266.65,258.61,260.48,70559.0
2022-03-08 10:00:00,260.54,260.58,255.14,256.0,58848.0,260.54,260.58,255.14,256.0,58848.0
2022-03-08 10:30:00,255.59,256.26,251.3,256.26,59170.0,255.59,256.26,251.3,256.26,59170.0
2022-03-08 11:00:00,256.11,258.79,254.16,255.34,49158.0,256.11,258.79,254.16,255.34,49158.0
2022-03-08 11:30:00,255.12,256.45,253.78,255.0,48658.0,255.12,256.45,253.78,255.0,48658.0
2022-03-08 12:00:00,255.25,261.15,255.21,261.15,40585.0,255.25,261.15,255.21,261.15,40585.0
2022-03-08 12:30:00,261.45,263.8,260.8,263.67,15967.0,261.45,263.8,260.8,263.67,15967.0
2022-03-08 13:00:00,263.89,265.16,261.94,262.46,12680.0,263.89,265.16,261.94,262.46,12680.0
2022-03-08 13:30:00,262.29,262.31,260.32,260.42,20699.0,262.29,262.31,260.32,260.42,20699.0
2022-03-08 14:00:00,260.13,260.6,258.68,260.18,15074.0,260.13,260.6,258.68,260.18,15074.0
2022-03-08 14:30:00,260.44,262.1,259.56,261.69,19326.0,260.44,262.1,259.56,261.69,19326.0
2022-03-08 15:00:00,261.37,262.77,259.8,259.8,20206.0,261.37,262.77,259.8,259.8,20206.0
2022-03-08 15:30:00,259.47,259.53,256.46,256.9,68544.0,259.47,259.53,256.46,256.9,68544.0
2022-03-09 09:30:00,265.35,269.27,263.26,268.12,98924.0,265.35,269.27,263.26,268.12,98924.0
2022-03-09 10:00:00,268.34,271.61,268.13,269.26,22337.0,268.34,271.61,268.13,269.26,22337.0
2022-03-09 10:30:00,268.83,269.62,266.17,267.65,30498.0,268.83,269.62,266.17,267.65,30498.0
2022-03-09 11:00:00,267.56,268.19,266.11,266.56,42286.0,267.56,268.19,266.11,266.56,42286.0
2022-03-09 11:30:00,266.71,268.27,266.65,268.27,33570.0,266.71,268.27,266.65,268.27,33570.0
2022-03-09 12:00:00,268.28,269.35,267.97,268.48,7982.0,268.28,269.35,267.97,268.48,7982.0
2022-03-09 12:30:00,268.6,270.2,268.59,270.12,15361.0,268.6,270.2,268.59,270.12,15361.0
2022-03-09 13:00:00,269.98,270.68,269.65,270.39,21187.0,269.98,270.68,269.65,270.39,21187.0
2022-03-09 13:30:00,270.39,271.1,269.66,269.95,30197.0,270.39,271.1,269.66,269.95,30197.0
2022-03-09 14:00:00,270.27,270.97,269.49,270.09,17749.0,270.27,270.97,269.49,270.09,17749.0
2022-03-09 14:30:00,270.27,270.93,269.33,270.0,17930.0,270.27,270.93,269.33,270.0,17930.0
2022-03-09 15:00:00,270.04,270.76,269.13,269.38,14131.0,270.04,270.76,269.13,269.38,14131.0
2022-03-09 15:30:00,269.45,269.91,268.11,268.32,61813.0,269.45,269.91,268.11,268.32,61813.0
2022-03-10 09:30:00,262.63,265.56,261.88,263.34,8720.0,262.63,265.56,261.88,263.34,8720.0
2022-03-10 10:00:00,262.57,262.78,259.28,261.09,9456.0,262.57,262.78,259.28,261.09,9456.0
2022-03-10 10:30:00,260.87,262.15,260.2,260.98,11623.0,260.87,262.15,260.2,260.98,11623.0
2022-03-10 11:00:00,260.68,261.16,260.45,260.45,5670.0,260.68,261.16,260.45,260.45,5670.0
2022-03-10 11:30:00,260.39,262.38,260.22,262.06,6043.0,260.39,262.38,260.22,262.06,6043.0
2022-03-10 12:00:00,262.29,263.09,261.66,262.63,13925.0,262.29,263.09,261.66,262.63,13925.0
2022-03-10 12:30:00,262.54,264.01,261.8,264.0,8971.0,262.54,264.01,261.8,264.0,8971.0
2022-03-10 13:00:00,263.94,265.96,263.83,265.8,17538.0,263.94,265.96,263.83,265.8,17538.0
2022-03-10 13:30:00,265.75,266.34,264.94,266.21,8822.0,265.75,266.34,264.94,266.21,8822.0
2022-03-10 14:00:00,266.18,267.64,265.84,267.35,16627.0,266.18,267.64,265.84,267.35,16627.0
2022-03-10 14:30:00,267.93,267.93,266.3,266.75,14980.0,267.93,267.93,266.3,266.75,14980.0
2022-03-10 15:00:00,266.95,267.01,265.88,265.93,15985.0,266.95,267.01,265.88,265.93,15985.0
2022-03-10 15:30:00,266.11,267.78,265.91,266.58,37362.0,266.11,267.78,265.91,266.58,37362.0
2022-03-11 09:30:00,270.31,270.85,266.61,267.33,15202.0,270.31,270.85,266.61,267.33,15202.0
2022-03-11 10:00:00,267.03,268.0,263.59,263.87,12413.0,267.03,268.0,263.59,263.87,12413.0
2022-03-11 10:30:00,264.42,264.81,263.52,264.14,11079.0,264.42,264.81,263.52,264.14,11079.0
2022-03-11 11:00:00,264.39,264.92,263.36,264.45,5994.0,264.39,264.92,263.36,264.45,5994.0
2022-03-11 11:30:00,264.55,264.55,263.04,263.81,9066.0,264.55,264.55,263.04,263.81,9066.0
2022-03-11 12:00:00,263.68,263.75,262.47,263.25,11341.0,263.68,263.75,262.47,263.25,11341.0
2022-03-11 12:30:00,263.25,263.53,262.62,263.27,17221.0,263.25,263.53,262.62,263.27,17221.0
2022-03-11 13:00:00,263.27,264.99,263.11,264.94,17002.0,263.27,264.99,263.11,264.94,17002.0
2022-03-11 13:30:00,264.75,265.88,264.26,264.63,115414.0,264.75,265.88,264.26,264.63,115414.0
2022-03-11 14:00:00,264.05,264.31,262.74,263.92,8508.0,264.05,264.31,262.74,263.92,8508.0
2022-03-11 14:30:00,263.97,263.97,261.58,261.58,7915.0,263.97,263.97,261.58,261.58,7915.0
2022-03-11 15:00:00,261.5,261.99,260.97,260.97,8337.0,261.5,261.99,260.97,260.97,8337.0
2022-03-11 15:30:00,260.94,261.42,259.33,259.66,71662.0,260.94,261.42,259.33,259.66,71662.0
2022-03-14 09:30:00,261.2,266.04,261.2,265.54,9646.0,261.2,266.04,261.2,265.54,9646.0
2022-03-14 10:00:00,265.47,268.05,264.84,265.82,39392.0,265.47,268.05,264.84,265.82,39392.0
2022-03-14 10:30:00,265.51,266.02,264.4,265.79,15565.0,265.51,266.02,264.4,265.79,15565.0
2022-03-14 11:00:00,265.99,266.54,263.79,264.5,7897.0,265.99,266.54,263.79,264.5,7897.0
2022-03-14 11:30:00,264.27,264.55,263.07,263.07,14245.0,264.27,264.55,263.07,263.07,14245.0
2022-03-14 12:00:00,262.81,262.81,260.24,260.24,4079.0,262.81,262.81,260.24,260.24,4079.0
2022-03-14 12:30:00,260.88,260.94,258.33,258.44,7175.0,260.88,260.94,258.33,258.44,7175.0
2022-03-14 13:00:00,258.0,258.71,257.62,258.01,8128.0,258.0,258.71,257.62,258.01,8128.0
2022-03-14 13:30:00,257.97,258.05,255.8,256.8,24596.0,257.97,258.05,255.8,256.8,24596.0
2022-03-14 14:00:00,256.34,257.62,255.55,255.82,7506.0,256.34,257.62,255.55,255.82,7506.0
2022-03-14 14:30:00,255.71,256.96,255.48,256.34,24784.0,255.71,256.96,255.48,256.34,24784.0
2022-03-14 15:00:00,256.66,257.1,255.76,255.76,17480.0,256.66,257.1,255.76,255.76,17480.0
2022-03-14 15:30:00,255.63,256.68,255.34,255.52,82761.0,255.63,256.68,255.34,255.52,82761.0
2022-03-15 09:30:00,257.58,258.91,255.0,256.38,15510.0,257.58,258.91,255.0,256.38,15510.0
2022-03-15 10:00:00,255.89,257.98,255.29,257.98,55505.0,255.89,257.98,255.29,257.98,55505.0
2022-03-15 10:30:00,257.66,260.07,257.42,257.64,21577.0,257.66,260.07,257.42,257.64,21577.0
2022-03-15 11:00:00,257.67,259.1,257.67,258.78,7141.0,257.67,259.1,257.67,258.78,7141.0
2022-03-15 11:30:00,258.78,258.79,255.9,256.25,8505.0,258.78,258.79,255.9,256.25,8505.0
2022-03-15 12:00:00,256.49,257.5,255.39,257.01,5671.0,256.49,257.5,255.39,257.01,5671.0
2022-03-15 12:30:00,257.1,257.99,256.29,256.72,9151.0,257.1,257.99,256.29,256.72,9151.0
2022-03-15 13:00:00,257.0,257.38,254.33,255.04,16558.0,257.0,257.38,254.33,255.04,16558.0
2022-03-15 13:30:00,255.03,256.38,254.85,256.2,34306.0,255.03,256.38,254.85,256.2,34306.0
2022-03-15 14:00:00,256.23,256.53,254.54,254.89,26528.0,256.23,256.53,254.54,254.89,26528.0
2022-03-15 14:30:00,254.66,255.85,253.81,255.85,21238.0,254.66,255.85,253.81,255.85,21238.0
2022-03-15 15:00:00,255.74,257.62,255.7,257.32,22269.0,255.74,257.62,255.7,257.32,22269.0
2022-03-15 15:30:00,257.32,260.15,257.26,259.22,66253.0,257.32,260.15,257.26,259.22,66253.0
2022-03-16 09:30:00,262.85,269.29,260.01,266.83,11062.0,262.85,269.29,260.01,266.83,11062.0
2022-03-16 10:00:00,267.13,270.41,267.07,270.12,11433.0,267.13,270.41,267.07,270.12,11433.0
2022-03-16 10:30:00,269.85,270.64,268.13,268.29,6496.0,269.85,270.64,268.13,268.29,6496.0
2022-03-16 11:00:00,268.42,269.44,267.89,268.55,6082.0,268.42,269.44,267.89,268.55,6082.0
2022-03-16 11:30:00,268.56,268.79,267.97,268.53,4890.0,268.56,268.79,267.97,268.53,4890.0
2022-03-16 12:00:00,268.53,270.3,268.52,269.83,4696.0,268.53,270.3,268.52,269.83,4696.0
2022-03-16 12:30:00,269.84,270.31,268.99,269.59,7770.0,269.84,270.31,268.99,269.59,7770.0
2022-03-16 13:00:00,269.75,270.12,268.82,269.59,9571.0,269.75,270.12,268.82,269.59,9571.0
2022-03-16 13:30:00,269.63,271.51,269.63,271.51,7003.0,269.63,271.51,269.63,271.51,7003.0
2022-03-16 14:00:00,271.0,271.0,267.26,267.65,28141.0,271.0,271.0,267.26,267.65,28141.0
2022-03-16 14:30:00,267.62,270.46,266.2,269.49,19700.0,267.62,270.46,266.2,269.49,19700.0
2022-03-16 15:00:00,269.25,270.24,268.73,269.56,30986.0,269.25,270.24,268.73,269.56,30986.0
2022-03-16 15:30:00,269.38,271.05,268.18,270.72,73796.0,269.38,271.05,268.18,270.72,73796.0
2022-03-17 09:30:00,269.55,273.35,269.31,273.27,6741.0,269.55,273.35,269.31,273.27,6741.0
2022-03-17 10:00:00,273.84,275.13,273.03,273.22,12515.0,273.84,275.13,273.03,273.22,12515.0
2022-03-17 10:30:00,273.19,274.15,272.23,273.09,11953.0,273.19,274.15,272.23,273.09,11953.0
2022-03-17 11:00:00,272.65,274.77,272.29,274.61,9531.0,272.65,274.77,272.29,274.61,9531.0
2022-03-17 11:30:00,274.57,275.26,273.43,274.69,10210.0,274.57,275.26,273.43,274.69,10210.0
2022-03-17 12:00:00,274.8,276.56,274.01,276.08,12149.0,274.8,276.56,274.01,276.08,12149.0
2022-03-17 12:30:00,276.0,276.04,275.16,275.66,8496.0,276.0,276.04,275.16,275.66,8496.0
2022-03-17 13:00:00,275.85,276.53,275.2,276.37,15712.0,275.85,276.53,275.2,276.37,15712.0
2022-03-17 13:30:00,276.46,277.18,275.77,276.78,10656.0,276.46,277.18,275.77,276.78,10656.0
2022-03-17 14:00:00,276.78,277.52,276.49,276.98,20321.0,276.78,277.52,276.49,276.98,20321.0
2022-03-17 14:30:00,276.97,279.1,276.85,279.07,27329.0,276.97,279.1,276.85,279.07,27329.0
2022-03-17 15:00:00,278.84,280.63,278.59,280.63,47217.0,278.84,280.63,278.59,280.63,47217.0
2022-03-17 15:30:00,280.53,281.86,279.8,281.42,91239.0,280.53,281.86,279.8,281.42,91239.0
2022-03-18 09:30:00,280.85,287.3,279.68,286.47,48579.0,280.85,287.3,279.68,286.47,48579.0
2022-03-18 10:00:00,286.96,291.36,286.5,291.36,33660.0,286.96,291.36,286.5,291.36,33660.0
2022-03-18 10:30:00,291.23,291.6,286.31,286.31,21066.0,291.23,291.6,286.31,286.31,21066.0
2022-03-18 11:00:00,286.28,287.17,284.74,284.99,22087.0,286.28,287.17,284.74,284.99,22087.0
2022-03-18 11:30:00,285.09,286.32,284.13,284.44,7238.0,285.09,286.32,284.13,284.44,7238.0
2022-03-18 12:00:00,285.0,287.33,284.68,286.52,8279.0,285.0,287.33,284.68,286.52,8279.0
2022-03-18 12:30:00,286.95,287.7,286.27,286.27,12925.0,286.95,287.7,286.27,286.27,12925.0
2022-03-18 13:00:00,286.43,287.08,285.53,287.01,10390.0,286.43,287.08,285.53,287.01,10390.0
2022-03-18 13:30:00,286.74,287.62,285.5,285.52,21458.0,286.74,287.62,285.5,285.52,21458.0
2022-03-18 14:00:00,285.88,286.94,285.63,286.46,8489.0,285.88,286.94,285.63,286.46,8489.0
2022-03-18 14:30:00,286.47,287.28,286.15,286.52,9418.0,286.47,287.28,286.15,286.52,9418.0
2022-03-18 15:00:00,286.4,287.0,286.33,286.75,10689.0,286.4,287.0,286.33,286.75,10689.0
2022-03-18 15:30:00,287.07,287.97,286.61,286.79,61891.0,287.07,287.97,286.61,286.79,61891.0
2022-03-21 09:30:00,284.58,287.78,284.51,285.68,11007.0,284.58,287.78,284.51,285.68,11007.0
2022-03-21 10:00:00,285.87,286.42,283.18,283.19,7356.0,285.87,286.42,283.18,283.19,7356.0
2022-03-21 10:30:00,283.31,286.44,283.01,286.43,10499.0,283.31,286.44,283.01,286.43,10499.0
2022-03-21 11:00:00,286.78,288.24,286.17,288.24,7282.0,286.78,288.24,286.17,288.24,7282.0
2022-03-21 11:30:00,288.34,288.89,287.49,288.89,17780.0,288.34,288.89,287.49,288.89,17780.0
2022-03-21 12:00:00,288.85,289.06,287.16,287.97,13443.0,288.85,289.06,287.16,287.97,13443.0
2022-03-21 12:30:00,287.89,287.89,285.84,285.85,6134.0,287.89,287.89,285.84,285.85,6134.0
2022-03-21 13:00:00,286.1,286.23,284.13,284.13,11683.0,286.1,286.23,284.13,284.13,11683.0
2022-03-21 13:30:00,284.5,285.26,284.28,285.04,5257.0,284.5,285.26,284.28,285.04,5257.0
2022-03-21 14:00:00,285.28,286.44,284.67,286.31,7461.0,285.28,286.44,284.67,286.31,7461.0
2022-03-21 14:30:00,286.21,286.45,284.63,284.63,5426.0,286.21,286.45,284.63,284.63,5426.0
2022-03-21 15:00:00,284.6,285.62,284.58,285.62,6531.0,284.6,285.62,284.58,285.62,6531.0
2022-03-21 15:30:00,285.63,286.81,284.16,286.75,30150.0,285.63,286.81,284.16,286.75,30150.0
2022-03-22 09:30:00,286.35,289.61,285.99,287.65,11588.0,286.35,289.61,285.99,287.65,11588.0
2022-03-22 10:00:00,288.09,291.03,287.71,290.35,8587.0,288.09,291.03,287.71,290.35,8587.0
2022-03-22 10:30:00,290.7,292.45,290.7,292.22,14568.0,290.7,292.45,290.7,292.22,14568.0
2022-03-22 11:00:00,292.06,293.22,291.4,292.5,18182.0,292.06,293.22,291.4,292.5,18182.0
2022-03-22 11:30:00,292.79,293.6,291.99,293.18,23111.0,292.79,293.6,291.99,293.18,23111.0
2022-03-22 12:00:00,293.2,293.68,292.5,292.74,6277.0,293.2,293.68,292.5,292.74,6277.0
2022-03-22 12:30:00,292.58,293.27,292.13,293.04,8991.0,292.58,293.27,292.13,293.04,8991.0
2022-03-22 13:00:00,292.97,293.85,292.66,293.0,11725.0,292.97,293.85,292.66,293.0,11725.0
2022-03-22 13:30:00,293.05,293.05,291.21,292.13,9845.0,293.05,293.05,291.21,292.13,9845.0
2022-03-22 14:00:00,292.17,292.67,291.67,292.62,12099.0,292.17,292.67,291.67,292.62,12099.0
2022-03-22 14:30:00,292.93,294.75,292.93,294.75,4968.0,292.93,294.75,292.93,294.75,4968.0
2022-03-22 15:00:00,294.75,295.28,294.21,294.93,12055.0,294.75,295.28,294.21,294.93,12055.0
2022-03-22 15:30:00,294.99,297.49,294.78,295.39,118927.0,294.99,297.49,294.78,295.39,118927.0
2022-03-23 09:30:00,292.5,292.51,287.46,290.63,18559.0,292.5,292.51,287.46,290.63,18559.0
2022-03-23 10:00:00,290.13,290.13,283.86,285.46,20827.0,290.13,290.13,283.86,285.46,20827.0
2022-03-23 10:30:00,286.13,286.37,283.88,283.88,9208.0,286.13,286.37,283.88,283.88,9208.0
2022-03-23 11:00:00,284.11,287.66,283.78,287.36,8956.0,284.11,287.66,283.78,287.36,8956.0
2022-03-23 11:30:00,287.6,288.26,287.21,287.91,4282.0,287.6,288.26,287.21,287.91,4282.0
2022-03-23 12:00:00,287.81,287.95,282.07,284.46,22242.0,287.81,287.95,282.07,284.46,22242.0
2022-03-23 12:30:00,284.19,284.93,283.13,283.13,21417.0,284.19,284.93,283.13,283.13,21417.0
2022-03-23 13:00:00,282.93,282.93,280.3,280.97,3222.0,282.93,282.93,280.3,280.97,3222.0
2022-03-23 13:30:00,280.62,281.48,280.26,281.26,8696.0,280.62,281.48,280.26,281.26,8696.0
2022-03-23 14:00:00,280.87,281.16,277.63,278.13,8697.0,280.87,281.16,277.63,278.13,8697.0
2022-03-23 14:30:00,278.11,279.16,277.74,278.18,14402.0,278.11,279.16,277.74,278.18,14402.0
2022-03-23 15:00:00,278.23,279.53,277.73,279.31,28861.0,278.23,279.53,277.73,279.31,28861.0
2022-03-23 15:30:00,279.19,279.37,278.15,278.77,61483.0,279.19,279.37,278.15,278.77,61483.0
2022-03-24 09:30:00,280.17,280.17,275.67,277.94,15458.0,280.17,280.17,275.67,277.94,15458.0
2022-03-24 10:00:00,277.91,280.08,277.3,277.34,7730.0,277.91,280.08,277.3,277.34,7730.0
2022-03-24 10:30:00,277.43,277.76,276.66,277.29,7034.0,277.43,277.76,276.66,277.29,7034.0
2022-03-24 11:00:00,277.57,278.89,277.37,278.89,7087.0,277.57,278.89,277.37,278.89,7087.0
2022-03-24 11:30:00,279.72,280.91,279.44,280.77,5312.0,279.72,280.91,279.44,280.77,5312.0
2022-03-24 12:00:00,280.46,280.46,279.37,279.59,5880.0,280.46,280.46,279.37,279.59,5880.0
2022-03-24 12:30:00,279.83,279.92,279.1,279.44,5404.0,279.83,279.92,279.1,279.44,5404.0
2022-03-24 13:00:00,279.18,281.79,279.07,281.25,21468.0,279.18,281.79,279.07,281.25,21468.0
2022-03-24 13:30:00,281.05,281.29,280.63,280.77,2653.0,281.05,281.29,280.63,280.77,2653.0
2022-03-24 14:00:00,280.84,281.0,279.79,279.8,5637.0,280.84,281.0,279.79,279.8,5637.0
2022-03-24 14:30:00,279.81,281.12,279.17,281.12,5654.0,279.81,281.12,279.17,281.12,5654.0
2022-03-24 15:00:00,280.83,281.56,280.59,281.34,6073.0,280.83,281.56,280.59,281.34,6073.0
2022-03-24 15:30:00,281.53,281.53,280.39,280.99,33553.0,281.53,281.53,280.39,280.99,33553.0
2022-03-25 09:30:00,282.77,283.06,276.41,277.22,6673.0,282.77,283.06,276.41,277.22,6673.0
2022-03-25 10:00:00,276.75,276.76,275.01,276.35,3868.0,276.75,276.76,275.01,276.35,3868.0
2022-03-25 10:30:00,276.43,277.9,276.33,277.24,7390.0,276.43,277.9,276.33,277.24,7390.0
2022-03-25 11:00:00,277.13,277.14,273.0,273.09,5971.0,277.13,277.14,273.0,273.09,5971.0
2022-03-25 11:30:00,273.53,274.4,273.1,273.75,5067.0,273.53,274.4,273.1,273.75,5067.0
2022-03-25 12:00:00,273.76,275.38,273.3,274.58,6014.0,273.76,275.38,273.3,274.58,6014.0
2022-03-25 12:30:00,274.75,274.86,273.71,274.53,3052.0,274.75,274.86,273.71,274.53,3052.0
2022-03-25 13:00:00,274.57,275.5,273.82,274.31,6600.0,274.57,275.5,273.82,274.31,6600.0
2022-03-25 13:30:00,274.35,275.3,274.33,275.3,4244.0,274.35,275.3,274.33,275.3,4244.0
2022-03-25 14:00:00,275.3,276.35,275.16,276.35,4055.0,275.3,276.35,275.16,276.35,4055.0
2022-03-25 14:30:00,276.41,279.07,276.34,278.59,14893.0,276.41,279.07,276.34,278.59,14893.0
2022-03-25 15:00:00,278.36,279.3,277.55,278.44,8355.0,278.36,279.3,277.55,278.44,8355.0
2022-03-25 15:30:00,278.42,279.76,277.88,279.25,44677.0,278.42,279.76,277.88,279.25,44677.0
2022-03-28 09:30:00,278.65,282.22,278.5,280.63,11629.0,278.65,282.22,278.5,280.63,11629.0
2022-03-28 10:00:00,280.06,280.07,276.57,278.08,12475.0,280.06,280.07,276.57,278.08,12475.0
2022-03-28 10:30:00,278.47,279.49,277.32,279.47,7716.0,278.47,279.49,277.32,279.47,7716.0
2022-03-28 11:00:00,279.69,279.69,277.22,278.12,8511.0,279.69,279.69,277.22,278.12,8511.0
2022-03-28 11:30:00,277.8,277.84,276.53,277.03,12149.0,277.8,277.84,276.53,277.03,12149.0
2022-03-28 12:00:00,277.22,277.92,276.63,276.86,8139.0,277.22,277.92,276.63,276.86,8139.0
2022-03-28 12:30:00,277.07,277.42,276.41,277.24,6115.0,277.07,277.42,276.41,277.24,6115.0
2022-03-28 13:00:00,277.33,279.26,277.16,279.25,6408.0,277.33,279.26,277.16,279.25,6408.0
2022-03-28 13:30:00,279.32,279.87,279.0,279.2,5925.0,279.32,279.87,279.0,279.2,5925.0
2022-03-28 14:00:00,279.15,279.68,278.52,279.35,8131.0,279.15,279.68,278.52,279.35,8131.0
2022-03-28 14:30:00,279.06,279.89,278.46,279.88,6258.0,279.06,279.89,278.46,279.88,6258.0
2022-03-28 15:00:00,279.86,281.22,279.51,281.13,8713.0,279.86,281.22,279.51,281.13,8713.0
2022-03-28 15:30:00,281.28,282.7,280.85,282.69,42768.0,281.28,282.7,280.85,282.69,42768.0
2022-03-29 09:30:00,287.59,292.71,287.59,292.71,13442.0,287.59,292.71,287.59,292.71,13442.0
2022-03-29 10:00:00,292.17,292.81,290.48,292.53,29069.0,292.17,292.81,290.48,292.53,29069.0
2022-03-29 10:30:00,292.23,292.67,290.36,291.17,9050.0,292.23,292.67,290.36,291.17,9050.0
2022-03-29 11:00:00,291.19,291.43,290.0,290.73,4729.0,291.19,291.43,290.0,290.73,4729.0
2022-03-29 11:30:00,290.87,291.85,290.3,291.0,4777.0,290.87,291.85,290.3,291.0,4777.0
2022-03-29 12:00:00,290.5,291.18,289.96,290.4,3312.0,290.5,291.18,289.96,290.4,3312.0
2022-03-29 12:30:00,289.88,291.38,289.88,290.34,5299.0,289.88,291.38,289.88,290.34,5299.0
2022-03-29 13:00:00,290.11,290.23,289.25,289.62,3801.0,290.11,290.23,289.25,289.62,3801.0
2022-03-29 13:30:00,289.62,290.63,289.62,289.99,6052.0,289.62,290.63,289.62,289.99,6052.0
2022-03-29 14:00:00,289.92,290.21,289.44,290.13,8173.0,289.92,290.21,289.44,290.13,8173.0
2022-03-29 14:30:00,290.14,291.1,289.91,290.68,6287.0,290.14,291.1,289.91,290.68,6287.0
2022-03-29 15:00:00,290.91,291.41,290.54,291.41,6357.0,290.91,291.41,290.54,291.41,6357.0
2022-03-29 15:30:00,291.77,292.2,290.72,290.95,61380.0,291.77,292.2,290.72,290.95,61380.0
2022-03-30 09:30:00,290.02,291.97,288.88,290.54,7976.0,290.02,291.97,288.88,290.54,7976.0
2022-03-30 10:00:00,290.59,291.3,289.65,290.39,9940.0,290.59,291.3,289.65,290.39,9940.0
2022-03-30 10:30:00,290.17,290.95,289.82,289.97,13598.0,290.17,290.95,289.82,289.97,13598.0
2022-03-30 11:00:00,289.96,291.73,289.77,291.35,6845.0,289.96,291.73,289.77,291.35,6845.0
2022-03-30 11:30:00,291.0,291.49,290.77,291.36,8374.0,291.0,291.49,290.77,291.36,8374.0
2022-03-30 12:00:00,291.75,292.25,291.08,292.25,5955.0,291.75,292.25,291.08,292.25,5955.0
2022-03-30 12:30:00,291.75,291.88,290.46,290.81,6944.0,291.75,291.88,290.46,290.81,6944.0
2022-03-30 13:00:00,290.76,290.77,288.93,289.53,10420.0,290.76,290.77,288.93,289.53,10420.0
2022-03-30 13:30:00,289.88,290.01,288.8,288.85,5947.0,289.88,290.01,288.8,288.85,5947.0
2022-03-30 14:00:00,289.12,289.41,288.16,288.4,6148.0,289.12,289.41,288.16,288.4,6148.0
2022-03-30 14:30:00,288.42,288.94,288.26,288.66,7253.0,288.42,288.94,288.26,288.66,7253.0
2022-03-30 15:00:00,288.63,289.21,288.22,288.41,27899.0,288.63,289.21,288.22,288.41,27899.0
2022-03-30 15:30:00,288.48,290.23,288.48,289.86,55345.0,288.48,290.23,288.48,289.86,55345.0
2022-03-31 09:30:00,289.48,290.03,286.06,290.03,6682.0,289.48,290.03,286.06,290.03,6682.0
2022-03-31 10:00:00,290.21,292.26,288.58,290.47,5873.0,290.21,292.26,288.58,290.47,5873.0
2022-03-31 10:30:00,290.52,291.15,289.2,290.44,7607.0,290.52,291.15,289.2,290.44,7607.0
2022-03-31 11:00:00,289.63,289.92,288.11,288.26,19415.0,289.63,289.92,288.11,288.26,19415.0
2022-03-31 11:30:00,288.24,289.57,287.4,288.44,16042.0,288.24,289.57,287.4,288.44,16042.0
2022-03-31 12:00:00,288.56,288.73,287.61,287.61,8494.0,288.56,288.73,287.61,287.61,8494.0
2022-03-31 12:30:00,287.64,288.3,286.86,287.37,10971.0,287.64,288.3,286.86,287.37,10971.0
2022-03-31 13:00:00,287.57,287.87,287.04,287.4,6286.0,287.57,287.87,287.04,287.4,6286.0
2022-03-31 13:30:00,287.74,288.4,286.96,287.67,13300.0,287.74,288.4,286.96,287.67,13300.0
2022-03-31 14:00:00,287.42,287.76,287.14,287.6,3932.0,287.42,287.76,287.14,287.6,3932.0
2022-03-31 14:30:00,287.56,288.13,287.34,287.65,8366.0,287.56,288.13,287.34,287.65,8366.0
2022-03-31 15:00:00,287.76,288.55,286.57,286.64,7414.0,287.76,288.55,286.57,286.64,7414.0
2022-03-31 15:30:00,286.63,286.63,283.93,283.97,46438.0,286.63,286.63,283.93,283.97,46438.0
2022-04-01 09:30:00,286.12,288.62,284.84,286.13,8985.0,286.12,288.62,284.84,286.13,8985.0
2022-04-01 10:00:00,286.8,289.9,286.8,287.33,7607.0,286.8,289.9,286.8,287.33,7607.0
2022-04-01 10:30:00,288.89,291.03,288.01,290.12,23080.0,288.89,291.03,288.01,290.12,23080.0
2022-04-01 11:00:00,290.35,290.48,287.35,287.98,9600.0,290.35,290.48,287.35,287.98,9600.0
2022-04-01 11:30:00,287.69,287.9,285.91,286.68,6578.0,287.69,287.9,285.91,286.68,6578.0
2022-04-01 12:00:00,286.6,286.6,285.29,285.34,7946.0,286.6,286.6,285.29,285.34,7946.0
2022-04-01 12:30:00,285.34,285.51,284.25,284.39,4451.0,285.34,285.51,284.25,284.39,4451.0
2022-04-01 13:00:00,284.57,285.45,283.97,285.45,6083.0,284.57,285.45,283.97,285.45,6083.0
2022-04-01 13:30:00,285.59,286.84,285.59,286.53,4580.0,285.59,286.84,285.59,286.53,4580.0
2022-04-01 14:00:00,286.45,287.57,286.4,287.57,8281.0,286.45,287.57,286.4,287.57,8281.0
2022-04-01 14:30:00,287.67,288.65,287.45,288.04,6298.0,287.67,288.65,287.45,288.04,6298.0
2022-04-01 15:00:00,288.14,288.56,287.07,287.33,8736.0,288.14,288.56,287.07,287.33,8736.0
2022-04-01 15:30:00,287.39,288.85,286.55,288.56,44224.0,287.39,288.85,286.55,288.56,44224.0
2022-04-04 09:30:00,288.59,291.21,288.44,289.46,5081.0,288.59,291.21,288.44,289.46,5081.0
2022-04-04 10:00:00,289.8,289.8,287.33,288.28,3018.0,289.8,289.8,287.33,288.28,3018.0
2022-04-04 10:30:00,288.08,288.66,287.62,287.91,9228.0,288.08,288.66,287.62,287.91,9228.0
2022-04-04 11:00:00,288.29,290.4,287.67,289.62,26523.0,288.29,290.4,287.67,289.62,26523.0
2022-04-04 11:30:00,289.79,290.03,288.4,288.69,5369.0,289.79,290.03,288.4,288.69,5369.0
2022-04-04 12:00:00,289.23,289.23,288.21,288.48,2696.0,289.23,289.23,288.21,288.48,2696.0
2022-04-04 12:30:00,288.58,288.71,287.88,288.25,3969.0,288.58,288.71,287.88,288.25,3969.0
2022-04-04 13:00:00,287.72,287.89,287.0,287.0,5200.0,287.72,287.89,287.0,287.0,5200.0
2022-04-04 13:30:00,286.81,287.24,286.19,287.19,5299.0,286.81,287.24,286.19,287.19,5299.0
2022-04-04 14:00:00,287.11,287.11,286.0,286.8,2983.0,287.11,287.11,286.0,286.8,2983.0
2022-04-04 14:30:00,286.55,288.13,286.55,287.59,5203.0,286.55,288.13,286.55,287.59,5203.0
2022-04-04 15:00:00,287.53,288.0,287.05,288.0,7872.0,287.53,288.0,287.05,288.0,7872.0
2022-04-04 15:30:00,287.65,288.28,287.26,287.27,25119.0,287.65,288.28,287.26,287.27,25119.0
2022-04-05 09:30:00,288.27,288.47,285.74,286.95,6221.0,288.27,288.47,285.74,286.95,6221.0
2022-04-05 10:00:00,287.26,287.81,283.59,284.86,12612.0,287.26,287.81,283.59,284.86,12612.0
2022-04-05 10:30:00,285.64,288.41,285.25,288.37,3907.0,285.64,288.41,285.25,288.37,3907.0
2022-04-05 11:00:00,288.69,288.69,287.51,288.66,5529.0,288.69,288.69,287.51,288.66,5529.0
2022-04-05 11:30:00,288.42,289.01,288.18,288.23,21490.0,288.42,289.01,288.18,288.23,21490.0
2022-04-05 12:00:00,288.37,289.33,288.07,288.75,9699.0,288.37,289.33,288.07,288.75,9699.0
2022-04-05 12:30:00,288.62,289.41,288.24,289.03,6067.0,288.62,289.41,288.24,289.03,6067.0
2022-04-05 13:00:00,289.05,291.33,288.82,290.43,281177.0,289.05,291.33,288.82,290.43,281177.0
2022-04-05 13:30:00,289.95,290.03,287.24,287.71,14636.0,289.95,290.03,287.24,287.71,14636.0
2022-04-05 14:00:00,287.57,288.34,286.27,288.0,11552.0,287.57,288.34,286.27,288.0,11552.0
2022-04-05 14:30:00,287.98,288.04,287.03,287.36,42973.0,287.98,288.04,287.03,287.36,42973.0
2022-04-05 15:00:00,287.39,287.75,287.01,287.58,23189.0,287.39,287.75,287.01,287.58,23189.0
2022-04-05 15:30:00,287.53,289.08,287.11,288.47,48135.0,287.53,289.08,287.11,288.47,48135.0
2022-04-06 09:30:00,287.16,287.16,278.39,278.61,24575.0,287.16,287.16,278.39,278.61,24575.0
2022-04-06 10:00:00,278.84,280.74,276.94,279.42,9049.0,278.84,280.74,276.94,279.42,9049.0
2022-04-06 10:30:00,279.27,280.56,277.1,280.43,14728.0,279.27,280.56,277.1,280.43,14728.0
2022-04-06 11:00:00,279.88,282.02,279.38,281.67,6760.0,279.88,282.02,279.38,281.67,6760.0
2022-04-06 11:30:00,282.07,284.07,281.53,282.74,6484.0,282.07,284.07,281.53,282.74,6484.0
2022-04-06 12:00:00,282.61,283.0,282.15,282.77,4269.0,282.61,283.0,282.15,282.77,4269.0
2022-04-06 12:30:00,282.99,283.44,282.46,282.71,7136.0,282.99,283.44,282.46,282.71,7136.0
2022-04-06 13:00:00,282.97,284.39,282.2,283.87,10997.0,282.97,284.39,282.2,283.87,10997.0
2022-04-06 13:30:00,283.83,283.83,282.35,282.35,7519.0,283.83,283.83,282.35,282.35,7519.0
2022-04-06 14:00:00,282.12,283.64,279.45,280.87,26546.0,282.12,283.64,279.45,280.87,26546.0
2022-04-06 14:30:00,280.88,285.41,280.88,285.05,20237.0,280.88,285.41,280.88,285.05,20237.0
2022-04-06 15:00:00,285.51,286.49,283.82,284.17,12389.0,285.51,286.49,283.82,284.17,12389.0
2022-04-06 15:30:00,284.12,286.5,283.82,286.03,56083.0,284.12,286.5,283.82,286.03,56083.0
2022-04-07 09:30:00,286.51,292.82,284.48,291.92,15438.0,286.51,292.82,284.48,291.92,15438.0
2022-04-07 10:00:00,292.66,295.38,292.03,294.75,8543.0,292.66,295.38,292.03,294.75,8543.0
2022-04-07 10:30:00,294.6,298.45,294.55,298.25,31227.0,294.6,298.45,294.55,298.25,31227.0
2022-04-07 11:00:00,298.52,299.36,297.52,297.83,55224.0,298.52,299.36,297.52,297.83,55224.0
2022-04-07 11:30:00,298.12,299.54,298.04,299.24,16265.0,298.12,299.54,298.04,299.24,16265.0
2022-04-07 12:00:00,298.94,299.14,297.64,298.56,15103.0,298.94,299.14,297.64,298.56,15103.0
2022-04-07 12:30:00,298.47,298.94,297.87,298.61,12375.0,298.47,298.94,297.87,298.61,12375.0
2022-04-07 13:00:00,298.84,301.23,298.28,300.54,11157.0,298.84,301.23,298.28,300.54,11157.0
2022-04-07 13:30:00,301.43,301.48,298.99,300.08,17145.0,301.43,301.48,298.99,300.08,17145.0
2022-04-07 14:00:00,299.86,300.1,298.58,299.34,9123.0,299.86,300.1,298.58,299.34,9123.0
2022-04-07 14:30:00,299.44,301.64,298.94,301.64,13766.0,299.44,301.64,298.94,301.64,13766.0
2022-04-07 15:00:00,301.28,303.05,301.28,302.48,16992.0,301.28,303.05,301.28,302.48,16992.0
2022-04-07 15:30:00,302.55,303.84,301.62,302.1,108817.0,302.55,303.84,301.62,302.1,108817.0
2022-04-08 09:30:00,299.95,305.09,298.77,304.51,55544.0,299.95,305.09,298.77,304.51,55544.0
2022-04-08 10:00:00,303.43,306.42,303.4,304.63,44015.0,303.43,306.42,303.4,304.63,44015.0
2022-04-08 10:30:00,304.8,305.35,303.0,303.99,20751.0,304.8,305.35,303.0,303.99,20751.0
2022-04-08 11:00:00,304.58,306.27,303.88,305.55,12430.0,304.58,306.27,303.88,305.55,12430.0
2022-04-08 11:30:00,305.58,307.44,305.56,306.44,19267.0,305.58,307.44,305.56,306.44,19267.0
2022-04-08 12:00:00,306.45,306.83,305.37,306.58,13139.0,306.45,306.83,305.37,306.58,13139.0
2022-04-08 12:30:00,306.62,306.62,305.2,305.58,8612.0,306.62,306.62,305.2,305.58,8612.0
2022-04-08 13:00:00,305.67,305.67,304.98,305.2,8861.0,305.67,305.67,304.98,305.2,8861.0
2022-04-08 13:30:00,305.11,306.85,304.54,306.61,11004.0,305.11,306.85,304.54,306.61,11004.0
2022-04-08 14:00:00,306.56,308.15,305.92,306.28,26553.0,306.56,308.15,305.92,306.28,26553.0
2022-04-08 14:30:00,305.96,306.06,304.85,305.57,9316.0,305.96,306.06,304.85,305.57,9316.0
2022-04-08 15:00:00,305.53,305.74,304.29,304.5,10062.0,305.53,305.74,304.29,304.5,10062.0
2022-04-08 15:30:00,304.64,304.91,302.1,302.4,72034.0,304.64,304.91,302.1,302.4,72034.0
2022-04-11 09:30:00,302.39,302.39,296.53,296.57,19807.0,302.39,302.39,296.53,296.57,19807.0
2022-04-11 10:00:00,296.56,298.03,295.54,295.54,36304.0,296.56,298.03,295.54,295.54,36304.0
2022-04-11 10:30:00,295.42,296.49,293.49,296.16,31400.0,295.42,296.49,293.49,296.16,31400.0
2022-04-11 11:00:00,296.68,296.8,294.08,296.19,14926.0,296.68,296.8,294.08,296.19,14926.0
2022-04-11 11:30:00,296.03,297.14,295.84,295.84,6067.0,296.03,297.14,295.84,295.84,6067.0
2022-04-11 12:00:00,295.9,297.26,294.88,294.96,4571.0,295.9,297.26,294.88,294.96,4571.0
2022-04-11 12:30:00,294.65,295.92,294.47,295.91,4793.0,294.65,295.92,294.47,295.91,4793.0
2022-04-11 13:00:00,296.12,296.39,293.81,294.27,3460.0,296.12,296.39,293.81,294.27,3460.0
2022-04-11 13:30:00,294.25,295.41,294.23,295.0,8262.0,294.25,295.41,294.23,295.0,8262.0
2022-04-11 14:00:00,294.57,295.09,293.25,293.35,5026.0,294.57,295.09,293.25,293.35,5026.0
2022-04-11 14:30:00,293.11,293.82,292.79,293.44,7211.0,293.11,293.82,292.79,293.44,7211.0
2022-04-11 15:00:00,293.6,293.96,291.98,292.11,10943.0,293.6,293.96,291.98,292.11,10943.0
2022-04-11 15:30:00,292.08,292.2,288.84,290.72,77233.0,292.08,292.2,288.84,290.72,77233.0
2022-04-12 09:30:00,296.57,296.57,290.91,295.46,7911.0,296.57,296.57,290.91,295.46,7911.0
2022-04-12 10:00:00,294.99,296.19,293.35,293.48,22005.0,294.99,296.19,293.35,293.48,22005.0
2022-04-12 10:30:00,293.48,293.48,290.85,290.85,12133.0,293.48,293.48,290.85,290.85,12133.0
2022-04-12 11:00:00,291.15,293.9,291.07,293.2,14046.0,291.15,293.9,291.07,293.2,14046.0
2022-04-12 11:30:00,293.4,293.53,292.47,292.92,10863.0,293.4,293.53,292.47,292.92,10863.0
2022-04-12 12:00:00,292.62,293.26,290.87,290.88,21714.0,292.62,293.26,290.87,290.88,21714.0
2022-04-12 12:30:00,290.79,291.11,287.96,288.69,9348.0,290.79,291.11,287.96,288.69,9348.0
2022-04-12 13:00:00,289.07,289.55,287.64,288.73,8034.0,289.07,289.55,287.64,288.73,8034.0
2022-04-12 13:30:00,288.5,289.17,286.19,286.19,48261.0,288.5,289.17,286.19,286.19,48261.0
2022-04-12 14:00:00,285.92,286.46,285.04,286.04,16833.0,285.92,286.46,285.04,286.04,16833.0
2022-04-12 14:30:00,286.04,287.5,284.83,286.32,17065.0,286.04,287.5,284.83,286.32,17065.0
2022-04-12 15:00:00,285.98,286.94,283.48,283.48,11528.0,285.98,286.94,283.48,283.48,11528.0
2022-04-12 15:30:00,283.74,286.85,283.57,286.69,78244.0,283.74,286.85,283.57,286.69,78244.0
2022-04-13 09:30:00,286.06,289.07,284.77,287.77,20891.0,286.06,289.07,284.77,287.77,20891.0
2022-04-13 10:00:00,287.41,287.97,284.97,287.97,16150.0,287.41,287.97,284.97,287.97,16150.0
2022-04-13 10:30:00,287.96,288.84,287.47,287.79,8640.0,287.96,288.84,287.47,287.79,8640.0
2022-04-13 11:00:00,287.8,289.34,287.78,289.18,7567.0,287.8,289.34,287.78,289.18,7567.0
2022-04-13 11:30:00,289.08,289.91,287.69,288.69,8424.0,289.08,289.91,287.69,288.69,8424.0
2022-04-13 12:00:00,288.91,289.64,288.5,289.29,9115.0,288.91,289.64,288.5,289.29,9115.0
2022-04-13 12:30:00,289.17,290.4,289.17,290.18,10527.0,289.17,290.4,289.17,290.18,10527.0
2022-04-13 13:00:00,290.09,291.75,289.92,290.97,11615.0,290.09,291.75,289.92,290.97,11615.0
2022-04-13 13:30:00,290.91,290.96,289.49,290.09,9230.0,290.91,290.96,289.49,290.09,9230.0
2022-04-13 14:00:00,290.26,291.27,290.23,290.38,6386.0,290.26,291.27,290.23,290.38,6386.0
2022-04-13 14:30:00,290.56,291.0,289.54,289.76,8710.0,290.56,291.0,289.54,289.76,8710.0
2022-04-13 15:00:00,289.71,290.87,289.35,290.32,7475.0,289.71,290.87,289.35,290.32,7475.0
2022-04-13 15:30:00,290.44,290.71,288.93,289.87,39598.0,290.44,290.71,288.93,289.87,39598.0
2022-04-14 09:30:00,289.82,290.19,282.5,283.36,22194.0,289.82,290.19,282.5,283.36,22194.0
2022-04-14 10:00:00,283.1,285.14,281.59,284.67,12613.0,283.1,285.14,281.59,284.67,12613.0
2022-04-14 10:30:00,285.07,288.53,284.48,288.4,12607.0,285.07,288.53,284.48,288.4,12607.0
2022-04-14 11:00:00,288.35,288.58,286.18,287.83,10905.0,288.35,288.58,286.18,287.83,10905.0
2022-04-14 11:30:00,287.99,288.02,286.88,287.1,9478.0,287.99,288.02,286.88,287.1,9478.0
2022-04-14 12:00:00,286.97,287.43,286.65,286.81,13127.0,286.97,287.43,286.65,286.81,13127.0
2022-04-14 12:30:00,287.02,287.27,285.64,286.62,6410.0,287.02,287.27,285.64,286.62,6410.0
2022-04-14 13:00:00,286.29,286.5,285.6,286.5,5943.0,286.29,286.5,285.6,286.5,5943.0
2022-04-14 13:30:00,286.55,287.93,286.53,287.58,6200.0,286.55,287.93,286.53,287.58,6200.0
2022-04-14 14:00:00,287.75,287.84,286.55,287.1,4779.0,287.75,287.84,286.55,287.1,4779.0
2022-04-14 14:30:00,287.1,287.21,285.55,285.79,6242.0,287.1,287.21,285.55,285.79,6242.0
2022-04-14 15:00:00,285.67,286.18,285.32,285.63,12452.0,285.67,286.18,285.32,285.63,12452.0
2022-04-14 15:30:00,285.59,285.59,284.06,284.4,75586.0,285.59,285.59,284.06,284.4,75586.0
2022-04-18 09:30:00,283.76,284.88,280.83,280.84,10201.0,283.76,284.88,280.83,280.84,10201.0
2022-04-18 10:00:00,282.06,283.22,280.83,281.36,6592.0,282.06,283.22,280.83,281.36,6592.0
2022-04-18 10:30:00,280.97,281.79,280.04,280.69,12737.0,280.97,281.79,280.04,280.69,12737.0
2022-04-18 11:00:00,280.95,281.21,278.34,278.34,6404.0,280.95,281.21,278.34,278.34,6404.0
2022-04-18 11:30:00,278.9,280.0,278.46,278.86,13632.0,278.9,280.0,278.46,278.86,13632.0
2022-04-18 12:00:00,278.86,278.93,276.28,277.61,21855.0,278.86,278.93,276.28,277.61,21855.0
2022-04-18 12:30:00,277.75,278.2,277.54,277.89,2670.0,277.75,278.2,277.54,277.89,2670.0
2022-04-18 13:00:00,277.67,278.6,277.15,277.72,14325.0,277.67,278.6,277.15,277.72,14325.0
2022-04-18 13:30:00,277.63,279.17,277.63,278.4,25004.0,277.63,279.17,277.63,278.4,25004.0
2022-04-18 14:00:00,278.43,278.94,277.6,278.77,12109.0,278.43,278.94,277.6,278.77,12109.0
2022-04-18 14:30:00,279.09,279.27,277.72,277.8,12564.0,279.09,279.27,277.72,277.8,12564.0
2022-04-18 15:00:00,277.6,277.82,277.0,277.21,17568.0,277.6,277.82,277.0,277.21,17568.0
2022-04-18 15:30:00,277.13,277.51,275.49,277.41,73529.0,277.13,277.51,275.49,277.41,73529.0
2022-04-19 09:30:00,277.64,282.5,277.23,280.93,33786.0,277.64,282.5,277.23,280.93,33786.0
2022-04-19 10:00:00,280.66,282.48,280.05,282.28,4940.0,280.66,282.48,280.05,282.28,4940.0
2022-04-19 10:30:00,282.22,282.9,281.45,281.63,4595.0,282.22,282.9,281.45,281.63,4595.0
2022-04-19 11:00:00,281.91,285.2,281.34,284.79,9571.0,281.91,285.2,281.34,284.79,9571.0
2022-04-19 11:30:00,284.4,285.41,284.4,285.07,14739.0,284.4,285.41,284.4,285.07,14739.0
2022-04-19 12:00:00,285.34,287.61,285.16,286.85,17870.0,285.34,287.61,285.16,286.85,17870.0
2022-04-19 12:30:00,286.72,288.36,286.39,288.05,12886.0,286.72,288.36,286.39,288.05,12886.0
2022-04-19 13:00:00,288.22,288.9,287.94,288.25,27500.0,288.22,288.9,287.94,288.25,27500.0
2022-04-19 13:30:00,288.47,289.22,287.67,289.22,27360.0,288.47,289.22,287.67,289.22,27360.0
2022-04-19 14:00:00,289.02,289.36,288.15,288.56,24359.0,289.02,289.36,288.15,288.56,24359.0
2022-04-19 14:30:00,288.68,289.42,288.31,288.74,14584.0,288.68,289.42,288.31,288.74,14584.0
2022-04-19 15:00:00,288.72,288.72,287.21,288.35,13659.0,288.72,288.72,287.21,288.35,13659.0
2022-04-19 15:30:00,288.25,290.19,288.25,288.53,83111.0,288.25,290.19,288.25,288.53,83111.0
2022-04-20 09:30:00,290.75,290.75,286.45,287.1,9426.0,290.75,290.75,286.45,287.1,9426.0
2022-04-20 10:00:00,287.85,291.22,287.37,291.12,6140.0,287.85,291.22,287.37,291.12,6140.0
2022-04-20 10:30:00,290.85,293.17,290.01,292.51,11505.0,290.85,293.17,290.01,292.51,11505.0
2022-04-20 11:00:00,292.53,295.12,292.53,295.02,15919.0,292.53,295.12,292.53,295.02,15919.0
2022-04-20 11:30:00,295.28,296.0,294.61,295.32,13843.0,295.28,296.0,294.61,295.32,13843.0
2022-04-20 12:00:00,295.31,295.98,294.71,295.61,12135.0,295.31,295.98,294.71,295.61,12135.0
2022-04-20 12:30:00,295.62,296.66,295.62,296.55,5995.0,295.62,296.66,295.62,296.55,5995.0
2022-04-20 13:00:00,296.64,297.62,296.64,297.22,10202.0,296.64,297.62,296.64,297.22,10202.0
2022-04-20 13:30:00,296.95,297.31,296.34,297.27,18089.0,296.95,297.31,296.34,297.27,18089.0
2022-04-20 14:00:00,297.35,297.93,296.51,296.88,14828.0,297.35,297.93,296.51,296.88,14828.0
2022-04-20 14:30:00,296.96,296.98,295.56,295.85,24724.0,296.96,296.98,295.56,295.85,24724.0
2022-04-20 15:00:00,295.86,297.58,295.86,296.98,14910.0,295.86,297.58,295.86,296.98,14910.0
2022-04-20 15:30:00,296.86,297.56,296.18,296.87,57971.0,296.86,297.56,296.18,296.87,57971.0
2022-04-21 09:30:00,299.38,301.1,297.62,300.38,10994.0,299.38,301.1,297.62,300.38,10994.0
2022-04-21 10:00:00,300.34,300.34,297.43,299.44,20895.0,300.34,300.34,297.43,299.44,20895.0
2022-04-21 10:30:00,299.52,300.49,297.7,298.02,23871.0,299.52,300.49,297.7,298.02,23871.0
2022-04-21 11:00:00,297.97,299.63,296.05,296.06,13845.0,297.97,299.63,296.05,296.06,13845.0
2022-04-21 11:30:00,296.31,296.81,295.75,296.49,14430.0,296.31,296.81,295.75,296.49,14430.0
2022-04-21 12:00:00,296.45,296.71,293.96,294.05,11063.0,296.45,296.71,293.96,294.05,11063.0
2022-04-21 12:30:00,293.19,294.04,292.69,292.91,10453.0,293.19,294.04,292.69,292.91,10453.0
2022-04-21 13:00:00,292.92,295.1,292.38,294.82,27069.0,292.92,295.1,292.38,294.82,27069.0
2022-04-21 13:30:00,294.48,295.09,293.77,293.96,23656.0,294.48,295.09,293.77,293.96,23656.0
2022-04-21 14:00:00,293.92,293.92,291.42,291.89,15894.0,293.92,293.92,291.42,291.89,15894.0
2022-04-21 14:30:00,291.47,293.84,291.4,292.82,28640.0,291.47,293.84,291.4,292.82,28640.0
2022-04-21 15:00:00,292.88,294.15,291.28,294.15,41162.0,292.88,294.15,291.28,294.15,41162.0
2022-04-21 15:30:00,293.74,293.89,291.06,292.02,107878.0,293.74,293.89,291.06,292.02,107878.0
2022-04-22 09:30:00,288.83,288.83,281.85,281.85,6221.0,288.83,288.83,281.85,281.85,6221.0
2022-04-22 10:00:00,281.89,283.2,279.49,280.81,8700.0,281.89,283.2,279.49,280.81,8700.0
2022-04-22 10:30:00,279.8,280.27,277.52,277.52,7465.0,279.8,280.27,277.52,277.52,7465.0
2022-04-22 11:00:00,277.73,280.12,277.05,280.0,11124.0,277.73,280.12,277.05,280.0,11124.0
2022-04-22 11:30:00,280.07,282.34,279.5,281.48,11160.0,280.07,282.34,279.5,281.48,11160.0
2022-04-22 12:00:00,281.12,281.12,279.28,280.11,3667.0,281.12,281.12,279.28,280.11,3667.0
2022-04-22 12:30:00,280.28,280.61,279.0,279.01,3125.0,280.28,280.61,279.0,279.01,3125.0
2022-04-22 13:00:00,279.21,279.26,278.33,278.88,10560.0,279.21,279.26,278.33,278.88,10560.0
2022-04-22 13:30:00,279.04,279.2,278.0,278.18,7696.0,279.04,279.2,278.0,278.18,7696.0
2022-04-22 14:00:00,278.05,278.56,277.53,278.0,10896.0,278.05,278.56,277.53,278.0,10896.0
2022-04-22 14:30:00,278.01,278.2,276.07,276.27,11070.0,278.01,278.2,276.07,276.27,11070.0
2022-04-22 15:00:00,275.87,277.23,275.11,275.76,13840.0,275.87,277.23,275.11,275.76,13840.0
2022-04-22 15:30:00,275.76,276.94,272.55,273.03,70878.0,275.76,276.94,272.55,273.03,70878.0
2022-04-25 09:30:00,257.05,259.66,249.78,252.19,72459.0,257.05,259.66,249.78,252.19,72459.0
2022-04-25 10:00:00,252.79,256.83,251.83,256.43,27195.0,252.79,256.83,251.83,256.43,27195.0
2022-04-25 10:30:00,256.44,258.02,251.65,252.07,68679.0,256.44,258.02,251.65,252.07,68679.0
2022-04-25 11:00:00,251.96,253.41,249.76,250.15,25523.0,251.96,253.41,249.76,250.15,25523.0
2022-04-25 11:30:00,250.17,252.71,249.69,252.71,24552.0,250.17,252.71,249.69,252.71,24552.0
2022-04-25 12:00:00,252.67,253.38,251.86,251.98,15342.0,252.67,253.38,251.86,251.98,15342.0
2022-04-25 12:30:00,252.2,252.73,250.49,250.93,16946.0,252.2,252.73,250.49,250.93,16946.0
2022-04-25 13:00:00,250.76,253.95,250.57,252.15,17918.0,250.76,253.95,250.57,252.15,17918.0
2022-04-25 13:30:00,251.86,253.0,250.67,252.05,25157.0,251.86,253.0,250.67,252.05,25157.0
2022-04-25 14:00:00,252.15,253.95,251.54,253.77,36456.0,252.15,253.95,251.54,253.77,36456.0
2022-04-25 14:30:00,253.79,254.55,252.76,253.47,39146.0,253.79,254.55,252.76,253.47,39146.0
2022-04-25 15:00:00,253.44,254.02,251.05,254.02,30753.0,253.44,254.02,251.05,254.02,30753.0
2022-04-25 15:30:00,253.8,254.05,252.42,253.76,124333.0,253.8,254.05,252.42,253.76,124333.0
2022-04-26 09:30:00,249.81,253.37,240.72,241.21,143360.0,249.81,253.37,240.72,241.21,143360.0
2022-04-26 10:00:00,241.22,242.1,235.62,236.59,115261.0,241.22,242.1,235.62,236.59,115261.0
2022-04-26 10:30:00,236.45,237.03,232.08,232.43,48667.0,236.45,237.03,232.08,232.43,48667.0
2022-04-26 11:00:00,232.73,233.81,231.75,232.07,48976.0,232.73,233.81,231.75,232.07,48976.0
2022-04-26 11:30:00,231.86,234.43,231.83,232.64,20074.0,231.86,234.43,231.83,232.64,20074.0
2022-04-26 12:00:00,232.74,233.2,231.32,233.14,22553.0,232.74,233.2,231.32,233.14,22553.0
2022-04-26 12:30:00,233.06,234.34,231.32,234.33,31584.0,233.06,234.34,231.32,234.33,31584.0
2022-04-26 13:00:00,233.91,233.91,231.0,231.1,17947.0,233.91,233.91,231.0,231.1,17947.0
2022-04-26 13:30:00,230.98,232.67,230.62,232.45,25075.0,230.98,232.67,230.62,232.45,25075.0
2022-04-26 14:00:00,232.67,232.84,231.31,232.83,33105.0,232.67,232.84,231.31,232.83,33105.0
2022-04-26 14:30:00,232.62,234.93,231.97,234.67,31065.0,232.62,234.93,231.97,234.67,31065.0
2022-04-26 15:00:00,234.84,235.26,232.67,233.12,38674.0,234.84,235.26,232.67,233.12,38674.0
2022-04-26 15:30:00,233.04,233.34,231.56,231.57,95065.0,233.04,233.34,231.56,231.57,95065.0
2022-04-27 09:30:00,234.29,239.8,233.76,238.68,45316.0,234.29,239.8,233.76,238.68,45316.0
2022-04-27 10:00:00,238.97,239.61,234.74,235.15,50907.0,238.97,239.61,234.74,235.15,50907.0
2022-04-27 10:30:00,234.89,237.02,232.45,233.45,89335.0,234.89,237.02,232.45,233.45,89335.0
2022-04-27 11:00:00,233.61,237.7,233.4,237.14,44787.0,233.61,237.7,233.4,237.14,44787.0
2022-04-27 11:30:00,237.32,237.8,235.52,236.09,18521.0,237.32,237.8,235.52,236.09,18521.0
2022-04-27 12:00:00,236.36,239.26,235.4,238.97,19719.0,236.36,239.26,235.4,238.97,19719.0
2022-04-27 12:30:00,239.05,239.2,237.54,238.67,13420.0,239.05,239.2,237.54,238.67,13420.0
2022-04-27 13:00:00,238.68,239.08,237.08,238.22,15830.0,238.68,239.08,237.08,238.22,15830.0
2022-04-27 13:30:00,238.58,240.49,237.86,240.16,20974.0,238.58,240.49,237.86,240.16,20974.0
2022-04-27 14:00:00,240.0,240.91,239.47,240.65,26923.0,240.0,240.91,239.47,240.65,26923.0
2022-04-27 14:30:00,240.45,241.66,239.63,240.2,23274.0,240.45,241.66,239.63,240.2,23274.0
2022-04-27 15:00:00,240.18,240.48,239.19,240.24,26043.0,240.18,240.48,239.19,240.24,26043.0
2022-04-27 15:30:00,240.29,240.65,238.06,238.95,124882.0,240.29,240.65,238.06,238.95,124882.0
2022-04-28 09:30:00,235.0,242.37,234.6,237.98,64000.0,235.0,242.37,234.6,237.98,64000.0
2022-04-28 10:00:00,238.25,238.25,235.37,235.51,62946.0,238.25,238.25,235.37,235.51,62946.0
2022-04-28 10:30:00,235.27,238.26,235.0,237.41,32489.0,235.27,238.26,235.0,237.41,32489.0
2022-04-28 11:00:00,237.52,238.07,236.57,236.98,25394.0,237.52,238.07,236.57,236.98,25394.0
2022-04-28 11:30:00,236.95,237.53,235.83,236.7,12185.0,236.95,237.53,235.83,236.7,12185.0
2022-04-28 12:00:00,236.48,239.31,235.74,238.96,14275.0,236.48,239.31,235.74,238.96,14275.0
2022-04-28 12:30:00,239.02,242.27,239.02,242.27,25811.0,239.02,242.27,239.02,242.27,25811.0
2022-04-28 13:00:00,242.52,243.53,241.98,243.53,25185.0,242.52,243.53,241.98,243.53,25185.0
2022-04-28 13:30:00,243.4,244.86,242.79,244.5,60462.0,243.4,244.86,242.79,244.5,60462.0
2022-04-28 14:00:00,244.54,245.81,244.3,245.8,21296.0,244.54,245.81,244.3,245.8,21296.0
2022-04-28 14:30:00,245.79,245.91,244.62,244.91,18795.0,245.79,245.91,244.62,244.91,18795.0
2022-04-28 15:00:00,244.58,244.89,243.87,243.87,14710.0,244.58,244.89,243.87,243.87,14710.0
2022-04-28 15:30:00,243.94,244.0,240.59,242.41,105114.0,243.94,244.0,240.59,242.41,105114.0
2022-04-29 09:30:00,242.22,251.54,240.54,251.14,31633.0,242.22,251.54,240.54,251.14,31633.0
2022-04-29 10:00:00,251.4,252.06,248.06,248.77,18991.0,251.4,252.06,248.06,248.77,18991.0
2022-04-29 10:30:00,249.0,249.56,246.63,246.96,14556.0,249.0,249.56,246.63,246.96,14556.0
2022-04-29 11:00:00,247.05,247.96,246.56,247.05,21938.0,247.05,247.96,246.56,247.05,21938.0
2022-04-29 11:30:00,247.22,248.26,246.56,246.59,17157.0,247.22,248.26,246.56,246.59,17157.0
2022-04-29 12:00:00,246.57,246.69,244.32,244.55,43162.0,246.57,246.69,244.32,244.55,43162.0
2022-04-29 12:30:00,245.09,245.31,243.61,243.62,7095.0,245.09,245.31,243.61,243.62,7095.0
2022-04-29 13:00:00,243.77,245.39,243.53,245.1,10509.0,243.77,245.39,243.53,245.1,10509.0
2022-04-29 13:30:00,245.22,246.06,244.76,245.59,12190.0,245.22,246.06,244.76,245.59,12190.0
2022-04-29 14:00:00,245.41,245.41,244.04,244.38,16865.0,245.41,245.41,244.04,244.38,16865.0
2022-04-29 14:30:00,244.08,245.21,243.72,244.89,15404.0,244.08,245.21,243.72,244.89,15404.0
2022-04-29 15:00:00,244.64,245.45,244.16,244.47,28449.0,244.64,245.45,244.16,244.47,28449.0
2022-04-29 15:30:00,244.22,244.67,240.63,241.24,59686.0,244.22,244.67,240.63,241.24,59686.0
2022-05-02 09:30:00,239.76,244.14,239.03,241.99,21725.0,239.76,244.14,239.03,241.99,21725.0
2022-05-02 10:00:00,241.8,241.81,237.63,241.41,96448.0,241.8,241.81,237.63,241.41,96448.0
2022-05-02 10:30:00,241.43,243.68,240.32,242.01,78326.0,241.43,243.68,240.32,242.01,78326.0
2022-05-02 11:00:00,242.09,242.14,239.45,240.62,37660.0,242.09,242.14,239.45,240.62,37660.0
2022-05-02 11:30:00,240.99,243.9,240.79,243.85,8263.0,240.99,243.9,240.79,243.85,8263.0
2022-05-02 12:00:00,243.74,244.62,242.3,243.78,8833.0,243.74,244.62,242.3,243.78,8833.0
2022-05-02 12:30:00,243.28,244.13,239.81,240.1,12614.0,243.28,244.13,239.81,240.1,12614.0
2022-05-02 13:00:00,239.87,240.03,237.57,238.05,29239.0,239.87,240.03,237.57,238.05,29239.0
2022-05-02 13:30:00,238.17,238.84,236.79,238.09,27643.0,238.17,238.84,236.79,238.09,27643.0
2022-05-02 14:00:00,237.84,237.84,234.8,236.43,57814.0,237.84,237.84,234.8,236.43,57814.0
2022-05-02 14:30:00,236.43,238.47,236.11,237.97,9714.0,236.43,238.47,236.11,237.97,9714.0
2022-05-02 15:00:00,238.17,242.83,238.03,242.42,19175.0,238.17,242.83,238.03,242.42,19175.0
2022-05-02 15:30:00,242.4,245.91,242.4,245.88,77667.0,242.4,245.91,242.4,245.88,77667.0
2022-05-03 09:30:00,246.23,251.12,245.49,249.33,18067.0,246.23,251.12,245.49,249.33,18067.0
2022-05-03 10:00:00,249.76,251.58,246.15,248.29,117446.0,249.76,251.58,246.15,248.29,117446.0
2022-05-03 10:30:00,248.31,250.2,245.71,247.69,86241.0,248.31,250.2,245.71,247.69,86241.0
2022-05-03 11:00:00,248.08,251.55,247.42,251.0,29537.0,248.08,251.55,247.42,251.0,29537.0
2022-05-03 11:30:00,251.28,251.65,250.19,251.2,58207.0,251.28,251.65,250.19,251.2,58207.0
2022-05-03 12:00:00,251.02,251.77,249.67,249.99,46352.0,251.02,251.77,249.67,249.99,46352.0
2022-05-03 12:30:00,249.73,251.36,249.33,250.1,26304.0,249.73,251.36,249.33,250.1,26304.0
2022-05-03 13:00:00,250.25,252.57,250.25,252.02,35228.0,250.25,252.57,250.25,252.02,35228.0
2022-05-03 13:30:00,252.14,254.49,251.98,254.05,29728.0,252.14,254.49,251.98,254.05,29728.0
2022-05-03 14:00:00,254.04,254.29,251.4,252.23,30928.0,254.04,254.29,251.4,252.23,30928.0
2022-05-03 14:30:00,252.34,253.92,251.41,253.69,28390.0,252.34,253.92,251.41,253.69,28390.0
2022-05-03 15:00:00,253.54,253.94,252.1,252.7,28148.0,253.54,253.94,252.1,252.7,28148.0
2022-05-03 15:30:00,252.7,252.96,251.01,251.57,130185.0,252.7,252.96,251.01,251.57,130185.0
2022-05-04 09:30:00,265.0,265.0,246.5,247.14,52438.0,265.0,265.0,246.5,247.14,52438.0
2022-05-04 10:00:00,246.32,247.08,241.61,243.72,65420.0,246.32,247.08,241.61,243.72,65420.0
2022-05-04 10:30:00,243.69,244.87,240.27,242.37,34283.0,243.69,244.87,240.27,242.37,34283.0
2022-05-04 11:00:00,242.76,243.67,240.8,243.64,66751.0,242.76,243.67,240.8,243.64,66751.0
2022-05-04 11:30:00,243.66,245.0,242.61,242.62,11926.0,243.66,245.0,242.61,242.62,11926.0
2022-05-04 12:00:00,242.57,245.11,242.53,244.94,21101.0,242.57,245.11,242.53,244.94,21101.0
2022-05-04 12:30:00,244.9,247.24,244.9,245.84,15092.0,244.9,247.24,244.9,245.84,15092.0
2022-05-04 13:00:00,246.3,249.27,245.96,247.82,37174.0,246.3,249.27,245.96,247.82,37174.0
2022-05-04 13:30:00,247.49,252.8,246.84,252.23,36490.0,247.49,252.8,246.84,252.23,36490.0
2022-05-04 14:00:00,252.23,254.47,247.77,249.0,76745.0,252.23,254.47,247.77,249.0,76745.0
2022-05-04 14:30:00,248.34,254.25,246.19,253.24,56963.0,248.34,254.25,246.19,253.24,56963.0
2022-05-04 15:00:00,253.35,258.03,253.02,258.03,50929.0,253.35,258.03,253.02,258.03,50929.0
2022-05-04 15:30:00,258.08,260.87,257.29,257.53,163223.0,258.08,260.87,257.29,257.53,163223.0
2022-05-05 09:30:00,257.47,257.5,249.72,250.15,34977.0,257.47,257.5,249.72,250.15,34977.0
2022-05-05 10:00:00,250.17,250.48,246.71,249.02,42576.0,250.17,250.48,246.71,249.02,42576.0
2022-05-05 10:30:00,249.19,250.25,247.58,250.0,14683.0,249.19,250.25,247.58,250.0,14683.0
2022-05-05 11:00:00,250.08,251.54,249.19,250.94,27399.0,250.08,251.54,249.19,250.94,27399.0
2022-05-05 11:30:00,250.56,251.8,246.36,246.47,27770.0,250.56,251.8,246.36,246.47,27770.0
2022-05-05 12:00:00,246.01,250.24,245.35,249.55,31396.0,246.01,250.24,245.35,249.55,31396.0
2022-05-05 12:30:00,249.66,250.15,248.47,249.88,19192.0,249.66,250.15,248.47,249.88,19192.0
2022-05-05 13:00:00,249.71,251.51,249.71,250.97,18764.0,249.71,251.51,249.71,250.97,18764.0
2022-05-05 13:30:00,250.76,251.44,249.65,250.09,19321.0,250.76,251.44,249.65,250.09,19321.0
2022-05-05 14:00:00,249.92,250.21,247.91,247.99,25895.0,249.92,250.21,247.91,247.99,25895.0
2022-05-05 14:30:00,247.73,248.71,246.84,247.43,14046.0,247.73,248.71,246.84,247.43,14046.0
2022-05-05 15:00:00,247.65,247.65,245.58,246.25,31926.0,247.65,247.65,245.58,246.25,31926.0
2022-05-05 15:30:00,246.08,249.0,245.73,248.2,131015.0,246.08,249.0,245.73,248.2,131015.0
2022-05-06 09:30:00,247.38,247.91,240.0,241.25,24384.0,247.38,247.91,240.0,241.25,24384.0
2022-05-06 10:00:00,240.88,243.49,239.92,241.75,65208.0,240.88,243.49,239.92,241.75,65208.0
2022-05-06 10:30:00,241.84,244.24,240.14,243.66,36550.0,241.84,244.24,240.14,243.66,36550.0
2022-05-06 11:00:00,243.42,245.28,242.13,243.84,38172.0,243.42,245.28,242.13,243.84,38172.0
2022-05-06 11:30:00,243.66,244.39,241.99,242.23,17030.0,243.66,244.39,241.99,242.23,17030.0
2022-05-06 12:00:00,242.26,244.27,242.13,243.86,8437.0,242.26,244.27,242.13,243.86,8437.0
2022-05-06 12:30:00,243.88,244.49,242.14,244.06,10654.0,243.88,244.49,242.14,244.06,10654.0
2022-05-06 13:00:00,244.03,244.86,242.43,243.47,16165.0,244.03,244.86,242.43,243.47,16165.0
2022-05-06 13:30:00,243.53,243.67,241.11,241.23,9715.0,243.53,243.67,241.11,241.23,9715.0
2022-05-06 14:00:00,241.11,242.18,240.2,240.79,17330.0,241.11,242.18,240.2,240.79,17330.0
2022-05-06 14:30:00,240.58,242.76,239.63,241.68,15900.0,240.58,242.76,239.63,241.68,15900.0
2022-05-06 15:00:00,241.35,241.73,240.33,241.47,26585.0,241.35,241.73,240.33,241.47,26585.0
2022-05-06 15:30:00,241.42,244.05,241.41,241.93,87786.0,241.42,244.05,241.41,241.93,87786.0
2022-05-09 09:30:00,238.62,240.12,234.44,234.93,32320.0,238.62,240.12,234.44,234.93,32320.0
2022-05-09 10:00:00,235.24,235.56,232.56,232.79,28796.0,235.24,235.56,232.56,232.79,28796.0
2022-05-09 10:30:00,232.34,232.51,228.57,229.25,21577.0,232.34,232.51,228.57,229.25,21577.0
2022-05-09 11:00:00,229.02,230.2,227.8,228.41,19384.0,229.02,230.2,227.8,228.41,19384.0
2022-05-09 11:30:00,228.44,230.77,227.29,230.31,21918.0,228.44,230.77,227.29,230.31,21918.0
2022-05-09 12:00:00,229.97,232.21,229.27,229.85,27514.0,229.97,232.21,229.27,229.85,27514.0
2022-05-09 12:30:00,229.94,230.83,228.0,230.11,48355.0,229.94,230.83,228.0,230.11,48355.0
2022-05-09 13:00:00,230.26,230.8,229.69,230.76,26707.0,230.26,230.8,229.69,230.76,26707.0
2022-05-09 13:30:00,230.91,230.99,228.69,228.88,39456.0,230.91,230.99,228.69,228.88,39456.0
2022-05-09 14:00:00,229.04,230.26,227.85,228.34,25584.0,229.04,230.26,227.85,228.34,25584.0
2022-05-09 14:30:00,228.29,230.45,227.91,230.1,24766.0,228.29,230.45,227.91,230.1,24766.0
2022-05-09 15:00:00,230.17,231.3,229.35,229.89,22847.0,230.17,231.3,229.35,229.89,22847.0
2022-05-09 15:30:00,229.71,230.0,228.06,228.86,158457.0,229.71,230.0,228.06,228.86,158457.0
2022-05-10 09:30:00,234.12,236.62,231.72,233.23,29006.0,234.12,236.62,231.72,233.23,29006.0
2022-05-10 10:00:00,233.24,235.19,230.71,231.0,18613.0,233.24,235.19,230.71,231.0,18613.0
2022-05-10 10:30:00,231.97,232.01,228.4,228.8,25913.0,231.97,232.01,228.4,228.8,25913.0
2022-05-10 11:00:00,228.33,229.22,226.21,227.42,13909.0,228.33,229.22,226.21,227.42,13909.0
2022-05-10 11:30:00,227.18,228.57,226.05,227.43,26117.0,227.18,228.57,226.05,227.43,26117.0
2022-05-10 12:00:00,228.01,229.19,225.93,226.47,12254.0,228.01,229.19,225.93,226.47,12254.0
2022-05-10 12:30:00,226.38,228.72,225.25,227.15,18795.0,226.38,228.72,225.25,227.15,18795.0
2022-05-10 13:00:00,227.14,229.23,227.09,229.09,22890.0,227.14,229.23,227.09,229.09,22890.0
2022-05-10 13:30:00,229.66,232.01,229.66,231.87,20088.0,229.66,232.01,229.66,231.87,20088.0
2022-05-10 14:00:00,231.9,231.94,228.88,230.06,22915.0,231.9,231.94,228.88,230.06,22915.0
2022-05-10 14:30:00,230.29,231.72,229.79,231.3,24188.0,230.29,231.72,229.79,231.3,24188.0
2022-05-10 15:00:00,231.43,231.51,229.3,229.5,24149.0,231.43,231.51,229.3,229.5,24149.0
2022-05-10 15:30:00,229.49,230.14,228.65,229.12,80554.0,229.49,230.14,228.65,229.12,80554.0
2022-05-11 09:30:00,227.71,231.22,225.27,229.66,23254.0,227.71,231.22,225.27,229.66,23254.0
2022-05-11 10:00:00,228.96,230.54,227.24,229.34,29454.0,228.96,230.54,227.24,229.34,29454.0
2022-05-11 10:30:00,229.65,229.92,226.97,227.56,22527.0,229.65,229.92,226.97,227.56,22527.0
2022-05-11 11:00:00,227.63,228.38,226.82,228.13,9655.0,227.63,228.38,226.82,228.13,9655.0
2022-05-11 11:30:00,228.38,230.58,228.36,228.7,33619.0,228.38,230.58,228.36,228.7,33619.0
2022-05-11 12:00:00,228.71,229.9,226.32,226.37,14995.0,228.71,229.9,226.32,226.37,14995.0
2022-05-11 12:30:00,226.72,228.51,225.93,225.93,7508.0,226.72,228.51,225.93,225.93,7508.0
2022-05-11 13:00:00,225.58,226.0,224.76,225.32,21922.0,225.58,226.0,224.76,225.32,21922.0
2022-05-11 13:30:00,224.96,225.44,223.79,223.88,18701.0,224.96,225.44,223.79,223.88,18701.0
2022-05-11 14:00:00,224.82,226.21,224.2,224.88,17704.0,224.82,226.21,224.2,224.88,17704.0
2022-05-11 14:30:00,224.86,226.94,223.92,225.06,23316.0,224.86,226.94,223.92,225.06,23316.0
2022-05-11 15:00:00,224.86,225.12,223.24,223.5,19521.0,224.86,225.12,223.24,223.5,19521.0
2022-05-11 15:30:00,223.39,224.01,221.54,222.07,93108.0,223.39,224.01,221.54,222.07,93108.0
2022-05-12 09:30:00,219.48,224.27,217.19,221.85,104508.0,219.48,224.27,217.19,221.85,104508.0
2022-05-12 10:00:00,221.78,225.79,221.28,223.67,40186.0,221.78,225.79,221.28,223.67,40186.0
2022-05-12 10:30:00,223.99,229.48,223.92,228.95,21101.0,223.99,229.48,223.92,228.95,21101.0
2022-05-12 11:00:00,228.87,229.5,227.27,227.85,36386.0,228.87,229.5,227.27,227.85,36386.0
2022-05-12 11:30:00,228.05,228.2,225.87,225.87,9271.0,228.05,228.2,225.87,225.87,9271.0
2022-05-12 12:00:00,225.59,226.03,224.5,225.43,18365.0,225.59,226.03,224.5,225.43,18365.0
2022-05-12 12:30:00,225.49,226.63,224.34,225.18,31467.0,225.49,226.63,224.34,225.18,31467.0
2022-05-12 13:00:00,225.66,226.47,224.87,225.19,17030.0,225.66,226.47,224.87,225.19,17030.0
2022-05-12 13:30:00,225.26,226.08,224.4,224.61,23186.0,225.26,226.08,224.4,224.61,23186.0
2022-05-12 14:00:00,224.82,225.64,224.18,224.31,16698.0,224.82,225.64,224.18,224.31,16698.0
2022-05-12 14:30:00,224.4,224.51,223.02,223.02,11441.0,224.4,224.51,223.02,223.02,11441.0
2022-05-12 15:00:00,223.57,226.24,223.17,224.99,31300.0,223.57,226.24,223.17,224.99,31300.0
2022-05-12 15:30:00,224.97,227.03,224.39,227.0,68401.0,224.97,227.03,224.39,227.0,68401.0
2022-05-13 09:30:00,232.25,237.61,232.01,236.89,20538.0,232.25,237.61,232.01,236.89,20538.0
2022-05-13 10:00:00,236.56,239.14,236.27,238.83,18485.0,236.56,239.14,236.27,238.83,18485.0
2022-05-13 10:30:00,238.65,238.91,236.6,237.17,9213.0,238.65,238.91,236.6,237.17,9213.0
2022-05-13 11:00:00,237.31,238.26,236.29,237.92,16235.0,237.31,238.26,236.29,237.92,16235.0
2022-05-13 11:30:00,238.1,239.33,237.3,239.33,10710.0,238.1,239.33,237.3,239.33,10710.0
2022-05-13 12:00:00,239.33,239.59,238.29,238.52,25432.0,239.33,239.59,238.29,238.52,25432.0
2022-05-13 12:30:00,238.88,238.9,237.11,237.4,14290.0,238.88,238.9,237.11,237.4,14290.0
2022-05-13 13:00:00,237.72,238.08,236.38,237.37,10717.0,237.72,238.08,236.38,237.37,10717.0
2022-05-13 13:30:00,237.48,237.84,235.78,235.98,15097.0,237.48,237.84,235.78,235.98,15097.0
2022-05-13 14:00:00,235.48,236.28,234.14,234.14,16637.0,235.48,236.28,234.14,234.14,16637.0
2022-05-13 14:30:00,234.21,236.45,234.2,236.24,10522.0,234.21,236.45,234.2,236.24,10522.0
2022-05-13 15:00:00,236.54,237.38,236.05,237.33,10651.0,236.54,237.38,236.05,237.33,10651.0
2022-05-13 15:30:00,237.42,237.54,234.89,235.69,52152.0,237.42,237.54,234.89,235.69,52152.0
2022-05-16 09:30:00,233.24,234.23,229.95,231.32,21867.0,233.24,234.23,229.95,231.32,21867.0
2022-05-16 10:00:00,232.01,237.27,231.16,236.06,14393.0,232.01,237.27,231.16,236.06,14393.0
2022-05-16 10:30:00,236.16,236.16,233.05,233.05,17090.0,236.16,236.16,233.05,233.05,17090.0
2022-05-16 11:00:00,232.56,233.2,231.88,232.16,7628.0,232.56,233.2,231.88,232.16,7628.0
2022-05-16 11:30:00,232.53,233.77,231.96,233.07,9379.0,232.53,233.77,231.96,233.07,9379.0
2022-05-16 12:00:00,233.21,233.57,231.28,231.5,4162.0,233.21,233.57,231.28,231.5,4162.0
2022-05-16 12:30:00,231.56,231.79,230.67,230.67,3921.0,231.56,231.79,230.67,230.67,3921.0
2022-05-16 13:00:00,230.62,233.03,230.34,233.03,6324.0,230.62,233.03,230.34,233.03,6324.0
2022-05-16 13:30:00,232.88,233.6,232.62,233.33,5763.0,232.88,233.6,232.62,233.33,5763.0
2022-05-16 14:00:00,232.97,233.91,232.69,233.84,5218.0,232.97,233.91,232.69,233.84,5218.0
2022-05-16 14:30:00,233.91,234.09,233.05,233.27,4838.0,233.91,234.09,233.05,233.27,4838.0
2022-05-16 15:00:00,233.19,233.42,231.62,231.76,4487.0,233.19,233.42,231.62,231.76,4487.0
2022-05-16 15:30:00,231.68,231.94,230.92,231.47,32171.0,231.68,231.94,230.92,231.47,32171.0
2022-05-17 09:30:00,237.7,239.8,233.48,233.48,8942.0,237.7,239.8,233.48,233.48,8942.0
2022-05-17 10:00:00,234.27,234.51,231.5,231.51,8801.0,234.27,234.51,231.5,231.51,8801.0
2022-05-17 10:30:00,231.72,232.48,231.0,231.83,11191.0,231.72,232.48,231.0,231.83,11191.0
2022-05-17 11:00:00,232.06,234.55,231.82,234.17,9325.0,232.06,234.55,231.82,234.17,9325.0
2022-05-17 11:30:00,234.0,235.43,234.0,234.66,6209.0,234.0,235.43,234.0,234.66,6209.0
2022-05-17 12:00:00,234.32,235.04,233.93,234.59,5070.0,234.32,235.04,233.93,234.59,5070.0
2022-05-17 12:30:00,234.27,235.24,234.27,234.83,5229.0,234.27,235.24,234.27,234.83,5229.0
2022-05-17 13:00:00,234.83,236.48,234.27,235.59,5372.0,234.83,236.48,234.27,235.59,5372.0
2022-05-17 13:30:00,235.43,235.5,234.69,234.91,4774.0,235.43,235.5,234.69,234.91,4774.0
2022-05-17 14:00:00,235.02,235.87,233.58,234.79,5929.0,235.02,235.87,233.58,234.79,5929.0
2022-05-17 14:30:00,234.88,235.28,233.69,234.97,6676.0,234.88,235.28,233.69,234.97,6676.0
2022-05-17 15:00:00,235.12,235.81,234.18,234.52,9269.0,235.12,235.81,234.18,234.52,9269.0
2022-05-17 15:30:00,234.43,236.22,233.64,236.22,98744.0,234.43,236.22,233.64,236.22,98744.0
2022-05-18 09:30:00,231.53,234.39,231.18,231.69,17185.0,231.53,234.39,231.18,231.69,17185.0
2022-05-18 10:00:00,232.73,232.73,230.61,231.93,8635.0,232.73,232.73,230.61,231.93,8635.0
2022-05-18 10:30:00,231.59,232.15,230.34,231.99,12330.0,231.59,232.15,230.34,231.99,12330.0
2022-05-18 11:00:00,232.11,232.24,229.44,229.56,9976.0,232.11,232.24,229.44,229.56,9976.0
2022-05-18 11:30:00,229.41,230.14,228.76,229.12,6956.0,229.41,230.14,228.76,229.12,6956.0
2022-05-18 12:00:00,228.95,229.57,228.28,229.02,5472.0,228.95,229.57,228.28,229.02,5472.0
2022-05-18 12:30:00,229.01,229.2,228.5,228.85,7150.0,229.01,229.2,228.5,228.85,7150.0
2022-05-18 13:00:00,228.79,228.79,226.96,227.84,5548.0,228.79,228.79,226.96,227.84,5548.0
2022-05-18 13:30:00,227.7,227.82,225.81,226.57,8616.0,227.7,227.82,225.81,226.57,8616.0
2022-05-18 14:00:00,226.89,227.29,226.25,226.58,6798.0,226.89,227.29,226.25,226.58,6798.0
2022-05-18 14:30:00,226.9,226.96,225.11,225.2,14095.0,226.9,226.96,225.11,225.2,14095.0
2022-05-18 15:00:00,225.34,226.13,224.35,224.4,12582.0,225.34,226.13,224.35,224.4,12582.0
2022-05-18 15:30:00,224.48,225.95,223.96,225.0,74129.0,224.48,225.95,223.96,225.0,74129.0
2022-05-19 09:30:00,224.32,228.13,223.92,225.88,16849.0,224.32,228.13,223.92,225.88,16849.0
2022-05-19 10:00:00,226.24,230.67,225.33,229.9,15178.0,226.24,230.67,225.33,229.9,15178.0
2022-05-19 10:30:00,229.42,232.08,229.38,231.66,19943.0,229.42,232.08,229.38,231.66,19943.0
2022-05-19 11:00:00,231.56,233.65,231.28,232.23,23429.0,231.56,233.65,231.28,232.23,23429.0
2022-05-19 11:30:00,232.75,234.84,232.33,234.19,10952.0,232.75,234.84,232.33,234.19,10952.0
2022-05-19 12:00:00,233.65,234.73,232.73,232.92,7990.0,233.65,234.73,232.73,232.92,7990.0
2022-05-19 12:30:00,233.09,233.36,231.67,232.61,8750.0,233.09,233.36,231.67,232.61,8750.0
2022-05-19 13:00:00,232.41,232.63,230.67,232.14,6752.0,232.41,232.63,230.67,232.14,6752.0
2022-05-19 13:30:00,231.82,234.56,231.31,234.23,13034.0,231.82,234.56,231.31,234.23,13034.0
2022-05-19 14:00:00,233.89,233.89,232.42,232.98,8127.0,233.89,233.89,232.42,232.98,8127.0
2022-05-19 14:30:00,232.9,233.95,231.82,233.95,31110.0,232.9,233.95,231.82,233.95,31110.0
2022-05-19 15:00:00,233.85,234.38,231.47,231.47,10153.0,233.85,234.38,231.47,231.47,10153.0
2022-05-19 15:30:00,231.37,232.58,230.96,231.98,40876.0,231.37,232.58,230.96,231.98,40876.0
2022-05-20 09:30:00,234.15,236.06,232.92,233.99,18920.0,234.15,236.06,232.92,233.99,18920.0
2022-05-20 10:00:00,233.81,234.76,232.89,233.32,16169.0,233.81,234.76,232.89,233.32,16169.0
2022-05-20 10:30:00,233.34,233.65,231.04,231.05,8445.0,233.34,233.65,231.04,231.05,8445.0
2022-05-20 11:00:00,231.05,231.18,228.6,229.87,10406.0,231.05,231.18,228.6,229.87,10406.0
2022-05-20 11:30:00,229.56,231.5,229.56,230.93,6858.0,229.56,231.5,229.56,230.93,6858.0
2022-05-20 12:00:00,230.68,230.68,227.76,228.89,6185.0,230.68,230.68,227.76,228.89,6185.0
2022-05-20 12:30:00,229.03,229.37,227.02,227.53,9339.0,229.03,229.37,227.02,227.53,9339.0
2022-05-20 13:00:00,227.74,227.74,226.08,226.17,16132.0,227.74,227.74,226.08,226.17,16132.0
2022-05-20 13:30:00,226.28,228.83,226.28,228.5,6954.0,226.28,228.83,226.28,228.5,6954.0
2022-05-20 14:00:00,228.61,228.94,227.5,228.3,4231.0,228.61,228.94,227.5,228.3,4231.0
2022-05-20 14:30:00,228.43,229.95,227.57,229.29,7852.0,228.43,229.95,227.57,229.29,7852.0
2022-05-20 15:00:00,229.29,230.3,228.32,230.14,7076.0,229.29,230.3,228.32,230.14,7076.0
2022-05-20 15:30:00,230.17,232.97,229.88,232.78,44651.0,230.17,232.97,229.88,232.78,44651.0
2022-05-23 09:30:00,234.49,234.49,227.79,227.8,21355.0,234.49,234.49,227.79,227.8,21355.0
2022-05-23 10:00:00,227.5,229.26,226.38,227.45,22108.0,227.5,229.26,226.38,227.45,22108.0
2022-05-23 10:30:00,227.5,228.33,225.92,226.87,31067.0,227.5,228.33,225.92,226.87,31067.0
2022-05-23 11:00:00,226.95,229.58,226.93,228.45,20709.0,226.95,229.58,226.93,228.45,20709.0
2022-05-23 11:30:00,228.34,228.67,227.64,227.64,37592.0,228.34,228.67,227.64,227.64,37592.0
2022-05-23 12:00:00,227.88,230.22,227.87,228.4,14022.0,227.88,230.22,227.87,228.4,14022.0
2022-05-23 12:30:00,228.24,229.56,227.97,229.26,15660.0,228.24,229.56,227.97,229.26,15660.0
2022-05-23 13:00:00,229.4,229.97,228.65,228.8,12663.0,229.4,229.97,228.65,228.8,12663.0
2022-05-23 13:30:00,228.44,230.98,228.44,230.81,13179.0,228.44,230.98,228.44,230.81,13179.0
2022-05-23 14:00:00,231.35,231.6,230.58,231.18,8491.0,231.35,231.6,230.58,231.18,8491.0
2022-05-23 14:30:00,231.07,231.73,230.63,230.9,10823.0,231.07,231.73,230.63,230.9,10823.0
2022-05-23 15:00:00,230.87,231.0,229.96,230.19,11576.0,230.87,231.0,229.96,230.19,11576.0
2022-05-23 15:30:00,230.12,231.53,229.83,231.13,55677.0,230.12,231.53,229.83,231.13,55677.0
2022-05-24 09:30:00,229.59,230.99,225.56,225.59,17821.0,229.59,230.99,225.56,225.59,17821.0
2022-05-24 10:00:00,225.4,225.79,222.69,225.17,23172.0,225.4,225.79,222.69,225.17,23172.0
2022-05-24 10:30:00,225.11,226.12,224.28,225.41,12141.0,225.11,226.12,224.28,225.41,12141.0
2022-05-24 11:00:00,225.53,225.94,223.59,224.64,21479.0,225.53,225.94,223.59,224.64,21479.0
2022-05-24 11:30:00,224.89,226.17,224.13,224.98,13520.0,224.89,226.17,224.13,224.98,13520.0
2022-05-24 12:00:00,224.87,225.85,224.43,224.6,7410.0,224.87,225.85,224.43,224.6,7410.0
2022-05-24 12:30:00,224.5,224.64,223.22,223.63,10752.0,224.5,224.64,223.22,223.63,10752.0
2022-05-24 13:00:00,223.58,223.58,222.23,222.86,12782.0,223.58,223.58,222.23,222.86,12782.0
2022-05-24 13:30:00,223.19,223.86,222.54,222.76,15129.0,223.19,223.86,222.54,222.76,15129.0
2022-05-24 14:00:00,222.73,224.5,222.37,222.72,16920.0,222.73,224.5,222.37,222.72,16920.0
2022-05-24 14:30:00,222.73,223.45,221.11,221.37,15550.0,222.73,223.45,221.11,221.37,15550.0
2022-05-24 15:00:00,221.43,222.74,221.43,222.27,17739.0,221.43,222.74,221.43,222.27,17739.0
2022-05-24 15:30:00,222.4,224.83,222.4,223.5,70205.0,222.4,224.83,222.4,223.5,70205.0
2022-05-25 09:30:00,221.9,222.76,219.31,220.04,14949.0,221.9,222.76,219.31,220.04,14949.0
2022-05-25 10:00:00,220.27,223.5,219.95,223.5,8088.0,220.27,223.5,219.95,223.5,8088.0
2022-05-25 10:30:00,223.59,223.75,221.8,222.35,16564.0,223.59,223.75,221.8,222.35,16564.0
2022-05-25 11:00:00,222.19,222.24,220.42,220.42,13418.0,222.19,222.24,220.42,220.42,13418.0
2022-05-25 11:30:00,220.47,221.02,219.25,219.55,11492.0,220.47,221.02,219.25,219.55,11492.0
2022-05-25 12:00:00,219.46,220.27,219.18,219.65,15391.0,219.46,220.27,219.18,219.65,15391.0
2022-05-25 12:30:00,219.69,221.42,219.45,221.42,10253.0,219.69,221.42,219.45,221.42,10253.0
2022-05-25 13:00:00,221.23,221.77,221.02,221.73,6608.0,221.23,221.77,221.02,221.73,6608.0
2022-05-25 13:30:00,221.8,222.18,221.53,221.69,8996.0,221.8,222.18,221.53,221.69,8996.0
2022-05-25 14:00:00,221.27,223.33,221.13,222.95,12529.0,221.27,223.33,221.13,222.95,12529.0
2022-05-25 14:30:00,223.24,224.02,223.01,224.02,3341.0,223.24,224.02,223.01,224.02,3341.0
2022-05-25 15:00:00,224.22,225.39,223.92,223.92,14558.0,224.22,225.39,223.92,223.92,14558.0
2022-05-25 15:30:00,224.13,224.19,222.69,223.49,34141.0,224.13,224.19,222.69,223.49,34141.0
2022-05-26 09:30:00,225.5,226.79,224.16,226.38,13155.0,225.5,226.79,224.16,226.38,13155.0
2022-05-26 10:00:00,225.95,226.54,225.07,225.54,39157.0,225.95,226.54,225.07,225.54,39157.0
2022-05-26 10:30:00,225.05,226.36,224.72,226.29,31182.0,225.05,226.36,224.72,226.29,31182.0
2022-05-26 11:00:00,226.34,227.53,225.46,225.58,14797.0,226.34,227.53,225.46,225.58,14797.0
2022-05-26 11:30:00,225.6,225.82,224.24,225.27,9398.0,225.6,225.82,224.24,225.27,9398.0
2022-05-26 12:00:00,225.09,225.64,224.71,225.55,10902.0,225.09,225.64,224.71,225.55,10902.0
2022-05-26 12:30:00,225.53,226.02,225.1,225.8,10858.0,225.53,226.02,225.1,225.8,10858.0
2022-05-26 13:00:00,225.89,227.65,225.69,227.35,5644.0,225.89,227.65,225.69,227.35,5644.0
2022-05-26 13:30:00,227.39,229.81,227.39,229.64,12713.0,227.39,229.81,227.39,229.64,12713.0
2022-05-26 14:00:00,229.78,230.08,228.96,229.91,3939.0,229.78,230.08,228.96,229.91,3939.0
2022-05-26 14:30:00,229.8,229.84,229.01,229.71,6071.0,229.8,229.84,229.01,229.71,6071.0
2022-05-26 15:00:00,229.28,229.92,229.07,229.88,6210.0,229.28,229.92,229.07,229.88,6210.0
2022-05-26 15:30:00,229.86,231.27,229.71,230.07,22130.0,229.86,231.27,229.71,230.07,22130.0
2022-05-27 09:30:00,232.62,239.12,231.69,238.53,12956.0,232.62,239.12,231.69,238.53,12956.0
2022-05-27 10:00:00,238.39,241.41,238.38,240.85,28214.0,238.39,241.41,238.38,240.85,28214.0
2022-05-27 10:30:00,240.94,242.0,240.13,240.2,16197.0,240.94,242.0,240.13,240.2,16197.0
2022-05-27 11:00:00,240.57,240.95,239.53,240.88,8560.0,240.57,240.95,239.53,240.88,8560.0
2022-05-27 11:30:00,241.09,241.4,240.39,240.86,10340.0,241.09,241.4,240.39,240.86,10340.0
2022-05-27 12:00:00,241.58,241.76,239.91,239.91,8523.0,241.58,241.76,239.91,239.91,8523.0
2022-05-27 12:30:00,239.91,241.31,239.79,241.31,9266.0,239.91,241.31,239.79,241.31,9266.0
2022-05-27 13:00:00,241.29,241.58,240.62,241.45,8607.0,241.29,241.58,240.62,241.45,8607.0
2022-05-27 13:30:00,241.45,241.66,241.05,241.13,5395.0,241.45,241.66,241.05,241.13,5395.0
2022-05-27 14:00:00,241.35,241.66,240.89,240.89,4911.0,241.35,241.66,240.89,240.89,4911.0
2022-05-27 14:30:00,241.18,242.26,241.17,242.26,7947.0,241.18,242.26,241.17,242.26,7947.0
2022-05-27 15:00:00,242.0,243.11,242.0,242.51,8141.0,242.0,243.11,242.0,242.51,8141.0
2022-05-27 15:30:00,242.51,244.44,242.19,244.43,55402.0,242.51,244.44,242.19,244.43,55402.0
2022-05-31 09:30:00,242.77,242.77,235.98,238.11,12414.0,242.77,242.77,235.98,238.11,12414.0
2022-05-31 10:00:00,238.21,239.72,236.99,238.18,8077.0,238.21,239.72,236.99,238.18,8077.0
2022-05-31 10:30:00,238.01,239.63,237.84,238.91,10763.0,238.01,239.63,237.84,238.91,10763.0
2022-05-31 11:00:00,238.89,238.89,235.88,236.11,4601.0,238.89,238.89,235.88,236.11,4601.0
2022-05-31 11:30:00,235.79,236.61,235.17,236.17,6898.0,235.79,236.61,235.17,236.17,6898.0
2022-05-31 12:00:00,236.49,236.71,234.47,234.95,6441.0,236.49,236.71,234.47,234.95,6441.0
2022-05-31 12:30:00,235.18,236.29,235.05,235.37,5801.0,235.18,236.29,235.05,235.37,5801.0
2022-05-31 13:00:00,235.58,235.77,234.47,234.48,5690.0,235.58,235.77,234.47,234.48,5690.0
2022-05-31 13:30:00,234.54,236.77,234.53,236.51,11478.0,234.54,236.77,234.53,236.51,11478.0
2022-05-31 14:00:00,236.36,236.47,233.53,233.96,11416.0,236.36,236.47,233.53,233.96,11416.0
2022-05-31 14:30:00,234.03,234.24,231.96,232.26,11364.0,234.03,234.24,231.96,232.26,11364.0
2022-05-31 15:00:00,232.49,234.06,231.51,233.84,23933.0,232.49,234.06,231.51,233.84,23933.0
2022-05-31 15:30:00,233.91,234.5,233.31,234.03,50363.0,233.91,234.5,233.31,234.03,50363.0
2022-06-01 09:30:00,235.21,237.91,232.38,232.42,7048.0,235.21,237.91,232.38,232.42,7048.0
2022-06-01 10:00:00,231.82,232.32,228.94,229.54,14042.0,231.82,232.32,228.94,229.54,14042.0
2022-06-01 10:30:00,229.82,230.44,228.81,229.82,11745.0,229.82,230.44,228.81,229.82,11745.0
2022-06-01 11:00:00,229.75,229.91,226.59,226.83,12432.0,229.75,229.91,226.59,226.83,12432.0
2022-06-01 11:30:00,226.77,226.93,225.0,225.05,7431.0,226.77,226.93,225.0,225.05,7431.0
2022-06-01 12:00:00,224.82,225.56,224.16,225.09,9842.0,224.82,225.56,224.16,225.09,9842.0
2022-06-01 12:30:00,225.26,226.89,224.75,226.89,8512.0,225.26,226.89,224.75,226.89,8512.0
2022-06-01 13:00:00,227.0,227.68,226.96,227.63,4318.0,227.0,227.68,226.96,227.63,4318.0
2022-06-01 13:30:00,227.25,228.25,227.14,228.15,5870.0,227.25,228.25,227.14,228.15,5870.0
2022-06-01 14:00:00,228.23,229.8,228.1,229.68,4725.0,228.23,229.8,228.1,229.68,4725.0
2022-06-01 14:30:00,229.85,231.02,229.85,230.63,6802.0,229.85,231.02,229.85,230.63,6802.0
2022-06-01 15:00:00,230.47,231.64,230.0,231.11,11428.0,230.47,231.64,230.0,231.11,11428.0
2022-06-01 15:30:00,231.0,231.1,229.47,229.48,24203.0,231.0,231.1,229.47,229.48,24203.0
2022-06-02 09:30:00,229.96,233.96,227.81,233.62,20029.0,229.96,233.96,227.81,233.62,20029.0
2022-06-02 10:00:00,234.6,237.13,234.48,234.97,11803.0,234.6,237.13,234.48,234.97,11803.0
2022-06-02 10:30:00,234.86,236.06,234.1,234.92,13469.0,234.86,236.06,234.1,234.92,13469.0
2022-06-02 11:00:00,235.2,236.39,234.72,236.17,15006.0,235.2,236.39,234.72,236.17,15006.0
2022-06-02 11:30:00,235.56,236.87,235.11,235.93,11018.0,235.56,236.87,235.11,235.93,11018.0
2022-06-02 12:00:00,235.91,237.53,235.73,237.37,9766.0,235.91,237.53,235.73,237.37,9766.0
2022-06-02 12:30:00,237.59,238.44,237.27,237.97,43609.0,237.59,238.44,237.27,237.97,43609.0
2022-06-02 13:00:00,237.96,240.79,237.73,240.79,17464.0,237.96,240.79,237.73,240.79,17464.0
2022-06-02 13:30:00,240.88,242.33,240.85,242.13,13640.0,240.88,242.33,240.85,242.13,13640.0
2022-06-02 14:00:00,242.27,242.97,242.03,242.78,15075.0,242.27,242.97,242.03,242.78,15075.0
2022-06-02 14:30:00,242.95,243.52,242.89,243.13,6833.0,242.95,243.52,242.89,243.13,6833.0
2022-06-02 15:00:00,243.01,244.0,243.0,243.52,10528.0,243.01,244.0,243.0,243.52,10528.0
2022-06-02 15:30:00,243.5,245.35,243.49,245.02,55146.0,243.5,245.35,243.49,245.02,55146.0
2022-06-03 09:30:00,240.64,242.96,239.09,242.96,123596.0,240.64,242.96,239.09,242.96,123596.0
2022-06-03 10:00:00,243.36,245.2,242.52,243.12,12932.0,243.36,245.2,242.52,243.12,12932.0
2022-06-03 10:30:00,243.0,244.33,240.99,241.75,54734.0,243.0,244.33,240.99,241.75,54734.0
2022-06-03 11:00:00,241.81,242.32,241.29,241.88,25449.0,241.81,242.32,241.29,241.88,25449.0
2022-06-03 11:30:00,241.92,242.95,241.74,242.62,6028.0,241.92,242.95,241.74,242.62,6028.0
2022-06-03 12:00:00,242.73,243.6,242.01,242.74,5477.0,242.73,243.6,242.01,242.74,5477.0
2022-06-03 12:30:00,242.79,243.09,242.0,242.85,32138.0,242.79,243.09,242.0,242.85,32138.0
2022-06-03 13:00:00,243.24,243.7,242.07,242.88,103510.0,243.24,243.7,242.07,242.88,103510.0
2022-06-03 13:30:00,242.59,243.57,242.58,242.94,10791.0,242.59,243.57,242.58,242.94,10791.0
2022-06-03 14:00:00,242.73,243.85,242.71,243.85,10023.0,242.73,243.85,242.71,243.85,10023.0
2022-06-03 14:30:00,243.74,243.74,242.69,243.3,6018.0,243.74,243.74,242.69,243.3,6018.0
2022-06-03 15:00:00,243.35,243.64,242.46,243.64,16873.0,243.35,243.64,242.46,243.64,16873.0
2022-06-03 15:30:00,243.39,243.42,242.41,243.1,93222.0,243.39,243.42,242.41,243.1,93222.0
2022-06-06 09:30:00,246.63,247.65,242.4,244.05,17307.0,246.63,247.65,242.4,244.05,17307.0
2022-06-06 10:00:00,245.55,245.77,244.49,245.47,15460.0,245.55,245.77,244.49,245.47,15460.0
2022-06-06 10:30:00,245.31,245.99,244.94,245.61,6592.0,245.31,245.99,244.94,245.61,6592.0
2022-06-06 11:00:00,245.63,245.63,243.45,243.69,5269.0,245.63,245.63,243.45,243.69,5269.0
2022-06-06 11:30:00,243.39,244.56,243.2,244.08,6322.0,243.39,244.56,243.2,244.08,6322.0
2022-06-06 12:00:00,243.67,243.67,242.69,243.38,8031.0,243.67,243.67,242.69,243.38,8031.0
2022-06-06 12:30:00,243.43,244.93,243.06,244.52,7605.0,243.43,244.93,243.06,244.52,7605.0
2022-06-06 13:00:00,244.48,244.91,244.3,244.77,7465.0,244.48,244.91,244.3,244.77,7465.0
2022-06-06 13:30:00,244.81,246.34,244.81,245.88,9297.0,244.81,246.34,244.81,245.88,9297.0
2022-06-06 14:00:00,245.72,245.72,244.62,244.7,8392.0,245.72,245.72,244.62,244.7,8392.0
2022-06-06 14:30:00,244.66,245.11,244.03,244.72,14189.0,244.66,245.11,244.03,244.72,14189.0
2022-06-06 15:00:00,244.3,244.39,243.77,243.89,13737.0,244.3,244.39,243.77,243.89,13737.0
2022-06-06 15:30:00,243.95,245.05,243.44,245.02,46751.0,243.95,245.05,243.44,245.02,46751.0
2022-06-07 09:30:00,243.14,245.49,242.71,244.16,8137.0,243.14,245.49,242.71,244.16,8137.0
2022-06-07 10:00:00,244.44,246.09,244.32,245.98,17659.0,244.44,246.09,244.32,245.98,17659.0
2022-06-07 10:30:00,245.53,248.0,245.44,247.82,16942.0,245.53,248.0,245.44,247.82,16942.0
2022-06-07 11:00:00,247.79,248.02,246.13,246.43,4947.0,247.79,248.02,246.13,246.43,4947.0
2022-06-07 11:30:00,246.39,247.08,245.85,246.36,20288.0,246.39,247.08,245.85,246.36,20288.0
2022-06-07 12:00:00,246.13,246.14,244.81,245.33,10391.0,246.13,246.14,244.81,245.33,10391.0
2022-06-07 12:30:00,245.33,246.11,245.32,245.6,5078.0,245.33,246.11,245.32,245.6,5078.0
2022-06-07 13:00:00,245.6,246.61,245.49,245.95,13376.0,245.6,246.61,245.49,245.95,13376.0
2022-06-07 13:30:00,246.05,246.14,244.88,245.17,9726.0,246.05,246.14,244.88,245.17,9726.0
2022-06-07 14:00:00,245.16,246.41,245.03,246.23,11271.0,245.16,246.41,245.03,246.23,11271.0
2022-06-07 14:30:00,246.2,246.43,245.85,246.43,11684.0,246.2,246.43,245.85,246.43,11684.0
2022-06-07 15:00:00,246.44,247.03,246.44,246.76,12821.0,246.44,247.03,246.44,246.76,12821.0
2022-06-07 15:30:00,246.71,247.94,246.71,247.2,46350.0,246.71,247.94,246.71,247.2,46350.0
2022-06-08 09:30:00,231.8,239.68,228.92,239.05,196167.0,231.8,239.68,228.92,239.05,196167.0
2022-06-08 10:00:00,238.88,239.25,235.65,237.79,104104.0,238.88,239.25,235.65,237.79,104104.0
2022-06-08 10:30:00,237.61,239.91,237.61,238.57,39133.0,237.61,239.91,237.61,238.57,39133.0
2022-06-08 11:00:00,238.51,239.24,237.47,238.65,24227.0,238.51,239.24,237.47,238.65,24227.0
2022-06-08 11:30:00,238.88,239.33,238.62,239.07,35513.0,238.88,239.33,238.62,239.07,35513.0
2022-06-08 12:00:00,239.06,239.22,238.43,239.03,31409.0,239.06,239.22,238.43,239.03,31409.0
2022-06-08 12:30:00,239.0,239.17,237.38,238.03,22379.0,239.0,239.17,237.38,238.03,22379.0
2022-06-08 13:00:00,237.9,238.93,237.73,238.87,20174.0,237.9,238.93,237.73,238.87,20174.0
2022-06-08 13:30:00,238.62,238.8,236.81,237.79,14715.0,238.62,238.8,236.81,237.79,14715.0
2022-06-08 14:00:00,237.64,237.87,235.79,235.91,10052.0,237.64,237.87,235.79,235.91,10052.0
2022-06-08 14:30:00,236.16,237.19,236.16,237.19,24620.0,236.16,237.19,236.16,237.19,24620.0
2022-06-08 15:00:00,236.99,237.61,236.25,237.55,30407.0,236.99,237.61,236.25,237.55,30407.0
2022-06-08 15:30:00,237.45,238.08,236.69,236.73,93523.0,237.45,238.08,236.69,236.73,93523.0
2022-06-09 09:30:00,234.63,235.65,231.48,233.63,26609.0,234.63,235.65,231.48,233.63,26609.0
2022-06-09 10:00:00,233.95,234.26,231.99,233.87,23070.0,233.95,234.26,231.99,233.87,23070.0
2022-06-09 10:30:00,234.14,234.14,230.68,232.21,17623.0,234.14,234.14,230.68,232.21,17623.0
2022-06-09 11:00:00,232.08,232.84,231.42,232.84,8343.0,232.08,232.84,231.42,232.84,8343.0
2022-06-09 11:30:00,232.82,233.45,231.93,232.87,8153.0,232.82,233.45,231.93,232.87,8153.0
2022-06-09 12:00:00,232.95,233.39,232.4,233.25,10316.0,232.95,233.39,232.4,233.25,10316.0
2022-06-09 12:30:00,233.25,233.3,232.37,232.93,9488.0,233.25,233.3,232.37,232.93,9488.0
2022-06-09 13:00:00,232.74,233.25,231.84,231.84,9401.0,232.74,233.25,231.84,231.84,9401.0
2022-06-09 13:30:00,231.76,231.85,230.85,231.33,23136.0,231.76,231.85,230.85,231.33,23136.0
2022-06-09 14:00:00,231.38,231.38,229.73,229.93,15004.0,231.38,231.38,229.73,229.93,15004.0
2022-06-09 14:30:00,229.86,229.86,228.48,228.68,26143.0,229.86,229.86,228.48,228.68,26143.0
2022-06-09 15:00:00,228.46,228.57,227.31,227.65,33785.0,228.46,228.57,227.31,227.65,33785.0
2022-06-09 15:30:00,227.39,228.07,225.41,225.71,126249.0,227.39,228.07,225.41,225.71,126249.0
2022-06-10 09:30:00,221.82,221.82,217.66,217.72,56116.0,221.82,221.82,217.66,217.72,56116.0
2022-06-10 10:00:00,217.51,218.1,215.52,216.24,33345.0,217.51,218.1,215.52,216.24,33345.0
2022-06-10 10:30:00,216.42,218.0,216.18,216.25,24639.0,216.42,218.0,216.18,216.25,24639.0
2022-06-10 11:00:00,216.31,217.1,215.09,215.19,14387.0,216.31,217.1,215.09,215.19,14387.0
2022-06-10 11:30:00,215.04,215.81,214.67,215.5,12912.0,215.04,215.81,214.67,215.5,12912.0
2022-06-10 12:00:00,215.45,216.05,214.79,215.23,9057.0,215.45,216.05,214.79,215.23,9057.0
2022-06-10 12:30:00,215.61,216.94,215.53,216.36,8275.0,215.61,216.94,215.53,216.36,8275.0
2022-06-10 13:00:00,216.26,217.6,215.96,217.55,24167.0,216.26,217.6,215.96,217.55,24167.0
2022-06-10 13:30:00,217.44,218.34,216.72,217.54,17232.0,217.44,218.34,216.72,217.54,17232.0
2022-06-10 14:00:00,217.72,219.79,217.23,219.08,12762.0,217.72,219.79,217.23,219.08,12762.0
2022-06-10 14:30:00,219.59,220.86,218.78,220.53,8860.0,219.59,220.86,218.78,220.53,8860.0
2022-06-10 15:00:00,220.82,220.96,219.41,220.57,11198.0,220.82,220.96,219.41,220.57,11198.0
2022-06-10 15:30:00,220.58,221.11,219.26,219.37,78753.0,220.58,221.11,219.26,219.37,78753.0
2022-06-13 09:30:00,211.54,212.52,209.49,210.49,46305.0,211.54,212.52,209.49,210.49,46305.0
2022-06-13 10:00:00,210.19,212.12,209.27,209.84,47523.0,210.19,212.12,209.27,209.84,47523.0
2022-06-13 10:30:00,209.65,210.44,208.73,209.87,27177.0,209.65,210.44,208.73,209.87,27177.0
2022-06-13 11:00:00,209.62,211.15,208.95,210.65,21476.0,209.62,211.15,208.95,210.65,21476.0
2022-06-13 11:30:00,210.56,211.63,210.36,210.84,22980.0,210.56,211.63,210.36,210.84,22980.0
2022-06-13 12:00:00,210.76,212.13,210.23,211.9,28535.0,210.76,212.13,210.23,211.9,28535.0
2022-06-13 12:30:00,212.03,213.48,211.26,211.38,19714.0,212.03,213.48,211.26,211.38,19714.0
2022-06-13 13:00:00,211.09,211.17,210.54,210.9,16883.0,211.09,211.17,210.54,210.9,16883.0
2022-06-13 13:30:00,210.79,212.1,209.9,211.95,27117.0,210.79,212.1,209.9,211.95,27117.0
2022-06-13 14:00:00,211.77,211.77,210.27,211.34,22376.0,211.77,211.77,210.27,211.34,22376.0
2022-06-13 14:30:00,211.15,212.65,210.58,211.3,18382.0,211.15,212.65,210.58,211.3,18382.0
2022-06-13 15:00:00,211.42,212.12,210.91,211.03,26809.0,211.42,212.12,210.91,211.03,26809.0
2022-06-13 15:30:00,210.91,211.57,210.29,210.74,87338.0,210.91,211.57,210.29,210.74,87338.0
2022-06-14 09:30:00,210.69,211.39,205.07,208.55,37075.0,210.69,211.39,205.07,208.55,37075.0
2022-06-14 10:00:00,208.35,208.76,203.48,203.67,17541.0,208.35,208.76,203.48,203.67,17541.0
2022-06-14 10:30:00,203.81,206.88,203.37,206.35,29121.0,203.81,206.88,203.37,206.35,29121.0
2022-06-14 11:00:00,206.78,210.72,206.78,210.05,18230.0,206.78,210.72,206.78,210.05,18230.0
2022-06-14 11:30:00,210.06,211.1,209.45,210.63,37816.0,210.06,211.1,209.45,210.63,37816.0
2022-06-14 12:00:00,210.58,210.67,209.43,209.44,15319.0,210.58,210.67,209.43,209.44,15319.0
2022-06-14 12:30:00,209.33,209.68,208.63,209.19,13855.0,209.33,209.68,208.63,209.19,13855.0
2022-06-14 13:00:00,209.5,211.27,209.5,210.69,9847.0,209.5,211.27,209.5,210.69,9847.0
2022-06-14 13:30:00,210.12,210.5,209.13,209.99,13917.0,210.12,210.5,209.13,209.99,13917.0
2022-06-14 14:00:00,209.83,210.62,209.82,210.01,14365.0,209.83,210.62,209.82,210.01,14365.0
2022-06-14 14:30:00,209.93,210.16,208.56,208.8,17176.0,209.93,210.16,208.56,208.8,17176.0
2022-06-14 15:00:00,208.75,209.55,208.39,209.54,18995.0,208.75,209.55,208.39,209.54,18995.0
2022-06-14 15:30:00,209.65,210.91,209.3,209.5,64921.0,209.65,210.91,209.3,209.5,64921.0
2022-06-15 09:30:00,214.77,217.12,212.8,213.78,34553.0,214.77,217.12,212.8,213.78,34553.0
2022-06-15 10:00:00,214.09,214.3,211.73,212.69,10339.0,214.09,214.3,211.73,212.69,10339.0
2022-06-15 10:30:00,212.7,213.42,212.01,212.87,12294.0,212.7,213.42,212.01,212.87,12294.0
2022-06-15 11:00:00,212.85,213.19,212.37,212.89,24685.0,212.85,213.19,212.37,212.89,24685.0
2022-06-15 11:30:00,212.9,213.58,212.5,212.74,8048.0,212.9,213.58,212.5,212.74,8048.0
2022-06-15 12:00:00,212.82,213.41,212.33,213.26,3630.0,212.82,213.41,212.33,213.26,3630.0
2022-06-15 12:30:00,213.49,213.78,212.36,212.54,5983.0,213.49,213.78,212.36,212.54,5983.0
2022-06-15 13:00:00,212.09,212.67,212.08,212.47,7668.0,212.09,212.67,212.08,212.47,7668.0
2022-06-15 13:30:00,212.33,212.71,211.28,212.4,12274.0,212.33,212.71,211.28,212.4,12274.0
2022-06-15 14:00:00,212.99,212.99,209.99,210.44,9094.0,212.99,212.99,209.99,210.44,9094.0
2022-06-15 14:30:00,209.85,214.7,208.33,212.1,32459.0,209.85,214.7,208.33,212.1,32459.0
2022-06-15 15:00:00,211.9,214.0,211.17,213.86,23132.0,211.9,214.0,211.17,213.86,23132.0
2022-06-15 15:30:00,213.98,215.65,212.97,212.97,72001.0,213.98,215.65,212.97,212.97,72001.0
2022-06-16 09:30:00,208.34,208.37,204.84,205.35,13418.0,208.34,208.37,204.84,205.35,13418.0
2022-06-16 10:00:00,204.96,205.25,203.87,204.21,10789.0,204.96,205.25,203.87,204.21,10789.0
2022-06-16 10:30:00,204.21,204.72,203.44,204.1,12085.0,204.21,204.72,203.44,204.1,12085.0
2022-06-16 11:00:00,204.4,207.4,204.4,207.24,20179.0,204.4,207.4,204.4,207.24,20179.0
2022-06-16 11:30:00,207.4,207.86,204.87,205.75,8555.0,207.4,207.86,204.87,205.75,8555.0
2022-06-16 12:00:00,205.43,206.05,205.37,205.78,4190.0,205.43,206.05,205.37,205.78,4190.0
2022-06-16 12:30:00,206.5,206.5,205.22,205.52,4496.0,206.5,206.5,205.22,205.52,4496.0
2022-06-16 13:00:00,205.62,205.97,204.94,205.97,2349.0,205.62,205.97,204.94,205.97,2349.0
2022-06-16 13:30:00,205.81,206.19,204.33,204.54,10857.0,205.81,206.19,204.33,204.54,10857.0
2022-06-16 14:00:00,204.38,204.76,203.57,203.57,12415.0,204.38,204.76,203.57,203.57,12415.0
2022-06-16 14:30:00,203.53,204.7,203.53,204.14,19279.0,203.53,204.7,203.53,204.14,19279.0
2022-06-16 15:00:00,204.15,205.45,204.06,205.17,24856.0,204.15,205.45,204.06,205.17,24856.0
2022-06-16 15:30:00,204.9,205.54,204.01,205.12,47792.0,204.9,205.54,204.01,205.12,47792.0
2022-06-17 09:30:00,206.51,210.81,205.16,210.06,49560.0,206.51,210.81,205.16,210.06,49560.0
2022-06-17 10:00:00,210.4,210.4,205.63,207.04,35223.0,210.4,210.4,205.63,207.04,35223.0
2022-06-17 10:30:00,207.53,207.58,206.1,207.55,9066.0,207.53,207.58,206.1,207.55,9066.0
2022-06-17 11:00:00,207.46,209.89,207.12,209.49,7889.0,207.46,209.89,207.12,209.49,7889.0
2022-06-17 11:30:00,210.3,210.47,207.52,207.52,9421.0,210.3,210.47,207.52,207.52,9421.0
2022-06-17 12:00:00,207.51,207.77,206.92,207.09,15723.0,207.51,207.77,206.92,207.09,15723.0
2022-06-17 12:30:00,207.05,208.34,206.47,207.07,12828.0,207.05,208.34,206.47,207.07,12828.0
2022-06-17 13:00:00,207.2,208.48,206.97,207.0,16929.0,207.2,208.48,206.97,207.0,16929.0
2022-06-17 13:30:00,207.02,207.34,205.84,206.33,61147.0,207.02,207.34,205.84,206.33,61147.0
2022-06-17 14:00:00,206.39,206.56,205.43,205.66,10104.0,206.39,206.56,205.43,205.66,10104.0
2022-06-17 14:30:00,205.63,207.11,205.58,205.77,8280.0,205.63,207.11,205.58,205.77,8280.0
2022-06-17 15:00:00,206.2,207.12,205.17,207.01,16853.0,206.2,207.12,205.17,207.01,16853.0
2022-06-17 15:30:00,207.03,207.15,204.05,204.13,58766.0,207.03,207.15,204.05,204.13,58766.0
2022-06-21 09:30:00,207.63,209.44,206.04,209.44,16159.0,207.63,209.44,206.04,209.44,16159.0
2022-06-21 10:00:00,209.44,209.44,207.77,208.56,9320.0,209.44,209.44,207.77,208.56,9320.0
2022-06-21 10:30:00,208.37,210.17,207.87,210.17,18829.0,208.37,210.17,207.87,210.17,18829.0
2022-06-21 11:00:00,209.82,209.82,208.63,209.2,11927.0,209.82,209.82,208.63,209.2,11927.0
2022-06-21 11:30:00,209.1,209.43,208.41,208.77,13779.0,209.1,209.43,208.41,208.77,13779.0
2022-06-21 12:00:00,208.97,209.55,208.65,209.21,7692.0,208.97,209.55,208.65,209.21,7692.0
2022-06-21 12:30:00,209.14,209.4,208.85,209.36,13384.0,209.14,209.4,208.85,209.36,13384.0
2022-06-21 13:00:00,209.39,209.55,208.62,208.84,8247.0,209.39,209.55,208.62,208.84,8247.0
2022-06-21 13:30:00,208.84,209.11,208.34,208.62,10306.0,208.84,209.11,208.34,208.62,10306.0
2022-06-21 14:00:00,208.71,208.89,207.62,208.0,10747.0,208.71,208.89,207.62,208.0,10747.0
2022-06-21 14:30:00,208.01,209.31,207.89,208.97,9942.0,208.01,209.31,207.89,208.97,9942.0
2022-06-21 15:00:00,209.19,209.88,208.92,209.28,16814.0,209.19,209.88,208.92,209.28,16814.0
2022-06-21 15:30:00,209.1,209.64,208.5,208.58,51937.0,209.1,209.64,208.5,208.58,51937.0
2022-06-22 09:30:00,206.28,211.21,205.98,210.39,10629.0,206.28,211.21,205.98,210.39,10629.0
2022-06-22 10:00:00,210.5,211.27,209.18,210.92,9609.0,210.5,211.27,209.18,210.92,9609.0
2022-06-22 10:30:00,211.17,211.71,210.36,210.76,5082.0,211.17,211.71,210.36,210.76,5082.0
2022-06-22 11:00:00,210.57,210.57,209.73,209.87,5343.0,210.57,210.57,209.73,209.87,5343.0
2022-06-22 11:30:00,210.82,210.98,209.1,209.1,3778.0,210.82,210.98,209.1,209.1,3778.0
2022-06-22 12:00:00,209.18,210.2,208.86,209.54,6138.0,209.18,210.2,208.86,209.54,6138.0
2022-06-22 12:30:00,209.75,210.04,209.44,209.79,3966.0,209.75,210.04,209.44,209.79,3966.0
2022-06-22 13:00:00,209.82,210.16,209.35,209.5,3912.0,209.82,210.16,209.35,209.5,3912.0
2022-06-22 13:30:00,209.42,210.28,209.24,209.83,3905.0,209.42,210.28,209.24,209.83,3905.0
2022-06-22 14:00:00,209.91,210.99,209.8,210.39,5888.0,209.91,210.99,209.8,210.39,5888.0
2022-06-22 14:30:00,210.4,210.43,209.59,209.76,3544.0,210.4,210.43,209.59,209.76,3544.0
2022-06-22 15:00:00,209.85,210.05,208.87,209.07,7797.0,209.85,210.05,208.87,209.07,7797.0
2022-06-22 15:30:00,209.02,210.18,208.9,209.66,41265.0,209.02,210.18,208.9,209.66,41265.0
2022-06-23 09:30:00,210.0,215.45,210.0,215.45,10685.0,210.0,215.45,210.0,215.45,10685.0
2022-06-23 10:00:00,215.58,215.96,214.67,214.77,5570.0,215.58,215.96,214.67,214.77,5570.0
2022-06-23 10:30:00,214.88,216.99,214.47,216.87,12177.0,214.88,216.99,214.47,216.87,12177.0
2022-06-23 11:00:00,216.91,217.82,216.37,217.63,8087.0,216.91,217.82,216.37,217.63,8087.0
2022-06-23 11:30:00,217.77,219.0,217.14,218.68,7762.0,217.77,219.0,217.14,218.68,7762.0
2022-06-23 12:00:00,217.85,218.66,217.26,218.04,6132.0,217.85,218.66,217.26,218.04,6132.0
2022-06-23 12:30:00,217.98,218.32,217.51,217.58,10098.0,217.98,218.32,217.51,217.58,10098.0
2022-06-23 13:00:00,217.33,218.99,217.19,218.58,12582.0,217.33,218.99,217.19,218.58,12582.0
2022-06-23 13:30:00,218.85,220.01,218.66,220.01,6748.0,218.85,220.01,218.66,220.01,6748.0
2022-06-23 14:00:00,220.08,220.73,219.94,220.73,8606.0,220.08,220.73,219.94,220.73,8606.0
2022-06-23 14:30:00,220.64,221.77,220.64,221.46,8975.0,220.64,221.77,220.64,221.46,8975.0
2022-06-23 15:00:00,221.37,221.54,220.57,221.18,7646.0,221.37,221.54,220.57,221.18,7646.0
2022-06-23 15:30:00,221.38,222.48,220.13,220.58,86364.0,221.38,222.48,220.13,220.58,86364.0
2022-06-24 09:30:00,222.75,223.29,220.23,222.31,19279.0,222.75,223.29,220.23,222.31,19279.0
2022-06-24 10:00:00,223.27,224.95,222.46,224.36,22036.0,223.27,224.95,222.46,224.36,22036.0
2022-06-24 10:30:00,224.66,225.68,222.15,223.08,27556.0,224.66,225.68,222.15,223.08,27556.0
2022-06-24 11:00:00,223.22,223.41,221.52,223.08,10519.0,223.22,223.41,221.52,223.08,10519.0
2022-06-24 11:30:00,223.08,223.48,222.92,223.26,14891.0,223.08,223.48,222.92,223.26,14891.0
2022-06-24 12:00:00,223.19,223.19,222.3,222.51,4091.0,223.19,223.19,222.3,222.51,4091.0
2022-06-24 12:30:00,222.72,223.75,222.57,223.75,9413.0,222.72,223.75,222.57,223.75,9413.0
2022-06-24 13:00:00,223.87,224.1,223.1,223.5,8170.0,223.87,224.1,223.1,223.5,8170.0
2022-06-24 13:30:00,223.42,223.88,223.1,223.1,9989.0,223.42,223.88,223.1,223.1,9989.0
2022-06-24 14:00:00,223.55,224.22,223.48,223.55,10929.0,223.55,224.22,223.48,223.55,10929.0
2022-06-24 14:30:00,223.82,225.09,223.72,225.07,9717.0,223.82,225.09,223.72,225.07,9717.0
2022-06-24 15:00:00,224.83,225.54,224.69,225.54,8275.0,224.83,225.54,224.69,225.54,8275.0
2022-06-24 15:30:00,225.53,226.43,224.96,226.33,58054.0,225.53,226.43,224.96,226.33,58054.0
2022-06-27 09:30:00,226.84,227.22,223.57,225.27,14901.0,226.84,227.22,223.57,225.27,14901.0
2022-06-27 10:00:00,225.41,226.35,224.79,225.36,11409.0,225.41,226.35,224.79,225.36,11409.0
2022-06-27 10:30:00,225.03,226.56,224.83,226.56,7074.0,225.03,226.56,224.83,226.56,7074.0
2022-06-27 11:00:00,226.39,227.52,226.21,227.52,4349.0,226.39,227.52,226.21,227.52,4349.0
2022-06-27 11:30:00,227.59,227.59,226.39,226.81,4532.0,227.59,227.59,226.39,226.81,4532.0
2022-06-27 12:00:00,226.78,226.96,225.05,225.28,11391.0,226.78,226.96,225.05,225.28,11391.0
2022-06-27 12:30:00,225.41,226.6,225.17,226.21,7354.0,225.41,226.6,225.17,226.21,7354.0
2022-06-27 13:00:00,226.19,226.44,225.24,226.25,5958.0,226.19,226.44,225.24,226.25,5958.0
2022-06-27 13:30:00,226.23,226.83,225.48,226.64,9765.0,226.23,226.83,225.48,226.64,9765.0
2022-06-27 14:00:00,226.66,226.95,226.3,226.47,5434.0,226.66,226.95,226.3,226.47,5434.0
2022-06-27 14:30:00,225.86,226.4,225.68,225.92,17285.0,225.86,226.4,225.68,225.92,17285.0
2022-06-27 15:00:00,226.19,226.59,225.67,225.97,8811.0,226.19,226.59,225.67,225.97,8811.0
2022-06-27 15:30:00,225.87,225.89,224.27,225.57,63500.0,225.87,225.89,224.27,225.57,63500.0
2022-06-28 09:30:00,225.86,226.89,224.78,225.48,8327.0,225.86,226.89,224.78,225.48,8327.0
2022-06-28 10:00:00,225.7,226.68,224.55,224.55,36106.0,225.7,226.68,224.55,224.55,36106.0
2022-06-28 10:30:00,223.6,224.5,223.08,223.77,2860.0,223.6,224.5,223.08,223.77,2860.0
2022-06-28 11:00:00,223.52,224.39,222.51,222.51,3827.0,223.52,224.39,222.51,222.51,3827.0
2022-06-28 11:30:00,222.38,222.67,220.77,220.98,7801.0,222.38,222.67,220.77,220.98,7801.0
2022-06-28 12:00:00,220.85,220.85,219.84,220.07,6958.0,220.85,220.85,219.84,220.07,6958.0
2022-06-28 12:30:00,220.15,220.96,219.83,220.28,15388.0,220.15,220.96,219.83,220.28,15388.0
2022-06-28 13:00:00,220.24,220.25,218.68,219.19,6204.0,220.24,220.25,218.68,219.19,6204.0
2022-06-28 13:30:00,219.16,219.52,218.64,218.78,9943.0,219.16,219.52,218.64,218.78,9943.0
2022-06-28 14:00:00,218.66,219.39,218.66,219.12,12343.0,218.66,219.39,218.66,219.12,12343.0
2022-06-28 14:30:00,219.17,219.29,217.88,218.07,11928.0,219.17,219.29,217.88,218.07,11928.0
2022-06-28 15:00:00,218.18,218.51,217.3,218.3,7207.0,218.18,218.51,217.3,218.3,7207.0
2022-06-28 15:30:00,218.42,218.61,217.29,217.45,40677.0,218.42,218.61,217.29,217.45,40677.0
2022-06-29 09:30:00,217.5,217.5,213.37,215.4,45532.0,217.5,217.5,213.37,215.4,45532.0
2022-06-29 10:00:00,215.31,217.64,214.57,215.34,29268.0,215.31,217.64,214.57,215.34,29268.0
2022-06-29 10:30:00,216.57,219.01,216.36,217.96,11410.0,216.57,219.01,216.36,217.96,11410.0
2022-06-29 11:00:00,217.89,218.27,217.16,217.49,8845.0,217.89,218.27,217.16,217.49,8845.0
2022-06-29 11:30:00,217.73,218.93,217.54,218.21,10977.0,217.73,218.93,217.54,218.21,10977.0
2022-06-29 12:00:00,218.55,218.63,217.74,217.95,5149.0,218.55,218.63,217.74,217.95,5149.0
2022-06-29 12:30:00,217.9,218.35,217.58,218.2,4632.0,217.9,218.35,217.58,218.2,4632.0
2022-06-29 13:00:00,218.18,218.5,217.18,217.98,5600.0,218.18,218.5,217.18,217.98,5600.0
2022-06-29 13:30:00,217.7,218.73,217.55,218.58,3262.0,217.7,218.73,217.55,218.58,3262.0
2022-06-29 14:00:00,218.47,219.42,218.47,219.01,4859.0,218.47,219.42,218.47,219.01,4859.0
2022-06-29 14:30:00,218.97,219.33,218.34,219.3,20449.0,218.97,219.33,218.34,219.3,20449.0
2022-06-29 15:00:00,219.35,219.78,218.92,219.74,8195.0,219.35,219.78,218.92,219.74,8195.0
2022-06-29 15:30:00,219.58,219.96,218.56,219.47,58772.0,219.58,219.96,218.56,219.47,58772.0
2022-06-30 09:30:00,217.91,218.0,212.78,214.51,36585.0,217.91,218.0,212.78,214.51,36585.0
2022-06-30 10:00:00,214.49,214.49,212.58,212.78,15073.0,214.49,214.49,212.58,212.78,15073.0
2022-06-30 10:30:00,213.08,215.21,213.07,215.21,33495.0,213.08,215.21,213.07,215.21,33495.0
2022-06-30 11:00:00,214.83,215.32,213.41,214.78,14713.0,214.83,215.32,213.41,214.78,14713.0
2022-06-30 11:30:00,214.53,215.86,214.26,215.86,11019.0,214.53,215.86,214.26,215.86,11019.0
2022-06-30 12:00:00,216.02,217.42,214.82,217.36,12605.0,216.02,217.42,214.82,217.36,12605.0
2022-06-30 12:30:00,217.51,217.51,216.26,216.93,8209.0,217.51,217.51,216.26,216.93,8209.0
2022-06-30 13:00:00,217.05,217.15,215.96,216.7,22911.0,217.05,217.15,215.96,216.7,22911.0
2022-06-30 13:30:00,216.82,217.59,216.69,217.18,9634.0,216.82,217.59,216.69,217.18,9634.0
2022-06-30 14:00:00,217.2,217.2,216.05,216.39,20851.0,217.2,217.2,216.05,216.39,20851.0
2022-06-30 14:30:00,216.24,216.79,215.25,215.58,13987.0,216.24,216.79,215.25,215.58,13987.0
2022-06-30 15:00:00,215.49,215.6,213.6,214.73,25266.0,215.49,215.6,213.6,214.73,25266.0
2022-06-30 15:30:00,214.71,215.52,212.63,214.19,92204.0,214.71,215.52,212.63,214.19,92204.0
2022-07-01 09:30:00,214.87,218.16,214.8,217.76,11361.0,214.87,218.16,214.8,217.76,11361.0
2022-07-01 10:00:00,218.44,218.45,215.34,215.34,9860.0,218.44,218.45,215.34,215.34,9860.0
2022-07-01 10:30:00,215.3,216.69,214.08,216.44,9539.0,215.3,216.69,214.08,216.44,9539.0
2022-07-01 11:00:00,216.1,217.17,215.42,216.66,11767.0,216.1,217.17,215.42,216.66,11767.0
2022-07-01 11:30:00,217.0,218.48,216.26,216.52,6674.0,217.0,218.48,216.26,216.52,6674.0
2022-07-01 12:00:00,216.44,216.83,215.91,216.76,2625.0,216.44,216.83,215.91,216.76,2625.0
2022-07-01 12:30:00,216.52,216.95,215.91,215.93,8235.0,216.52,216.95,215.91,215.93,8235.0
2022-07-01 13:00:00,215.97,216.62,215.27,216.5,5136.0,215.97,216.62,215.27,216.5,5136.0
2022-07-01 13:30:00,216.59,217.31,216.3,217.26,5137.0,216.59,217.31,216.3,217.26,5137.0
2022-07-01 14:00:00,217.2,217.72,216.87,217.35,2972.0,217.2,217.72,216.87,217.35,2972.0
2022-07-01 14:30:00,217.23,218.19,217.23,217.83,5060.0,217.23,218.19,217.23,217.83,5060.0
2022-07-01 15:00:00,217.71,218.07,217.14,218.07,5074.0,217.71,218.07,217.14,218.07,5074.0
2022-07-01 15:30:00,218.55,219.38,218.46,218.83,27466.0,218.55,219.38,218.46,218.83,27466.0
2022-07-05 09:30:00,214.79,216.12,213.82,215.26,14260.0,214.79,216.12,213.82,215.26,14260.0
2022-07-05 10:00:00,214.9,219.02,213.88,218.58,9397.0,214.9,219.02,213.88,218.58,9397.0
2022-07-05 10:30:00,218.02,218.63,216.66,217.25,4903.0,218.02,218.63,216.66,217.25,4903.0
2022-07-05 11:00:00,217.41,218.12,216.6,217.52,8498.0,217.41,218.12,216.6,217.52,8498.0
2022-07-05 11:30:00,217.41,217.93,216.68,217.44,9881.0,217.41,217.93,216.68,217.44,9881.0
2022-07-05 12:00:00,217.53,219.01,217.46,218.95,5115.0,217.53,219.01,217.46,218.95,5115.0
2022-07-05 12:30:00,219.06,219.07,218.12,218.27,4500.0,219.06,219.07,218.12,218.27,4500.0
2022-07-05 13:00:00,218.22,219.23,217.92,219.23,10346.0,218.22,219.23,217.92,219.23,10346.0
2022-07-05 13:30:00,219.14,220.91,219.0,220.73,7799.0,219.14,220.91,219.0,220.73,7799.0
2022-07-05 14:00:00,220.46,220.8,219.71,220.55,4885.0,220.46,220.8,219.71,220.55,4885.0
2022-07-05 14:30:00,220.86,222.52,220.67,222.16,14056.0,220.86,222.52,220.67,222.16,14056.0
2022-07-05 15:00:00,222.14,223.17,221.72,222.83,8492.0,222.14,223.17,221.72,222.83,8492.0
2022-07-05 15:30:00,222.96,223.09,222.37,222.71,20430.0,222.96,223.09,222.37,222.71,20430.0
2022-07-06 09:30:00,223.74,226.39,220.62,226.03,30934.0,223.74,226.39,220.62,226.03,30934.0
2022-07-06 10:00:00,225.73,228.14,225.33,226.94,27004.0,225.73,228.14,225.33,226.94,27004.0
2022-07-06 10:30:00,227.1,228.05,226.25,227.52,19653.0,227.1,228.05,226.25,227.52,19653.0
2022-07-06 11:00:00,227.4,227.58,225.63,225.63,15772.0,227.4,227.58,225.63,225.63,15772.0
2022-07-06 11:30:00,225.73,226.23,225.08,225.67,24611.0,225.73,226.23,225.08,225.67,24611.0
2022-07-06 12:00:00,225.36,225.41,224.58,224.75,23515.0,225.36,225.41,224.58,224.75,23515.0
2022-07-06 12:30:00,224.62,225.16,224.41,224.43,10066.0,224.62,225.16,224.41,224.43,10066.0
2022-07-06 13:00:00,224.58,225.55,224.39,224.86,20683.0,224.58,225.55,224.39,224.86,20683.0
2022-07-06 13:30:00,224.82,225.4,224.72,224.98,16280.0,224.82,225.4,224.72,224.98,16280.0
2022-07-06 14:00:00,224.74,226.48,224.52,226.48,20030.0,224.74,226.48,224.52,226.48,20030.0
2022-07-06 14:30:00,226.64,227.12,226.0,226.69,13701.0,226.64,227.12,226.0,226.69,13701.0
2022-07-06 15:00:00,226.64,227.18,226.08,226.56,16511.0,226.64,227.18,226.08,226.56,16511.0
2022-07-06 15:30:00,226.62,227.48,225.57,226.07,76812.0,226.62,227.48,225.57,226.07,76812.0
2022-07-07 09:30:00,223.26,230.0,223.26,229.65,12067.0,223.26,230.0,223.26,229.65,12067.0
2022-07-07 10:00:00,229.45,229.97,227.05,227.89,18345.0,229.45,229.97,227.05,227.89,18345.0
2022-07-07 10:30:00,228.2,228.93,227.37,228.74,13472.0,228.2,228.93,227.37,228.74,13472.0
2022-07-07 11:00:00,228.62,229.14,228.31,228.44,8840.0,228.62,229.14,228.31,228.44,8840.0
2022-07-07 11:30:00,228.36,228.9,228.18,228.85,8955.0,228.36,228.9,228.18,228.85,8955.0
2022-07-07 12:00:00,228.95,229.11,226.86,227.24,14387.0,228.95,229.11,226.86,227.24,14387.0
2022-07-07 12:30:00,227.25,227.72,226.76,227.57,11465.0,227.25,227.72,226.76,227.57,11465.0
2022-07-07 13:00:00,227.65,227.92,227.2,227.64,2897.0,227.65,227.92,227.2,227.64,2897.0
2022-07-07 13:30:00,227.59,229.14,227.5,228.95,6450.0,227.59,229.14,227.5,228.95,6450.0
2022-07-07 14:00:00,228.89,228.92,228.13,228.52,12285.0,228.89,228.92,228.13,228.52,12285.0
2022-07-07 14:30:00,228.47,229.2,228.36,229.03,10387.0,228.47,229.2,228.36,229.03,10387.0
2022-07-07 15:00:00,228.86,229.44,228.71,229.17,7004.0,228.86,229.44,228.71,229.17,7004.0
2022-07-07 15:30:00,229.18,229.96,228.33,229.48,50424.0,229.18,229.96,228.33,229.48,50424.0
2022-07-08 09:30:00,228.99,231.96,228.12,231.14,32808.0,228.99,231.96,228.12,231.14,32808.0
2022-07-08 10:00:00,231.44,234.09,231.25,233.82,16683.0,231.44,234.09,231.25,233.82,16683.0
2022-07-08 10:30:00,234.0,234.63,233.54,233.85,36491.0,234.0,234.63,233.54,233.85,36491.0
2022-07-08 11:00:00,233.77,233.77,232.37,232.95,18459.0,233.77,233.77,232.37,232.95,18459.0
2022-07-08 11:30:00,232.88,233.5,232.24,233.02,15403.0,232.88,233.5,232.24,233.02,15403.0
2022-07-08 12:00:00,233.02,233.02,231.3,231.3,16310.0,233.02,233.02,231.3,231.3,16310.0
2022-07-08 12:30:00,231.25,231.41,230.45,231.26,24016.0,231.25,231.41,230.45,231.26,24016.0
2022-07-08 13:00:00,231.34,232.18,231.18,232.02,29893.0,231.34,232.18,231.18,232.02,29893.0
2022-07-08 13:30:00,231.81,232.63,231.66,231.92,20782.0,231.81,232.63,231.66,231.92,20782.0
2022-07-08 14:00:00,232.0,232.34,231.57,231.84,12198.0,232.0,232.34,231.57,231.84,12198.0
2022-07-08 14:30:00,231.75,232.64,231.75,232.15,19091.0,231.75,232.64,231.75,232.15,19091.0
2022-07-08 15:00:00,232.1,232.57,232.03,232.06,19831.0,232.1,232.57,232.03,232.06,19831.0
2022-07-08 15:30:00,231.98,232.36,231.19,231.42,75970.0,231.98,232.36,231.19,231.42,75970.0
2022-07-11 09:30:00,228.04,230.08,225.53,225.93,11439.0,228.04,230.08,225.53,225.93,11439.0
2022-07-11 10:00:00,225.83,228.15,225.69,227.58,7196.0,225.83,228.15,225.69,227.58,7196.0
2022-07-11 10:30:00,227.92,228.97,227.42,227.42,5913.0,227.92,228.97,227.42,227.42,5913.0
2022-07-11 11:00:00,227.29,227.84,226.69,227.03,4576.0,227.29,227.84,226.69,227.03,4576.0
2022-07-11 11:30:00,226.85,227.18,226.16,226.63,4446.0,226.85,227.18,226.16,226.63,4446.0
2022-07-11 12:00:00,226.73,226.8,225.72,225.72,3393.0,226.73,226.8,225.72,225.72,3393.0
2022-07-11 12:30:00,226.04,226.11,225.14,225.89,8797.0,226.04,226.11,225.14,225.89,8797.0
2022-07-11 13:00:00,225.84,226.32,225.48,226.27,10857.0,225.84,226.32,225.48,226.27,10857.0
2022-07-11 13:30:00,226.15,226.41,225.87,226.15,3566.0,226.15,226.41,225.87,226.15,3566.0
2022-07-11 14:00:00,226.0,226.33,225.0,226.25,7910.0,226.0,226.33,225.0,226.25,7910.0
2022-07-11 14:30:00,226.29,226.45,225.4,225.41,5222.0,226.29,226.45,225.4,225.41,5222.0
2022-07-11 15:00:00,225.43,225.43,223.9,224.09,7039.0,225.43,225.43,223.9,224.09,7039.0
2022-07-11 15:30:00,224.15,224.62,223.45,224.57,29712.0,224.15,224.62,223.45,224.57,29712.0
2022-07-12 09:30:00,223.16,226.97,222.66,223.63,12267.0,223.16,226.97,222.66,223.63,12267.0
2022-07-12 10:00:00,223.59,223.79,218.18,218.18,13533.0,223.59,223.79,218.18,218.18,13533.0
2022-07-12 10:30:00,218.64,221.11,218.64,220.61,7556.0,218.64,221.11,218.64,220.61,7556.0
2022-07-12 11:00:00,220.53,221.54,219.58,220.44,9701.0,220.53,221.54,219.58,220.44,9701.0
2022-07-12 11:30:00,220.38,220.38,219.22,220.25,4100.0,220.38,220.38,219.22,220.25,4100.0
2022-07-12 12:00:00,220.58,222.52,220.58,222.35,5751.0,220.58,222.52,220.58,222.35,5751.0
2022-07-12 12:30:00,222.65,222.65,221.61,222.05,6537.0,222.65,222.65,221.61,222.05,6537.0
2022-07-12 13:00:00,222.08,222.19,220.31,221.61,10648.0,222.08,222.19,220.31,221.61,10648.0
2022-07-12 13:30:00,221.61,222.19,220.96,220.96,11375.0,221.61,222.19,220.96,220.96,11375.0
2022-07-12 14:00:00,220.47,220.6,219.96,220.23,3996.0,220.47,220.6,219.96,220.23,3996.0
2022-07-12 14:30:00,220.24,220.24,218.83,219.08,5205.0,220.24,220.24,218.83,219.08,5205.0
2022-07-12 15:00:00,218.83,218.83,217.16,217.35,7801.0,218.83,218.83,217.16,217.35,7801.0
2022-07-12 15:30:00,217.4,218.04,216.53,217.72,28360.0,217.4,218.04,216.53,217.72,28360.0
2022-07-13 09:30:00,212.43,214.05,211.6,213.11,30989.0,212.43,214.05,211.6,213.11,30989.0
2022-07-13 10:00:00,212.81,214.18,211.87,213.97,12641.0,212.81,214.18,211.87,213.97,12641.0
2022-07-13 10:30:00,214.1,215.82,213.84,215.6,15235.0,214.1,215.82,213.84,215.6,15235.0
2022-07-13 11:00:00,215.55,216.33,215.2,215.62,9801.0,215.55,216.33,215.2,215.62,9801.0
2022-07-13 11:30:00,215.41,215.62,213.44,214.05,5900.0,215.41,215.62,213.44,214.05,5900.0
2022-07-13 12:00:00,213.85,214.69,213.57,214.69,4265.0,213.85,214.69,213.57,214.69,4265.0
2022-07-13 12:30:00,215.06,215.67,214.9,215.47,4648.0,215.06,215.67,214.9,215.47,4648.0
2022-07-13 13:00:00,215.31,215.77,214.49,214.73,7433.0,215.31,215.77,214.49,214.73,7433.0
2022-07-13 13:30:00,215.17,215.73,215.03,215.34,5824.0,215.17,215.73,215.03,215.34,5824.0
2022-07-13 14:00:00,215.37,215.81,213.92,215.01,6707.0,215.37,215.81,213.92,215.01,6707.0
2022-07-13 14:30:00,215.24,216.0,215.06,215.67,11662.0,215.24,216.0,215.06,215.67,11662.0
2022-07-13 15:00:00,215.81,216.01,214.94,214.96,23630.0,215.81,216.01,214.94,214.96,23630.0
2022-07-13 15:30:00,214.85,215.08,214.07,214.28,71722.0,214.85,215.08,214.07,214.28,71722.0
2022-07-14 09:30:00,210.26,212.52,206.22,206.25,22805.0,210.26,212.52,206.22,206.25,22805.0
2022-07-14 10:00:00,205.67,206.16,204.5,204.76,9399.0,205.67,206.16,204.5,204.76,9399.0
2022-07-14 10:30:00,204.65,206.34,203.72,205.89,8623.0,204.65,206.34,203.72,205.89,8623.0
2022-07-14 11:00:00,206.22,208.46,205.65,208.33,15429.0,206.22,208.46,205.65,208.33,15429.0
2022-07-14 11:30:00,208.67,209.62,208.26,209.0,12358.0,208.67,209.62,208.26,209.0,12358.0
2022-07-14 12:00:00,209.0,209.05,207.9,208.0,11220.0,209.0,209.05,207.9,208.0,11220.0
2022-07-14 12:30:00,208.01,208.54,207.5,208.21,10229.0,208.01,208.54,207.5,208.21,10229.0
2022-07-14 13:00:00,208.08,208.48,207.87,207.97,21960.0,208.08,208.48,207.87,207.97,21960.0
2022-07-14 13:30:00,207.71,208.32,207.43,207.93,7932.0,207.71,208.32,207.43,207.93,7932.0
2022-07-14 14:00:00,208.04,209.68,207.97,209.16,12540.0,208.04,209.68,207.97,209.16,12540.0
2022-07-14 14:30:00,209.14,209.73,208.51,208.57,19931.0,209.14,209.73,208.51,208.57,19931.0
2022-07-14 15:00:00,208.66,209.68,208.29,209.49,31204.0,208.66,209.68,208.29,209.49,31204.0
2022-07-14 15:30:00,209.52,210.81,208.59,210.37,46041.0,209.52,210.81,208.59,210.37,46041.0
2022-07-15 09:30:00,215.61,215.61,212.0,212.51,23155.0,215.61,215.61,212.0,212.51,23155.0
2022-07-15 10:00:00,212.59,218.19,212.59,218.12,23251.0,212.59,218.19,212.59,218.12,23251.0
2022-07-15 10:30:00,218.09,219.11,217.74,218.99,9262.0,218.09,219.11,217.74,218.99,9262.0
2022-07-15 11:00:00,218.89,219.89,218.48,218.96,10442.0,218.89,219.89,218.48,218.96,10442.0
2022-07-15 11:30:00,218.75,220.62,218.75,219.81,10675.0,218.75,220.62,218.75,219.81,10675.0
2022-07-15 12:00:00,219.97,220.3,218.74,219.51,7436.0,219.97,220.3,218.74,219.51,7436.0
2022-07-15 12:30:00,219.52,220.41,219.44,220.34,6174.0,219.52,220.41,219.44,220.34,6174.0
2022-07-15 13:00:00,220.43,220.87,219.85,220.71,11967.0,220.43,220.87,219.85,220.71,11967.0
2022-07-15 13:30:00,220.83,221.05,219.98,220.33,9033.0,220.83,221.05,219.98,220.33,9033.0
2022-07-15 14:00:00,220.41,220.55,219.73,220.1,3451.0,220.41,220.55,219.73,220.1,3451.0
2022-07-15 14:30:00,220.26,220.99,219.68,219.68,20466.0,220.26,220.99,219.68,219.68,20466.0
2022-07-15 15:00:00,219.69,219.71,219.28,219.33,4485.0,219.69,219.71,219.28,219.33,4485.0
2022-07-15 15:30:00,219.38,220.1,219.01,219.72,57677.0,219.38,220.1,219.01,219.72,57677.0
2022-07-18 09:30:00,221.18,223.49,219.27,220.59,16748.0,221.18,223.49,219.27,220.59,16748.0
2022-07-18 10:00:00,220.46,221.0,217.55,218.69,12764.0,220.46,221.0,217.55,218.69,12764.0
2022-07-18 10:30:00,218.77,218.91,216.18,216.3,46683.0,218.77,218.91,216.18,216.3,46683.0
2022-07-18 11:00:00,216.3,216.83,215.78,215.93,49389.0,216.3,216.83,215.78,215.93,49389.0
2022-07-18 11:30:00,215.84,217.35,215.7,216.51,24863.0,215.84,217.35,215.7,216.51,24863.0
2022-07-18 12:00:00,216.7,217.73,216.53,217.01,32179.0,216.7,217.73,216.53,217.01,32179.0
2022-07-18 12:30:00,216.92,217.44,216.46,217.2,12404.0,216.92,217.44,216.46,217.2,12404.0
2022-07-18 13:00:00,217.14,217.31,216.14,216.48,5495.0,217.14,217.31,216.14,216.48,5495.0
2022-07-18 13:30:00,216.09,216.09,214.35,214.35,4898.0,216.09,216.09,214.35,214.35,4898.0
2022-07-18 14:00:00,214.27,214.41,213.59,213.64,7753.0,214.27,214.41,213.59,213.64,7753.0
2022-07-18 14:30:00,213.56,213.99,212.63,213.31,9496.0,213.56,213.99,212.63,213.31,9496.0
2022-07-18 15:00:00,213.53,213.83,212.82,213.09,5290.0,213.53,213.83,212.82,213.09,5290.0
2022-07-18 15:30:00,213.05,213.08,211.45,212.46,27795.0,213.05,213.08,211.45,212.46,27795.0
2022-07-19 09:30:00,217.86,217.86,215.12,216.25,9361.0,217.86,217.86,215.12,216.25,9361.0
2022-07-19 10:00:00,216.91,216.91,214.18,216.31,10508.0,216.91,216.91,214.18,216.31,10508.0
2022-07-19 10:30:00,216.35,218.81,216.35,218.81,20399.0,216.35,218.81,216.35,218.81,20399.0
2022-07-19 11:00:00,218.63,219.63,218.61,219.39,9240.0,218.63,219.63,218.61,219.39,9240.0
2022-07-19 11:30:00,219.37,220.55,219.18,220.55,10367.0,219.37,220.55,219.18,220.55,10367.0
2022-07-19 12:00:00,220.8,220.95,220.1,220.6,13995.0,220.8,220.95,220.1,220.6,13995.0
2022-07-19 12:30:00,220.84,220.92,219.99,220.58,7099.0,220.84,220.92,219.99,220.58,7099.0
2022-07-19 13:00:00,220.65,221.24,220.21,221.24,5666.0,220.65,221.24,220.21,221.24,5666.0
2022-07-19 13:30:00,221.22,222.43,221.11,222.43,6520.0,221.22,222.43,221.11,222.43,6520.0
2022-07-19 14:00:00,222.43,223.29,222.43,222.87,5225.0,222.43,223.29,222.43,222.87,5225.0
2022-07-19 14:30:00,222.98,224.68,222.94,224.61,16016.0,222.98,224.68,222.94,224.61,16016.0
2022-07-19 15:00:00,224.56,225.84,224.42,225.84,28092.0,224.56,225.84,224.42,225.84,28092.0
2022-07-19 15:30:00,225.85,226.32,225.01,225.8,85069.0,225.85,226.32,225.01,225.8,85069.0
2022-07-20 09:30:00,226.18,228.34,224.64,224.73,5766.0,226.18,228.34,224.64,224.73,5766.0
2022-07-20 10:00:00,224.97,229.07,224.94,229.02,5415.0,224.97,229.07,224.94,229.02,5415.0
2022-07-20 10:30:00,228.83,231.57,228.75,231.55,9086.0,228.83,231.57,228.75,231.55,9086.0
2022-07-20 11:00:00,231.59,231.59,229.49,230.18,14256.0,231.59,231.59,229.49,230.18,14256.0
2022-07-20 11:30:00,229.97,230.15,228.66,229.96,9548.0,229.97,230.15,228.66,229.96,9548.0
2022-07-20 12:00:00,229.97,230.56,229.12,229.14,16685.0,229.97,230.56,229.12,229.14,16685.0
2022-07-20 12:30:00,229.16,229.95,228.59,229.49,15421.0,229.16,229.95,228.59,229.49,15421.0
2022-07-20 13:00:00,229.48,229.57,227.17,228.73,11889.0,229.48,229.57,227.17,228.73,11889.0
2022-07-20 13:30:00,228.92,229.31,228.24,228.39,5711.0,228.92,229.31,228.24,228.39,5711.0
2022-07-20 14:00:00,228.57,228.93,228.02,228.51,10473.0,228.57,228.93,228.02,228.51,10473.0
2022-07-20 14:30:00,228.58,228.59,227.85,228.15,9582.0,228.58,228.59,227.85,228.15,9582.0
2022-07-20 15:00:00,228.09,230.05,228.08,229.97,10051.0,228.09,230.05,228.08,229.97,10051.0
2022-07-20 15:30:00,230.08,230.7,229.58,230.15,60629.0,230.08,230.7,229.58,230.15,60629.0
2022-07-21 09:30:00,231.43,237.33,229.53,236.35,26845.0,231.43,237.33,229.53,236.35,26845.0
2022-07-21 10:00:00,236.38,238.4,234.79,236.01,19075.0,236.38,238.4,234.79,236.01,19075.0
2022-07-21 10:30:00,235.76,236.63,235.14,235.76,13811.0,235.76,236.63,235.14,235.76,13811.0
2022-07-21 11:00:00,235.74,237.51,235.58,237.12,18582.0,235.74,237.51,235.58,237.12,18582.0
2022-07-21 11:30:00,237.12,238.37,237.11,237.85,13448.0,237.12,238.37,237.11,237.85,13448.0
2022-07-21 12:00:00,237.87,238.82,237.69,238.03,10897.0,237.87,238.82,237.69,238.03,10897.0
2022-07-21 12:30:00,238.15,238.2,236.84,236.89,25328.0,238.15,238.2,236.84,236.89,25328.0
2022-07-21 13:00:00,237.03,237.53,237.01,237.44,7311.0,237.03,237.53,237.01,237.44,7311.0
2022-07-21 13:30:00,237.65,238.1,236.99,237.55,11738.0,237.65,238.1,236.99,237.55,11738.0
2022-07-21 14:00:00,237.65,238.02,237.42,237.46,8531.0,237.65,238.02,237.42,237.46,8531.0
2022-07-21 14:30:00,237.31,237.78,237.3,237.61,17405.0,237.31,237.78,237.3,237.61,17405.0
2022-07-21 15:00:00,237.66,238.21,237.45,237.68,17172.0,237.66,238.21,237.45,237.68,17172.0
2022-07-21 15:30:00,237.7,238.68,237.31,238.08,70848.0,237.7,238.68,237.31,238.08,70848.0
2022-07-22 09:30:00,237.96,238.24,236.14,236.93,9842.0,237.96,238.24,236.14,236.93,9842.0
2022-07-22 10:00:00,236.9,237.91,236.54,237.55,16716.0,236.9,237.91,236.54,237.55,16716.0
2022-07-22 10:30:00,237.58,237.58,236.28,237.3,9452.0,237.58,237.58,236.28,237.3,9452.0
2022-07-22 11:00:00,237.34,237.35,236.49,236.78,12843.0,237.34,237.35,236.49,236.78,12843.0
2022-07-22 11:30:00,236.78,237.08,235.72,236.17,7629.0,236.78,237.08,235.72,236.17,7629.0
2022-07-22 12:00:00,236.38,236.84,235.21,235.8,14084.0,236.38,236.84,235.21,235.8,14084.0
2022-07-22 12:30:00,235.71,236.22,235.67,235.93,13151.0,235.71,236.22,235.67,235.93,13151.0
2022-07-22 13:00:00,235.78,235.78,234.2,234.59,13740.0,235.78,235.78,234.2,234.59,13740.0
2022-07-22 13:30:00,234.43,234.43,233.19,234.42,9329.0,234.43,234.43,233.19,234.42,9329.0
2022-07-22 14:00:00,234.56,234.85,234.04,234.63,10495.0,234.56,234.85,234.04,234.63,10495.0
2022-07-22 14:30:00,234.44,235.65,234.27,235.65,12452.0,234.44,235.65,234.27,235.65,12452.0
2022-07-22 15:00:00,235.6,236.78,235.25,236.48,18600.0,235.6,236.78,235.25,236.48,18600.0
2022-07-22 15:30:00,236.63,237.08,236.08,236.99,68111.0,236.63,237.08,236.08,236.99,68111.0
2022-07-25 09:30:00,236.84,237.32,232.01,236.38,12536.0,236.84,237.32,232.01,236.38,12536.0
2022-07-25 10:00:00,236.6,237.08,235.0,235.34,12244.0,236.6,237.08,235.0,235.34,12244.0
2022-07-25 10:30:00,235.42,236.76,235.11,236.09,11196.0,235.42,236.76,235.11,236.09,11196.0
2022-07-25 11:00:00,235.93,236.46,235.76,236.46,12998.0,235.93,236.46,235.76,236.46,12998.0
2022-07-25 11:30:00,236.73,237.46,236.55,237.32,19815.0,236.73,237.46,236.55,237.32,19815.0
2022-07-25 12:00:00,237.18,237.59,236.7,237.13,8033.0,237.18,237.59,236.7,237.13,8033.0
2022-07-25 12:30:00,237.17,237.64,237.02,237.24,6895.0,237.17,237.64,237.02,237.24,6895.0
2022-07-25 13:00:00,237.26,237.6,236.99,237.24,8159.0,237.26,237.6,236.99,237.24,8159.0
2022-07-25 13:30:00,237.27,237.54,236.12,236.12,11378.0,237.27,237.54,236.12,236.12,11378.0
2022-07-25 14:00:00,236.11,236.11,234.92,234.92,6246.0,236.11,236.11,234.92,234.92,6246.0
2022-07-25 14:30:00,234.96,234.99,234.21,234.22,4620.0,234.96,234.99,234.21,234.22,4620.0
2022-07-25 15:00:00,234.19,235.22,233.28,234.46,5122.0,234.19,235.22,233.28,234.46,5122.0
2022-07-25 15:30:00,234.58,235.69,234.11,235.4,48010.0,234.58,235.69,234.11,235.4,48010.0
2022-07-26 09:30:00,233.72,233.72,226.02,227.48,39800.0,233.72,233.72,226.02,227.48,39800.0
2022-07-26 10:00:00,227.56,229.28,227.04,227.33,11751.0,227.56,229.28,227.04,227.33,11751.0
2022-07-26 10:30:00,227.33,228.97,227.13,228.97,8015.0,227.33,228.97,227.13,228.97,8015.0
2022-07-26 11:00:00,229.06,229.22,228.1,228.11,33487.0,229.06,229.22,228.1,228.11,33487.0
2022-07-26 11:30:00,228.29,229.09,228.16,228.81,5268.0,228.29,229.09,228.16,228.81,5268.0
2022-07-26 12:00:00,228.8,230.17,228.77,229.86,17283.0,228.8,230.17,228.77,229.86,17283.0
2022-07-26 12:30:00,229.85,231.27,229.85,231.01,7010.0,229.85,231.27,229.85,231.01,7010.0
2022-07-26 13:00:00,231.03,231.23,229.97,230.48,3531.0,231.03,231.23,229.97,230.48,3531.0
2022-07-26 13:30:00,230.81,231.13,230.6,230.97,3715.0,230.81,231.13,230.6,230.97,3715.0
2022-07-26 14:00:00,231.15,232.21,231.05,231.71,5162.0,231.15,232.21,231.05,231.71,5162.0
2022-07-26 14:30:00,231.82,232.5,231.5,232.27,4917.0,231.82,232.5,231.5,232.27,4917.0
2022-07-26 15:00:00,232.12,232.47,231.36,231.69,7854.0,232.12,232.47,231.36,231.69,7854.0
2022-07-26 15:30:00,231.62,232.85,231.52,232.6,22171.0,231.62,232.85,231.52,232.6,22171.0
2022-07-27 09:30:00,234.65,235.99,229.53,235.43,5400.0,234.65,235.99,229.53,235.43,5400.0
2022-07-27 10:00:00,235.52,236.56,234.01,234.64,18416.0,235.52,236.56,234.01,234.64,18416.0
2022-07-27 10:30:00,234.32,235.18,233.78,234.5,4349.0,234.32,235.18,233.78,234.5,4349.0
2022-07-27 11:00:00,234.66,234.86,233.63,234.0,6042.0,234.66,234.86,233.63,234.0,6042.0
2022-07-27 11:30:00,233.83,234.34,232.7,232.71,12432.0,233.83,234.34,232.7,232.71,12432.0
2022-07-27 12:00:00,232.55,234.2,232.14,233.78,8556.0,232.55,234.2,232.14,233.78,8556.0
2022-07-27 12:30:00,233.98,234.29,233.48,233.53,3467.0,233.98,234.29,233.48,233.53,3467.0
2022-07-27 13:00:00,233.72,234.69,233.72,234.67,20823.0,233.72,234.69,233.72,234.67,20823.0
2022-07-27 13:30:00,234.74,237.1,234.74,235.98,24085.0,234.74,237.1,234.74,235.98,24085.0
2022-07-27 14:00:00,236.0,236.98,235.21,235.45,33597.0,236.0,236.98,235.21,235.45,33597.0
2022-07-27 14:30:00,235.49,237.22,233.99,236.61,31192.0,235.49,237.22,233.99,236.61,31192.0
2022-07-27 15:00:00,236.74,238.43,236.63,238.32,29522.0,236.74,238.43,236.63,238.32,29522.0
2022-07-27 15:30:00,238.43,238.75,236.93,237.16,86962.0,238.43,238.75,236.93,237.16,86962.0
2022-07-28 09:30:00,239.45,239.45,235.6,236.12,17981.0,239.45,239.45,235.6,236.12,17981.0
2022-07-28 10:00:00,236.65,237.6,236.06,237.08,25539.0,236.65,237.6,236.06,237.08,25539.0
2022-07-28 10:30:00,237.09,240.07,236.76,239.84,23374.0,237.09,240.07,236.76,239.84,23374.0
2022-07-28 11:00:00,239.83,242.5,239.67,242.18,19449.0,239.83,242.5,239.67,242.18,19449.0
2022-07-28 11:30:00,242.16,243.57,241.81,242.78,9596.0,242.16,243.57,241.81,242.78,9596.0
2022-07-28 12:00:00,242.83,243.49,242.33,243.0,6687.0,242.83,243.49,242.33,243.0,6687.0
2022-07-28 12:30:00,243.21,244.36,242.46,243.51,19705.0,243.21,244.36,242.46,243.51,19705.0
2022-07-28 13:00:00,243.54,243.95,243.03,243.42,39141.0,243.54,243.95,243.03,243.42,39141.0
2022-07-28 13:30:00,243.45,245.83,243.29,245.5,25220.0,243.45,245.83,243.29,245.5,25220.0
2022-07-28 14:00:00,245.31,246.93,245.31,246.88,6342.0,245.31,246.93,245.31,246.88,6342.0
2022-07-28 14:30:00,246.9,247.4,246.59,246.93,8130.0,246.9,247.4,246.59,246.93,8130.0
2022-07-28 15:00:00,246.87,247.13,246.25,246.44,13727.0,246.87,247.13,246.25,246.44,13727.0
2022-07-28 15:30:00,246.56,246.76,245.65,245.65,67856.0,246.56,246.76,245.65,245.65,67856.0
2022-07-29 09:30:00,247.5,247.5,244.0,245.18,7988.0,247.5,247.5,244.0,245.18,7988.0
2022-07-29 10:00:00,245.72,247.62,245.61,246.68,6670.0,245.72,247.62,245.61,246.68,6670.0
2022-07-29 10:30:00,246.85,247.03,244.32,245.56,17963.0,246.85,247.03,244.32,245.56,17963.0
2022-07-29 11:00:00,245.81,245.86,243.88,243.96,24058.0,245.81,245.86,243.88,243.96,24058.0
2022-07-29 11:30:00,244.22,246.26,244.22,245.56,8819.0,244.22,246.26,244.22,245.56,8819.0
2022-07-29 12:00:00,245.74,246.72,245.53,246.01,6197.0,245.74,246.72,245.53,246.01,6197.0
2022-07-29 12:30:00,246.19,247.38,245.92,247.14,7061.0,246.19,247.38,245.92,247.14,7061.0
2022-07-29 13:00:00,246.99,247.74,246.97,247.34,7070.0,246.99,247.74,246.97,247.34,7070.0
2022-07-29 13:30:00,247.37,248.13,247.17,248.01,6223.0,247.37,248.13,247.17,248.01,6223.0
2022-07-29 14:00:00,248.01,249.05,247.87,249.05,13309.0,248.01,249.05,247.87,249.05,13309.0
2022-07-29 14:30:00,249.11,249.7,248.89,249.43,12561.0,249.11,249.7,248.89,249.43,12561.0
2022-07-29 15:00:00,249.82,250.39,249.76,250.26,15303.0,249.82,250.39,249.76,250.26,15303.0
2022-07-29 15:30:00,250.3,250.69,249.99,250.55,80002.0,250.3,250.69,249.99,250.55,80002.0
2022-08-01 09:30:00,247.32,248.82,245.58,247.52,28682.0,247.32,248.82,245.58,247.52,28682.0
2022-08-01 10:00:00,246.97,247.87,245.52,246.27,20264.0,246.97,247.87,245.52,246.27,20264.0
2022-08-01 10:30:00,246.6,249.93,246.27,249.93,24163.0,246.6,249.93,246.27,249.93,24163.0
2022-08-01 11:00:00,249.66,250.29,248.91,250.18,15455.0,249.66,250.29,248.91,250.18,15455.0
2022-08-01 11:30:00,250.03,250.82,249.72,250.08,12670.0,250.03,250.82,249.72,250.08,12670.0
2022-08-01 12:00:00,250.01,250.01,248.42,249.75,5407.0,250.01,250.01,248.42,249.75,5407.0
2022-08-01 12:30:00,249.75,249.75,248.55,248.97,10828.0,249.75,249.75,248.55,248.97,10828.0
2022-08-01 13:00:00,248.97,248.99,248.21,248.46,5915.0,248.97,248.99,248.21,248.46,5915.0
2022-08-01 13:30:00,248.49,249.0,248.16,248.98,15339.0,248.49,249.0,248.16,248.98,15339.0
2022-08-01 14:00:00,248.84,249.43,248.37,248.94,8328.0,248.84,249.43,248.37,248.94,8328.0
2022-08-01 14:30:00,248.97,249.57,248.57,249.45,6941.0,248.97,249.57,248.57,249.45,6941.0
2022-08-01 15:00:00,249.39,249.39,248.63,248.63,10920.0,249.39,249.39,248.63,248.63,10920.0
2022-08-01 15:30:00,248.64,250.03,248.61,249.69,61137.0,248.64,250.03,248.61,249.69,61137.0
2022-08-02 09:30:00,247.51,248.61,244.32,245.87,47493.0,247.51,248.61,244.32,245.87,47493.0
2022-08-02 10:00:00,245.66,247.09,244.55,247.01,39940.0,245.66,247.09,244.55,247.01,39940.0
2022-08-02 10:30:00,246.94,249.76,246.09,248.4,52737.0,246.94,249.76,246.09,248.4,52737.0
2022-08-02 11:00:00,248.4,248.63,245.87,246.39,12174.0,248.4,248.63,245.87,246.39,12174.0
2022-08-02 11:30:00,246.3,246.83,245.29,246.43,13548.0,246.3,246.83,245.29,246.43,13548.0
2022-08-02 12:00:00,246.39,249.78,246.06,249.67,21257.0,246.39,249.78,246.06,249.67,21257.0
2022-08-02 12:30:00,249.78,250.23,249.03,249.23,29165.0,249.78,250.23,249.03,249.23,29165.0
2022-08-02 13:00:00,249.39,249.47,247.76,247.77,25240.0,249.39,249.47,247.76,247.77,25240.0
2022-08-02 13:30:00,247.71,247.71,245.86,246.49,36888.0,247.71,247.71,245.86,246.49,36888.0
2022-08-02 14:00:00,246.56,247.1,245.61,246.03,80021.0,246.56,247.1,245.61,246.03,80021.0
2022-08-02 14:30:00,246.02,246.38,244.62,245.62,36062.0,246.02,246.38,244.62,245.62,36062.0
2022-08-02 15:00:00,245.67,245.74,244.17,244.63,28947.0,245.67,245.74,244.17,244.63,28947.0
2022-08-02 15:30:00,244.56,245.32,242.97,243.03,118025.0,244.56,245.32,242.97,243.03,118025.0
2022-08-03 09:30:00,218.91,225.86,218.18,220.88,308679.0,218.91,225.86,218.18,220.88,308679.0
2022-08-03 10:00:00,220.66,224.36,216.89,218.19,232888.0,220.66,224.36,216.89,218.19,232888.0
2022-08-03 10:30:00,218.29,221.28,216.24,221.28,190655.0,218.29,221.28,216.24,221.28,190655.0
2022-08-03 11:00:00,221.43,222.95,219.47,222.26,126053.0,221.43,222.95,219.47,222.26,126053.0
2022-08-03 11:30:00,222.18,224.12,220.8,222.98,32197.0,222.18,224.12,220.8,222.98,32197.0
2022-08-03 12:00:00,222.8,223.71,220.99,220.99,23701.0,222.8,223.71,220.99,220.99,23701.0
2022-08-03 12:30:00,220.7,221.64,220.28,221.38,21617.0,220.7,221.64,220.28,221.38,21617.0
2022-08-03 13:00:00,221.38,222.36,220.83,221.77,21624.0,221.38,222.36,220.83,221.77,21624.0
2022-08-03 13:30:00,221.64,221.82,220.79,221.68,29035.0,221.64,221.82,220.79,221.68,29035.0
2022-08-03 14:00:00,221.56,222.15,220.47,221.1,24795.0,221.56,222.15,220.47,221.1,24795.0
2022-08-03 14:30:00,221.04,223.1,220.97,222.98,22406.0,221.04,223.1,220.97,222.98,22406.0
2022-08-03 15:00:00,222.96,223.11,222.12,222.4,41703.0,222.96,223.11,222.12,222.4,41703.0
2022-08-03 15:30:00,222.24,224.19,221.29,221.37,153970.0,222.24,224.19,221.29,221.37,153970.0
2022-08-04 09:30:00,221.0,227.39,220.96,226.51,87911.0,221.0,227.39,220.96,226.51,87911.0
2022-08-04 10:00:00,226.43,229.36,226.16,226.79,23815.0,226.43,229.36,226.16,226.79,23815.0
2022-08-04 10:30:00,226.96,228.77,226.52,228.56,28330.0,226.96,228.77,226.52,228.56,28330.0
2022-08-04 11:00:00,228.6,228.82,227.65,228.08,21017.0,228.6,228.82,227.65,228.08,21017.0
2022-08-04 11:30:00,228.04,228.44,226.52,227.88,44497.0,228.04,228.44,226.52,227.88,44497.0
2022-08-04 12:00:00,227.77,230.9,227.76,230.29,22338.0,227.77,230.9,227.76,230.29,22338.0
2022-08-04 12:30:00,230.15,231.11,227.82,229.7,65102.0,230.15,231.11,227.82,229.7,65102.0
2022-08-04 13:00:00,229.76,232.21,229.47,231.31,24422.0,229.76,232.21,229.47,231.31,24422.0
2022-08-04 13:30:00,231.17,231.23,228.9,230.4,18613.0,231.17,231.23,228.9,230.4,18613.0
2022-08-04 14:00:00,230.53,230.93,229.23,229.47,19334.0,230.53,230.93,229.23,229.47,19334.0
2022-08-04 14:30:00,229.5,230.49,227.93,230.49,35876.0,229.5,230.49,227.93,230.49,35876.0
2022-08-04 15:00:00,230.52,231.2,228.35,228.78,38731.0,230.52,231.2,228.35,228.78,38731.0
2022-08-04 15:30:00,228.62,228.79,227.56,227.74,75875.0,228.62,228.79,227.56,227.74,75875.0
2022-08-05 09:30:00,223.82,225.4,223.41,224.92,33794.0,223.82,225.4,223.41,224.92,33794.0
2022-08-05 10:00:00,224.34,227.03,224.34,226.24,21819.0,224.34,227.03,224.34,226.24,21819.0
2022-08-05 10:30:00,226.58,226.87,225.41,226.07,16807.0,226.58,226.87,225.41,226.07,16807.0
2022-08-05 11:00:00,225.8,225.98,223.73,223.9,12725.0,225.8,225.98,223.73,223.9,12725.0
2022-08-05 11:30:00,224.27,225.15,223.98,224.84,11017.0,224.27,225.15,223.98,224.84,11017.0
2022-08-05 12:00:00,224.95,225.33,224.54,224.81,11384.0,224.95,225.33,224.54,224.81,11384.0
2022-08-05 12:30:00,225.0,225.47,224.77,225.01,20932.0,225.0,225.47,224.77,225.01,20932.0
2022-08-05 13:00:00,224.94,225.14,224.48,224.91,24015.0,224.94,225.14,224.48,224.91,24015.0
2022-08-05 13:30:00,224.96,225.82,224.68,225.18,18739.0,224.96,225.82,224.68,225.18,18739.0
2022-08-05 14:00:00,225.32,225.42,224.69,224.77,23585.0,225.32,225.42,224.69,224.77,23585.0
2022-08-05 14:30:00,224.61,224.71,224.05,224.06,22868.0,224.61,224.71,224.05,224.06,22868.0
2022-08-05 15:00:00,224.13,224.25,223.02,223.39,13709.0,224.13,224.25,223.02,223.39,13709.0
2022-08-05 15:30:00,223.37,223.69,222.99,223.26,78544.0,223.37,223.69,222.99,223.26,78544.0
2022-08-08 09:30:00,223.37,226.07,222.79,224.41,11944.0,223.37,226.07,222.79,224.41,11944.0
2022-08-08 10:00:00,225.03,226.72,224.09,226.2,24419.0,225.03,226.72,224.09,226.2,24419.0
2022-08-08 10:30:00,226.43,226.8,225.33,225.33,16170.0,226.43,226.8,225.33,225.33,16170.0
2022-08-08 11:00:00,225.48,227.85,225.47,226.81,23583.0,225.48,227.85,225.47,226.81,23583.0
2022-08-08 11:30:00,226.69,226.69,223.86,223.94,20201.0,226.69,226.69,223.86,223.94,20201.0
2022-08-08 12:00:00,223.92,224.09,223.39,223.59,10522.0,223.92,224.09,223.39,223.59,10522.0
2022-08-08 12:30:00,223.44,223.84,222.32,223.3,16599.0,223.44,223.84,222.32,223.3,16599.0
2022-08-08 13:00:00,222.94,223.26,222.44,222.98,7022.0,222.94,223.26,222.44,222.98,7022.0
2022-08-08 13:30:00,222.82,222.82,222.39,222.5,10999.0,222.82,222.82,222.39,222.5,10999.0
2022-08-08 14:00:00,222.5,222.61,220.7,221.03,17464.0,222.5,222.61,220.7,221.03,17464.0
2022-08-08 14:30:00,220.86,220.92,220.14,220.38,10875.0,220.86,220.92,220.14,220.38,10875.0
2022-08-08 15:00:00,220.4,220.4,219.25,219.25,16444.0,220.4,220.4,219.25,219.25,16444.0
2022-08-08 15:30:00,219.21,220.94,218.94,220.68,63685.0,219.21,220.94,218.94,220.68,63685.0
2022-08-09 09:30:00,219.1,219.81,217.81,218.98,16954.0,219.1,219.81,217.81,218.98,16954.0
2022-08-09 10:00:00,219.3,219.35,215.41,215.77,18560.0,219.3,219.35,215.41,215.77,18560.0
2022-08-09 10:30:00,215.68,216.29,214.6,214.73,9801.0,215.68,216.29,214.6,214.73,9801.0
2022-08-09 11:00:00,214.98,215.93,214.62,215.77,11632.0,214.98,215.93,214.62,215.77,11632.0
2022-08-09 11:30:00,215.62,216.34,215.13,216.34,33657.0,215.62,216.34,215.13,216.34,33657.0
2022-08-09 12:00:00,216.27,218.28,216.19,217.25,26317.0,216.27,218.28,216.19,217.25,26317.0
2022-08-09 12:30:00,217.28,217.3,215.59,215.61,28295.0,217.28,217.3,215.59,215.61,28295.0
2022-08-09 13:00:00,215.58,216.61,215.5,216.19,9077.0,215.58,216.61,215.5,216.19,9077.0
2022-08-09 13:30:00,216.01,216.01,214.83,215.09,26348.0,216.01,216.01,214.83,215.09,26348.0
2022-08-09 14:00:00,215.01,215.77,214.91,215.23,13313.0,215.01,215.77,214.91,215.23,13313.0
2022-08-09 14:30:00,215.31,215.51,214.71,215.11,24489.0,215.31,215.51,214.71,215.11,24489.0
2022-08-09 15:00:00,214.99,215.27,214.75,215.02,25520.0,214.99,215.27,214.75,215.02,25520.0
2022-08-09 15:30:00,214.94,215.17,214.15,214.48,80218.0,214.94,215.17,214.15,214.48,80218.0
2022-08-10 09:30:00,220.14,222.41,217.5,222.33,42292.0,220.14,222.41,217.5,222.33,42292.0
2022-08-10 10:00:00,222.31,222.86,220.65,221.94,21085.0,222.31,222.86,220.65,221.94,21085.0
2022-08-10 10:30:00,222.24,223.09,221.51,222.41,19558.0,222.24,223.09,221.51,222.41,19558.0
2022-08-10 11:00:00,222.95,223.25,222.29,223.06,31435.0,222.95,223.25,222.29,223.06,31435.0
2022-08-10 11:30:00,223.04,224.1,222.74,223.94,34597.0,223.04,224.1,222.74,223.94,34597.0
2022-08-10 12:00:00,224.05,224.42,223.64,223.75,13326.0,224.05,224.42,223.64,223.75,13326.0
2022-08-10 12:30:00,223.88,224.0,222.93,223.07,11844.0,223.88,224.0,222.93,223.07,11844.0
2022-08-10 13:00:00,222.86,223.18,222.42,223.16,7630.0,222.86,223.18,222.42,223.16,7630.0
2022-08-10 13:30:00,222.88,224.22,222.73,223.84,19174.0,222.88,224.22,222.73,223.84,19174.0
2022-08-10 14:00:00,223.94,224.0,222.4,223.21,11568.0,223.94,224.0,222.4,223.21,11568.0
2022-08-10 14:30:00,223.22,224.3,223.22,223.91,18258.0,223.22,224.3,223.22,223.91,18258.0
2022-08-10 15:00:00,223.83,224.78,223.83,224.67,16332.0,223.83,224.78,223.83,224.67,16332.0
2022-08-10 15:30:00,224.58,226.57,224.39,226.53,139272.0,224.58,226.57,224.39,226.53,139272.0
2022-08-11 09:30:00,229.37,232.18,228.36,231.92,22460.0,229.37,232.18,228.36,231.92,22460.0
2022-08-11 10:00:00,231.65,240.39,231.64,239.62,77022.0,231.65,240.39,231.64,239.62,77022.0
2022-08-11 10:30:00,239.6,241.18,238.99,238.99,34712.0,239.6,241.18,238.99,238.99,34712.0
2022-08-11 11:00:00,238.82,238.99,235.69,236.11,25766.0,238.82,238.99,235.69,236.11,25766.0
2022-08-11 11:30:00,236.12,236.12,232.18,232.86,18924.0,236.12,236.12,232.18,232.86,18924.0
2022-08-11 12:00:00,232.41,232.76,230.82,232.25,15158.0,232.41,232.76,230.82,232.25,15158.0
2022-08-11 12:30:00,232.63,232.69,231.47,231.69,8191.0,232.63,232.69,231.47,231.69,8191.0
2022-08-11 13:00:00,231.88,232.78,231.17,232.33,18492.0,231.88,232.78,231.17,232.33,18492.0
2022-08-11 13:30:00,232.32,234.45,231.87,231.98,36290.0,232.32,234.45,231.87,231.98,36290.0
2022-08-11 14:00:00,232.03,232.06,230.36,231.21,24435.0,232.03,232.06,230.36,231.21,24435.0
2022-08-11 14:30:00,231.1,231.1,228.59,229.19,14261.0,231.1,231.1,228.59,229.19,14261.0
2022-08-11 15:00:00,229.06,229.24,227.52,227.89,19759.0,229.06,229.24,227.52,227.89,19759.0
2022-08-11 15:30:00,227.71,227.71,226.2,226.39,91234.0,227.71,227.71,226.2,226.39,91234.0
2022-08-12 09:30:00,227.4,229.81,226.05,227.26,6242.0,227.4,229.81,226.05,227.26,6242.0
2022-08-12 10:00:00,226.31,227.86,225.95,227.39,4108.0,226.31,227.86,225.95,227.39,4108.0
2022-08-12 10:30:00,226.87,227.53,225.72,226.18,6038.0,226.87,227.53,225.72,226.18,6038.0
2022-08-12 11:00:00,226.37,227.21,226.01,227.18,6483.0,226.37,227.21,226.01,227.18,6483.0
2022-08-12 11:30:00,227.29,229.79,227.29,229.54,15233.0,227.29,229.79,227.29,229.54,15233.0
2022-08-12 12:00:00,229.59,230.38,229.51,230.04,12123.0,229.59,230.38,229.51,230.04,12123.0
2022-08-12 12:30:00,230.06,231.42,229.96,231.2,9589.0,230.06,231.42,229.96,231.2,9589.0
2022-08-12 13:00:00,231.22,231.5,230.83,231.03,9188.0,231.22,231.5,230.83,231.03,9188.0
2022-08-12 13:30:00,231.06,231.18,230.22,230.65,7194.0,231.06,231.18,230.22,230.65,7194.0
2022-08-12 14:00:00,230.73,231.33,230.49,231.3,9271.0,230.73,231.33,230.49,231.3,9271.0
2022-08-12 14:30:00,231.2,231.75,231.11,231.49,9750.0,231.2,231.75,231.11,231.49,9750.0
2022-08-12 15:00:00,231.39,231.56,230.89,231.3,10657.0,231.39,231.56,230.89,231.3,10657.0
2022-08-12 15:30:00,231.29,233.07,231.28,232.91,67100.0,231.29,233.07,231.28,232.91,67100.0
2022-08-15 09:30:00,231.66,235.96,228.95,235.69,25760.0,231.66,235.96,228.95,235.69,25760.0
2022-08-15 10:00:00,235.47,235.58,232.77,233.46,9059.0,235.47,235.58,232.77,233.46,9059.0
2022-08-15 10:30:00,233.38,235.0,233.38,234.71,16466.0,233.38,235.0,233.38,234.71,16466.0
2022-08-15 11:00:00,234.47,234.77,228.7,229.23,38621.0,234.47,234.77,228.7,229.23,38621.0
2022-08-15 11:30:00,229.24,230.81,229.02,230.76,27041.0,229.24,230.81,229.02,230.76,27041.0
2022-08-15 12:00:00,230.78,231.64,230.04,230.33,22061.0,230.78,231.64,230.04,230.33,22061.0
2022-08-15 12:30:00,230.21,231.02,229.22,230.87,29773.0,230.21,231.02,229.22,230.87,29773.0
2022-08-15 13:00:00,230.86,233.71,229.49,233.17,53130.0,230.86,233.71,229.49,233.17,53130.0
2022-08-15 13:30:00,233.16,233.98,232.37,233.67,40734.0,233.16,233.98,232.37,233.67,40734.0
2022-08-15 14:00:00,233.48,234.62,233.48,234.61,6825.0,233.48,234.62,233.48,234.61,6825.0
2022-08-15 14:30:00,234.77,235.3,230.52,230.94,53296.0,234.77,235.3,230.52,230.94,53296.0
2022-08-15 15:00:00,230.94,232.75,229.03,231.74,46503.0,230.94,232.75,229.03,231.74,46503.0
2022-08-15 15:30:00,231.76,232.36,230.4,231.84,118788.0,231.76,232.36,230.4,231.84,118788.0
2022-08-16 09:30:00,220.5,228.9,220.4,227.35,93739.0,220.5,228.9,220.4,227.35,93739.0
2022-08-16 10:00:00,226.92,227.8,225.56,226.14,23098.0,226.92,227.8,225.56,226.14,23098.0
2022-08-16 10:30:00,226.18,228.23,225.84,228.19,14184.0,226.18,228.23,225.84,228.19,14184.0
2022-08-16 11:00:00,227.62,228.7,226.21,228.49,14125.0,227.62,228.7,226.21,228.49,14125.0
2022-08-16 11:30:00,228.9,229.98,228.84,229.8,4350.0,228.9,229.98,228.84,229.8,4350.0
2022-08-16 12:00:00,229.9,229.97,228.5,228.5,10791.0,229.9,229.97,228.5,228.5,10791.0
2022-08-16 12:30:00,228.37,228.5,227.57,227.73,10958.0,228.37,228.5,227.57,227.73,10958.0
2022-08-16 13:00:00,227.7,228.56,227.7,227.81,4736.0,227.7,228.56,227.7,227.81,4736.0
2022-08-16 13:30:00,228.02,229.22,228.02,228.39,9015.0,228.02,229.22,228.02,228.39,9015.0
2022-08-16 14:00:00,228.34,229.49,228.29,229.22,9050.0,228.34,229.49,228.29,229.22,9050.0
2022-08-16 14:30:00,229.43,229.58,227.26,227.92,12989.0,229.43,229.58,227.26,227.92,12989.0
2022-08-16 15:00:00,227.5,227.5,226.21,227.25,14043.0,227.5,227.5,226.21,227.25,14043.0
2022-08-16 15:30:00,227.21,228.8,227.21,227.97,56036.0,227.21,228.8,227.21,227.97,56036.0
2022-08-17 09:30:00,225.24,227.1,223.6,225.01,24458.0,225.24,227.1,223.6,225.01,24458.0
2022-08-17 10:00:00,224.06,224.23,221.79,223.49,11369.0,224.06,224.23,221.79,223.49,11369.0
2022-08-17 10:30:00,223.53,223.53,222.43,222.9,1782.0,223.53,223.53,222.43,222.9,1782.0
2022-08-17 11:00:00,222.21,222.58,221.32,222.49,15174.0,222.21,222.58,221.32,222.49,15174.0
2022-08-17 11:30:00,222.41,222.95,221.94,222.89,6394.0,222.41,222.95,221.94,222.89,6394.0
2022-08-17 12:00:00,222.8,223.41,221.62,222.81,10373.0,222.8,223.41,221.62,222.81,10373.0
2022-08-17 12:30:00,222.98,223.35,221.18,221.55,21206.0,222.98,223.35,221.18,221.55,21206.0
2022-08-17 13:00:00,221.36,221.77,220.72,221.1,33978.0,221.36,221.77,220.72,221.1,33978.0
2022-08-17 13:30:00,221.21,221.94,220.21,220.22,31049.0,221.21,221.94,220.21,220.22,31049.0
2022-08-17 14:00:00,220.3,221.76,220.23,221.36,63225.0,220.3,221.76,220.23,221.36,63225.0
2022-08-17 14:30:00,221.39,222.19,220.05,220.48,52666.0,221.39,222.19,220.05,220.48,52666.0
2022-08-17 15:00:00,220.47,221.01,219.37,220.36,35315.0,220.47,221.01,219.37,220.36,35315.0
2022-08-17 15:30:00,220.18,220.87,219.72,220.17,79888.0,220.18,220.87,219.72,220.17,79888.0
2022-08-18 09:30:00,220.01,220.01,218.19,218.93,16055.0,220.01,220.01,218.19,218.93,16055.0
2022-08-18 10:00:00,218.3,218.36,216.79,216.8,9183.0,218.3,218.36,216.79,216.8,9183.0
2022-08-18 10:30:00,217.0,218.88,216.93,218.47,8851.0,217.0,218.88,216.93,218.47,8851.0
2022-08-18 11:00:00,218.46,220.41,218.42,220.21,9743.0,218.46,220.41,218.42,220.21,9743.0
2022-08-18 11:30:00,220.42,221.39,220.13,220.13,7852.0,220.42,221.39,220.13,220.13,7852.0
2022-08-18 12:00:00,220.04,220.76,219.56,219.56,3116.0,220.04,220.76,219.56,219.56,3116.0
2022-08-18 12:30:00,219.55,220.21,219.02,219.47,5738.0,219.55,220.21,219.02,219.47,5738.0
2022-08-18 13:00:00,219.15,219.57,218.87,219.23,8062.0,219.15,219.57,218.87,219.23,8062.0
2022-08-18 13:30:00,219.28,219.74,219.21,219.63,7927.0,219.28,219.74,219.21,219.63,7927.0
2022-08-18 14:00:00,219.41,219.86,219.25,219.52,7648.0,219.41,219.86,219.25,219.52,7648.0
2022-08-18 14:30:00,219.53,219.53,218.99,219.05,7387.0,219.53,219.53,218.99,219.05,7387.0
2022-08-18 15:00:00,219.05,220.48,218.98,220.48,10113.0,219.05,220.48,218.98,220.48,10113.0
2022-08-18 15:30:00,220.3,220.6,219.8,220.25,33385.0,220.3,220.6,219.8,220.25,33385.0
2022-08-19 09:30:00,219.26,220.82,217.27,218.82,23380.0,219.26,220.82,217.27,218.82,23380.0
2022-08-19 10:00:00,218.92,219.61,217.81,218.24,13490.0,218.92,219.61,217.81,218.24,13490.0
2022-08-19 10:30:00,218.29,219.81,218.02,218.63,10641.0,218.29,219.81,218.02,218.63,10641.0
2022-08-19 11:00:00,218.73,218.97,216.29,217.46,34819.0,218.73,218.97,216.29,217.46,34819.0
2022-08-19 11:30:00,217.82,219.25,217.39,219.17,10184.0,217.82,219.25,217.39,219.17,10184.0
2022-08-19 12:00:00,219.03,219.68,218.6,219.21,9441.0,219.03,219.68,218.6,219.21,9441.0
2022-08-19 12:30:00,219.14,219.66,218.81,219.52,6683.0,219.14,219.66,218.81,219.52,6683.0
2022-08-19 13:00:00,219.4,219.57,218.76,218.84,8087.0,219.4,219.57,218.76,218.84,8087.0
2022-08-19 13:30:00,218.74,219.36,218.4,219.23,8839.0,218.74,219.36,218.4,219.23,8839.0
2022-08-19 14:00:00,219.37,219.37,218.55,218.7,12407.0,219.37,219.37,218.55,218.7,12407.0
2022-08-19 14:30:00,218.46,219.3,218.34,218.53,16299.0,218.46,219.3,218.34,218.53,16299.0
2022-08-19 15:00:00,218.48,218.64,217.09,218.64,30637.0,218.48,218.64,217.09,218.64,30637.0
2022-08-19 15:30:00,218.67,218.85,217.58,217.59,112439.0,218.67,218.85,217.58,217.59,112439.0
2022-08-22 09:30:00,213.75,218.02,213.14,216.74,18107.0,213.75,218.02,213.14,216.74,18107.0
2022-08-22 10:00:00,216.28,216.28,214.52,214.87,18111.0,216.28,216.28,214.52,214.87,18111.0
2022-08-22 10:30:00,214.35,215.38,213.99,214.28,18111.0,214.35,215.38,213.99,214.28,18111.0
2022-08-22 11:00:00,214.08,215.54,213.82,215.53,16923.0,214.08,215.54,213.82,215.53,16923.0
2022-08-22 11:30:00,215.27,216.03,214.63,215.46,12722.0,215.27,216.03,214.63,215.46,12722.0
2022-08-22 12:00:00,215.29,215.95,214.92,215.34,8575.0,215.29,215.95,214.92,215.34,8575.0
2022-08-22 12:30:00,215.51,215.51,214.92,214.92,7071.0,215.51,215.51,214.92,214.92,7071.0
2022-08-22 13:00:00,214.97,215.26,214.63,215.1,33589.0,214.97,215.26,214.63,215.1,33589.0
2022-08-22 13:30:00,215.1,215.31,214.29,214.9,39706.0,215.1,215.31,214.29,214.9,39706.0
2022-08-22 14:00:00,214.89,215.1,211.58,211.64,67642.0,214.89,215.1,211.58,211.64,67642.0
2022-08-22 14:30:00,211.44,211.9,210.69,211.9,7519.0,211.44,211.9,210.69,211.9,7519.0
2022-08-22 15:00:00,212.28,212.56,211.74,211.99,9014.0,212.28,212.56,211.74,211.99,9014.0
2022-08-22 15:30:00,212.05,212.11,211.47,212.08,73220.0,212.05,212.11,211.47,212.08,73220.0
2022-08-23 09:30:00,211.32,211.32,207.03,208.51,16445.0,211.32,211.32,207.03,208.51,16445.0
2022-08-23 10:00:00,208.07,212.34,208.06,211.6,10258.0,208.07,212.34,208.06,211.6,10258.0
2022-08-23 10:30:00,211.48,211.92,210.94,211.23,48125.0,211.48,211.92,210.94,211.23,48125.0
2022-08-23 11:00:00,211.34,212.78,211.04,212.04,40965.0,211.34,212.78,211.04,212.04,40965.0
2022-08-23 11:30:00,212.04,213.49,211.58,212.3,88800.0,212.04,213.49,211.58,212.3,88800.0
2022-08-23 12:00:00,212.38,212.96,211.35,211.49,10524.0,212.38,212.96,211.35,211.49,10524.0
2022-08-23 12:30:00,211.49,212.81,211.49,211.97,43710.0,211.49,212.81,211.49,211.97,43710.0
2022-08-23 13:00:00,212.17,212.51,211.63,212.31,24887.0,212.17,212.51,211.63,212.31,24887.0
2022-08-23 13:30:00,212.21,212.95,209.88,210.23,52831.0,212.21,212.95,209.88,210.23,52831.0
2022-08-23 14:00:00,209.99,211.68,209.99,210.57,34218.0,209.99,211.68,209.99,210.57,34218.0
2022-08-23 14:30:00,210.5,211.43,210.49,210.49,8167.0,210.5,211.43,210.49,210.49,8167.0
2022-08-23 15:00:00,210.48,211.22,210.25,210.88,7216.0,210.48,211.22,210.25,210.88,7216.0
2022-08-23 15:30:00,210.81,211.17,210.34,210.81,27968.0,210.81,211.17,210.34,210.81,27968.0
2022-08-24 09:30:00,211.65,211.65,208.88,211.05,7114.0,211.65,211.65,208.88,211.05,7114.0
2022-08-24 10:00:00,210.71,210.71,209.21,210.06,6695.0,210.71,210.71,209.21,210.06,6695.0
2022-08-24 10:30:00,209.99,211.0,209.0,210.62,7851.0,209.99,211.0,209.0,210.62,7851.0
2022-08-24 11:00:00,210.61,211.62,210.32,211.56,6151.0,210.61,211.62,210.32,211.56,6151.0
2022-08-24 11:30:00,211.74,211.98,210.73,210.78,6017.0,211.74,211.98,210.73,210.78,6017.0
2022-08-24 12:00:00,210.9,211.65,210.44,210.44,2980.0,210.9,211.65,210.44,210.44,2980.0
2022-08-24 12:30:00,209.6,210.1,209.29,210.1,5444.0,209.6,210.1,209.29,210.1,5444.0
2022-08-24 13:00:00,210.0,210.47,209.9,210.02,4204.0,210.0,210.47,209.9,210.02,4204.0
2022-08-24 13:30:00,209.94,210.14,209.7,209.7,2741.0,209.94,210.14,209.7,209.7,2741.0
2022-08-24 14:00:00,209.7,210.35,209.68,210.29,6848.0,209.7,210.35,209.68,210.29,6848.0
2022-08-24 14:30:00,210.1,210.67,209.66,210.67,7405.0,210.1,210.67,209.66,210.67,7405.0
2022-08-24 15:00:00,210.56,210.79,210.01,210.14,48636.0,210.56,210.79,210.01,210.14,48636.0
2022-08-24 15:30:00,210.11,210.25,209.7,209.84,30386.0,210.11,210.25,209.7,209.84,30386.0
2022-08-25 09:30:00,212.86,213.35,211.14,212.39,8794.0,212.86,213.35,211.14,212.39,8794.0
2022-08-25 10:00:00,211.85,213.74,211.48,213.64,5751.0,211.85,213.74,211.48,213.64,5751.0
2022-08-25 10:30:00,213.6,213.71,212.69,213.45,13956.0,213.6,213.71,212.69,213.45,13956.0
2022-08-25 11:00:00,213.02,213.02,210.56,211.81,28514.0,213.02,213.02,210.56,211.81,28514.0
2022-08-25 11:30:00,211.65,212.24,211.35,212.09,4839.0,211.65,212.24,211.35,212.09,4839.0
2022-08-25 12:00:00,212.01,212.17,211.33,211.77,2357.0,212.01,212.17,211.33,211.77,2357.0
2022-08-25 12:30:00,211.77,211.77,210.64,210.95,2510.0,211.77,211.77,210.64,210.95,2510.0
2022-08-25 13:00:00,210.98,211.75,210.98,211.68,3466.0,210.98,211.75,210.98,211.68,3466.0
2022-08-25 13:30:00,211.57,212.19,211.49,211.67,9001.0,211.57,212.19,211.49,211.67,9001.0
2022-08-25 14:00:00,211.8,213.05,211.71,212.95,12223.0,211.8,213.05,211.71,212.95,12223.0
2022-08-25 14:30:00,212.91,213.18,212.09,212.89,9412.0,212.91,213.18,212.09,212.89,9412.0
2022-08-25 15:00:00,212.78,213.57,212.49,213.48,20375.0,212.78,213.57,212.49,213.48,20375.0
2022-08-25 15:30:00,213.3,214.76,213.19,213.96,95046.0,213.3,214.76,213.19,213.96,95046.0
2022-08-26 09:30:00,213.17,213.19,211.25,212.0,5956.0,213.17,213.19,211.25,212.0,5956.0
2022-08-26 10:00:00,211.3,211.67,208.39,208.52,30253.0,211.3,211.67,208.39,208.52,30253.0
2022-08-26 10:30:00,208.4,208.5,205.9,206.17,18300.0,208.4,208.5,205.9,206.17,18300.0
2022-08-26 11:00:00,206.17,206.44,204.22,205.83,15925.0,206.17,206.44,204.22,205.83,15925.0
2022-08-26 11:30:00,205.57,205.82,204.84,205.13,5928.0,205.57,205.82,204.84,205.13,5928.0
2022-08-26 12:00:00,205.29,205.98,204.81,205.31,14938.0,205.29,205.98,204.81,205.31,14938.0
2022-08-26 12:30:00,205.45,205.91,204.85,205.01,6365.0,205.45,205.91,204.85,205.01,6365.0
2022-08-26 13:00:00,204.88,205.94,204.85,205.49,4838.0,204.88,205.94,204.85,205.49,4838.0
2022-08-26 13:30:00,205.5,205.84,204.56,205.2,22639.0,205.5,205.84,204.56,205.2,22639.0
2022-08-26 14:00:00,205.3,205.44,204.56,204.95,18193.0,205.3,205.44,204.56,204.95,18193.0
2022-08-26 14:30:00,204.89,205.4,204.64,205.12,25405.0,204.89,205.4,204.64,205.12,25405.0
2022-08-26 15:00:00,205.24,205.46,204.8,204.98,37859.0,205.24,205.46,204.8,204.98,37859.0
2022-08-26 15:30:00,204.94,205.37,204.74,204.88,122077.0,204.94,205.37,204.74,204.88,122077.0
2022-08-29 09:30:00,202.42,204.75,201.5,202.31,35170.0,202.42,204.75,201.5,202.31,35170.0
2022-08-29 10:00:00,202.04,203.77,201.73,203.32,16082.0,202.04,203.77,201.73,203.32,16082.0
2022-08-29 10:30:00,203.12,203.12,201.21,201.4,14901.0,203.12,203.12,201.21,201.4,14901.0
2022-08-29 11:00:00,201.79,202.83,201.78,202.62,8265.0,201.79,202.83,201.78,202.62,8265.0
2022-08-29 11:30:00,202.52,204.18,202.42,203.98,20021.0,202.52,204.18,202.42,203.98,20021.0
2022-08-29 12:00:00,204.07,204.83,203.96,204.4,15103.0,204.07,204.83,203.96,204.4,15103.0
2022-08-29 12:30:00,204.42,205.34,204.09,204.9,14734.0,204.42,205.34,204.09,204.9,14734.0
2022-08-29 13:00:00,204.88,205.41,204.62,205.25,47489.0,204.88,205.41,204.62,205.25,47489.0
2022-08-29 13:30:00,205.42,205.79,204.95,205.67,10487.0,205.42,205.79,204.95,205.67,10487.0
2022-08-29 14:00:00,205.8,205.8,204.49,204.87,16397.0,205.8,205.8,204.49,204.87,16397.0
2022-08-29 14:30:00,204.68,204.91,203.67,204.35,10181.0,204.68,204.91,203.67,204.35,10181.0
2022-08-29 15:00:00,204.37,205.15,204.17,204.18,12863.0,204.37,205.15,204.17,204.18,12863.0
2022-08-29 15:30:00,204.19,204.78,203.5,203.62,44089.0,204.19,204.78,203.5,203.62,44089.0
2022-08-30 09:30:00,204.52,207.04,203.04,204.34,20504.0,204.52,207.04,203.04,204.34,20504.0
2022-08-30 10:00:00,204.43,204.43,201.57,201.87,21591.0,204.43,204.43,201.57,201.87,21591.0
2022-08-30 10:30:00,201.91,203.13,200.9,203.13,12377.0,201.91,203.13,200.9,203.13,12377.0
2022-08-30 11:00:00,203.46,204.28,202.43,203.57,17011.0,203.46,204.28,202.43,203.57,17011.0
2022-08-30 11:30:00,203.37,204.27,203.1,203.78,7815.0,203.37,204.27,203.1,203.78,7815.0
2022-08-30 12:00:00,203.78,204.92,203.75,204.77,16658.0,203.78,204.92,203.75,204.77,16658.0
2022-08-30 12:30:00,204.58,205.03,204.16,204.74,18618.0,204.58,205.03,204.16,204.74,18618.0
2022-08-30 13:00:00,204.81,204.99,203.93,204.69,20283.0,204.81,204.99,203.93,204.69,20283.0
2022-08-30 13:30:00,204.75,204.96,203.9,204.53,22995.0,204.75,204.96,203.9,204.53,22995.0
2022-08-30 14:00:00,204.63,205.05,204.16,204.53,31272.0,204.63,205.05,204.16,204.53,31272.0
2022-08-30 14:30:00,204.48,205.09,204.0,204.86,75884.0,204.48,205.09,204.0,204.86,75884.0
2022-08-30 15:00:00,204.85,206.12,204.49,205.15,24919.0,204.85,206.12,204.49,205.15,24919.0
2022-08-30 15:30:00,205.09,205.74,204.6,205.42,102559.0,205.09,205.74,204.6,205.42,102559.0
2022-08-31 09:30:00,207.72,207.72,204.91,206.42,16562.0,207.72,207.72,204.91,206.42,16562.0
2022-08-31 10:00:00,205.86,205.99,202.75,202.75,7296.0,205.86,205.99,202.75,202.75,7296.0
2022-08-31 10:30:00,203.22,204.75,203.02,204.37,17848.0,203.22,204.75,203.02,204.37,17848.0
2022-08-31 11:00:00,204.28,205.09,203.33,204.92,33108.0,204.28,205.09,203.33,204.92,33108.0
2022-08-31 11:30:00,204.92,206.19,204.54,206.19,21062.0,204.92,206.19,204.54,206.19,21062.0
2022-08-31 12:00:00,205.93,205.93,205.2,205.59,13656.0,205.93,205.93,205.2,205.59,13656.0
2022-08-31 12:30:00,205.65,205.81,205.08,205.65,13381.0,205.65,205.81,205.08,205.65,13381.0
2022-08-31 13:00:00,205.61,206.06,205.08,205.33,16579.0,205.61,206.06,205.08,205.33,16579.0
2022-08-31 13:30:00,205.34,205.85,205.24,205.76,25630.0,205.34,205.85,205.24,205.76,25630.0
2022-08-31 14:00:00,205.68,205.99,205.41,205.62,14946.0,205.68,205.99,205.41,205.62,14946.0
2022-08-31 14:30:00,205.45,205.84,205.09,205.84,22687.0,205.45,205.84,205.09,205.84,22687.0
2022-08-31 15:00:00,205.7,207.13,205.62,206.31,21373.0,205.7,207.13,205.62,206.31,21373.0
2022-08-31 15:30:00,206.28,206.47,205.19,205.25,104911.0,206.28,206.47,205.19,205.25,104911.0
2022-09-01 09:30:00,203.64,204.34,202.25,203.14,76732.0,203.64,204.34,202.25,203.14,76732.0
2022-09-01 10:00:00,202.98,203.07,200.81,201.88,30970.0,202.98,203.07,200.81,201.88,30970.0
2022-09-01 10:30:00,201.91,202.07,200.59,201.65,34030.0,201.91,202.07,200.59,201.65,34030.0
2022-09-01 11:00:00,201.53,201.79,200.44,200.77,14359.0,201.53,201.79,200.44,200.77,14359.0
2022-09-01 11:30:00,200.84,201.78,200.5,201.07,15222.0,200.84,201.78,200.5,201.07,15222.0
2022-09-01 12:00:00,200.93,201.48,200.8,201.42,6913.0,200.93,201.48,200.8,201.42,6913.0
2022-09-01 12:30:00,201.37,201.59,200.78,201.11,20044.0,201.37,201.59,200.78,201.11,20044.0
2022-09-01 13:00:00,201.01,201.83,200.93,201.77,18486.0,201.01,201.83,200.93,201.77,18486.0
2022-09-01 13:30:00,202.22,202.4,200.95,201.42,16519.0,202.22,202.4,200.95,201.42,16519.0
2022-09-01 14:00:00,201.34,201.84,201.11,201.84,13966.0,201.34,201.84,201.11,201.84,13966.0
2022-09-01 14:30:00,201.76,202.44,201.64,202.11,17555.0,201.76,202.44,201.64,202.11,17555.0
2022-09-01 15:00:00,202.1,203.57,201.98,202.4,11675.0,202.1,203.57,201.98,202.4,11675.0
2022-09-01 15:30:00,202.29,203.42,201.99,203.32,61412.0,202.29,203.42,201.99,203.32,61412.0
2022-09-02 09:30:00,205.67,208.22,205.36,205.89,30868.0,205.67,208.22,205.36,205.89,30868.0
2022-09-02 10:00:00,205.39,205.39,202.88,205.01,14806.0,205.39,205.39,202.88,205.01,14806.0
2022-09-02 10:30:00,205.03,205.76,204.9,205.24,9627.0,205.03,205.76,204.9,205.24,9627.0
2022-09-02 11:00:00,205.83,205.95,205.04,205.18,12140.0,205.83,205.95,205.04,205.18,12140.0
2022-09-02 11:30:00,205.18,205.34,204.0,205.12,10064.0,205.18,205.34,204.0,205.12,10064.0
2022-09-02 12:00:00,205.34,205.34,203.42,203.65,7527.0,205.34,205.34,203.42,203.65,7527.0
2022-09-02 12:30:00,203.42,203.53,202.3,202.56,6813.0,203.42,203.53,202.3,202.56,6813.0
2022-09-02 13:00:00,202.61,202.64,201.46,201.49,23513.0,202.61,202.64,201.46,201.49,23513.0
2022-09-02 13:30:00,201.53,202.48,200.85,201.12,17896.0,201.53,202.48,200.85,201.12,17896.0
2022-09-02 14:00:00,200.89,201.59,200.72,201.58,7332.0,200.89,201.59,200.72,201.58,7332.0
2022-09-02 14:30:00,201.78,202.32,200.88,200.98,16486.0,201.78,202.32,200.88,200.98,16486.0
2022-09-02 15:00:00,201.09,201.67,200.72,201.16,9598.0,201.09,201.67,200.72,201.16,9598.0
2022-09-02 15:30:00,201.0,201.14,199.3,200.25,62783.0,201.0,201.14,199.3,200.25,62783.0
2022-09-06 09:30:00,201.58,201.58,199.17,200.88,13979.0,201.58,201.58,199.17,200.88,13979.0
2022-09-06 10:00:00,200.64,200.76,198.0,199.68,36120.0,200.64,200.76,198.0,199.68,36120.0
2022-09-06 10:30:00,199.55,201.65,199.17,201.3,12000.0,199.55,201.65,199.17,201.3,12000.0
2022-09-06 11:00:00,200.7,201.75,200.52,200.91,6867.0,200.7,201.75,200.52,200.91,6867.0
2022-09-06 11:30:00,200.77,201.64,200.51,201.37,11465.0,200.77,201.64,200.51,201.37,11465.0
2022-09-06 12:00:00,201.11,201.5,199.7,200.34,21411.0,201.11,201.5,199.7,200.34,21411.0
2022-09-06 12:30:00,200.13,200.36,199.53,199.72,27367.0,200.13,200.36,199.53,199.72,27367.0
2022-09-06 13:00:00,199.69,199.79,198.54,199.12,9759.0,199.69,199.79,198.54,199.12,9759.0
2022-09-06 13:30:00,199.15,199.6,198.92,199.36,12241.0,199.15,199.6,198.92,199.36,12241.0
2022-09-06 14:00:00,199.52,200.22,199.25,200.18,8234.0,199.52,200.22,199.25,200.18,8234.0
2022-09-06 14:30:00,200.29,200.9,199.85,200.0,9706.0,200.29,200.9,199.85,200.0,9706.0
2022-09-06 15:00:00,200.18,200.99,199.99,200.41,7687.0,200.18,200.99,199.99,200.41,7687.0
2022-09-06 15:30:00,200.05,200.32,199.5,200.16,54773.0,200.05,200.32,199.5,200.16,54773.0
2022-09-07 09:30:00,200.45,201.86,199.53,200.13,12878.0,200.45,201.86,199.53,200.13,12878.0
2022-09-07 10:00:00,199.24,201.63,199.24,201.4,24015.0,199.24,201.63,199.24,201.4,24015.0
2022-09-07 10:30:00,201.68,202.15,200.9,201.69,7206.0,201.68,202.15,200.9,201.69,7206.0
2022-09-07 11:00:00,201.78,203.75,201.78,203.03,14057.0,201.78,203.75,201.78,203.03,14057.0
2022-09-07 11:30:00,203.13,204.13,202.76,204.02,7599.0,203.13,204.13,202.76,204.02,7599.0
2022-09-07 12:00:00,204.14,205.47,203.81,204.95,10229.0,204.14,205.47,203.81,204.95,10229.0
2022-09-07 12:30:00,204.81,206.27,204.8,205.52,9538.0,204.81,206.27,204.8,205.52,9538.0
2022-09-07 13:00:00,205.74,206.66,205.73,206.26,6762.0,205.74,206.66,205.73,206.26,6762.0
2022-09-07 13:30:00,206.27,207.51,206.17,207.07,12757.0,206.27,207.51,206.17,207.07,12757.0
2022-09-07 14:00:00,207.23,208.01,207.23,207.94,18009.0,207.23,208.01,207.23,207.94,18009.0
2022-09-07 14:30:00,207.9,208.94,207.9,208.94,7983.0,207.9,208.94,207.9,208.94,7983.0
2022-09-07 15:00:00,208.91,208.92,208.19,208.74,10662.0,208.91,208.92,208.19,208.74,10662.0
2022-09-07 15:30:00,208.63,209.11,208.11,208.42,50388.0,208.63,209.11,208.11,208.42,50388.0
2022-09-08 09:30:00,206.16,209.34,204.3,209.33,19151.0,206.16,209.34,204.3,209.33,19151.0
2022-09-08 10:00:00,209.39,210.8,207.95,209.76,19219.0,209.39,210.8,207.95,209.76,19219.0
2022-09-08 10:30:00,209.76,211.38,209.76,211.27,9274.0,209.76,211.38,209.76,211.27,9274.0
2022-09-08 11:00:00,211.39,211.83,210.99,211.39,10355.0,211.39,211.83,210.99,211.39,10355.0
2022-09-08 11:30:00,211.35,211.89,211.18,211.68,6629.0,211.35,211.89,211.18,211.68,6629.0
2022-09-08 12:00:00,211.64,211.64,209.06,209.78,17851.0,211.64,211.64,209.06,209.78,17851.0
2022-09-08 12:30:00,209.42,209.98,208.9,209.58,18046.0,209.42,209.98,208.9,209.58,18046.0
2022-09-08 13:00:00,209.4,210.63,208.24,210.63,10391.0,209.4,210.63,208.24,210.63,10391.0
2022-09-08 13:30:00,210.66,211.34,210.26,211.22,12788.0,210.66,211.34,210.26,211.22,12788.0
2022-09-08 14:00:00,211.35,212.14,210.95,211.83,16688.0,211.35,212.14,210.95,211.83,16688.0
2022-09-08 14:30:00,211.83,213.18,211.57,212.15,18705.0,211.83,213.18,211.57,212.15,18705.0
2022-09-08 15:00:00,212.35,212.97,211.93,212.92,9615.0,212.35,212.97,211.93,212.92,9615.0
2022-09-08 15:30:00,212.98,213.73,212.7,213.54,35011.0,212.98,213.73,212.7,213.54,35011.0
2022-09-09 09:30:00,215.73,217.11,214.75,214.93,22782.0,215.73,217.11,214.75,214.93,22782.0
2022-09-09 10:00:00,215.44,216.61,215.26,216.55,23875.0,215.44,216.61,215.26,216.55,23875.0
2022-09-09 10:30:00,216.39,216.94,216.32,216.61,7610.0,216.39,216.94,216.32,216.61,7610.0
2022-09-09 11:00:00,216.68,217.1,215.74,216.87,15145.0,216.68,217.1,215.74,216.87,15145.0
2022-09-09 11:30:00,216.98,216.99,216.01,216.71,4614.0,216.98,216.99,216.01,216.71,4614.0
2022-09-09 12:00:00,216.64,217.43,216.55,217.43,8315.0,216.64,217.43,216.55,217.43,8315.0
2022-09-09 12:30:00,217.33,217.77,216.82,217.73,6574.0,217.33,217.77,216.82,217.73,6574.0
2022-09-09 13:00:00,217.57,218.26,217.25,218.12,5139.0,217.57,218.26,217.25,218.12,5139.0
2022-09-09 13:30:00,218.31,218.93,218.11,218.2,8801.0,218.31,218.93,218.11,218.2,8801.0
2022-09-09 14:00:00,218.09,218.48,217.65,218.48,10866.0,218.09,218.48,217.65,218.48,10866.0
2022-09-09 14:30:00,218.5,218.76,218.0,218.6,10605.0,218.5,218.76,218.0,218.6,10605.0
2022-09-09 15:00:00,218.81,219.44,218.81,218.9,8290.0,218.81,219.44,218.81,218.9,8290.0
2022-09-09 15:30:00,218.93,219.24,218.09,218.24,41169.0,218.93,219.24,218.09,218.24,41169.0
2022-09-12 09:30:00,218.66,220.0,218.39,219.79,22419.0,218.66,220.0,218.39,219.79,22419.0
2022-09-12 10:00:00,220.8,221.23,219.88,220.47,26982.0,220.8,221.23,219.88,220.47,26982.0
2022-09-12 10:30:00,220.51,221.1,220.1,220.1,17863.0,220.51,221.1,220.1,220.1,17863.0
2022-09-12 11:00:00,219.96,220.81,219.86,220.46,19100.0,219.96,220.81,219.86,220.46,19100.0
2022-09-12 11:30:00,220.66,220.98,219.65,219.77,10364.0,220.66,220.98,219.65,219.77,10364.0
2022-09-12 12:00:00,219.77,220.72,219.45,220.56,12749.0,219.77,220.72,219.45,220.56,12749.0
2022-09-12 12:30:00,220.64,221.53,220.36,221.28,10791.0,220.64,221.53,220.36,221.28,10791.0
2022-09-12 13:00:00,221.27,223.4,221.12,223.29,28910.0,221.27,223.4,221.12,223.29,28910.0
2022-09-12 13:30:00,223.52,224.69,223.4,224.6,27963.0,223.52,224.69,223.4,224.6,27963.0
2022-09-12 14:00:00,224.46,224.59,223.63,223.89,22755.0,224.46,224.59,223.63,223.89,22755.0
2022-09-12 14:30:00,223.7,224.47,223.51,223.56,17503.0,223.7,224.47,223.51,223.56,17503.0
2022-09-12 15:00:00,223.47,223.47,222.61,222.84,15667.0,223.47,223.47,222.61,222.84,15667.0
2022-09-12 15:30:00,222.79,223.44,222.48,223.39,70262.0,222.79,223.44,222.48,223.39,70262.0
2022-09-13 09:30:00,214.46,214.97,210.34,210.87,58511.0,214.46,214.97,210.34,210.87,58511.0
2022-09-13 10:00:00,210.86,214.0,210.0,214.0,118317.0,210.86,214.0,210.0,214.0,118317.0
2022-09-13 10:30:00,213.59,214.59,212.34,214.07,53579.0,213.59,214.59,212.34,214.07,53579.0
2022-09-13 11:00:00,213.89,216.16,213.69,216.16,26697.0,213.89,216.16,213.69,216.16,26697.0
2022-09-13 11:30:00,216.18,216.36,214.84,216.0,22079.0,216.18,216.36,214.84,216.0,22079.0
2022-09-13 12:00:00,215.94,217.28,215.86,216.43,22244.0,215.94,217.28,215.86,216.43,22244.0
2022-09-13 12:30:00,216.43,216.9,215.82,215.9,61989.0,216.43,216.9,215.82,215.9,61989.0
2022-09-13 13:00:00,215.8,217.02,215.44,217.02,11490.0,215.8,217.02,215.44,217.02,11490.0
2022-09-13 13:30:00,216.95,217.26,215.73,215.78,23424.0,216.95,217.26,215.73,215.78,23424.0
2022-09-13 14:00:00,215.85,217.02,215.48,215.51,45120.0,215.85,217.02,215.48,215.51,45120.0
2022-09-13 14:30:00,215.18,215.18,213.91,214.21,29137.0,215.18,215.18,213.91,214.21,29137.0
2022-09-13 15:00:00,214.29,214.29,213.1,213.59,22403.0,214.29,214.29,213.1,213.59,22403.0
2022-09-13 15:30:00,213.57,214.49,213.05,213.51,138979.0,213.57,214.49,213.05,213.51,138979.0
2022-09-14 09:30:00,213.47,214.13,211.5,213.16,16182.0,213.47,214.13,211.5,213.16,16182.0
2022-09-14 10:00:00,213.23,214.18,208.89,208.89,17913.0,213.23,214.18,208.89,208.89,17913.0
2022-09-14 10:30:00,208.45,210.48,208.05,208.46,10925.0,208.45,210.48,208.05,208.46,10925.0
2022-09-14 11:00:00,208.45,209.39,206.65,206.65,14606.0,208.45,209.39,206.65,206.65,14606.0
2022-09-14 11:30:00,206.57,209.5,205.85,207.81,33923.0,206.57,209.5,205.85,207.81,33923.0
2022-09-14 12:00:00,207.6,208.69,207.56,207.74,9923.0,207.6,208.69,207.56,207.74,9923.0
2022-09-14 12:30:00,207.55,208.35,207.3,208.1,13732.0,207.55,208.35,207.3,208.1,13732.0
2022-09-14 13:00:00,208.17,208.4,207.63,207.87,14681.0,208.17,208.4,207.63,207.87,14681.0
2022-09-14 13:30:00,207.67,207.7,204.77,204.77,11687.0,207.67,207.7,204.77,204.77,11687.0
2022-09-14 14:00:00,204.76,204.8,203.68,203.9,8098.0,204.76,204.8,203.68,203.9,8098.0
2022-09-14 14:30:00,203.99,204.44,203.63,203.99,16402.0,203.99,204.44,203.63,203.99,16402.0
2022-09-14 15:00:00,203.91,204.21,201.63,201.86,18114.0,203.91,204.21,201.63,201.86,18114.0
2022-09-14 15:30:00,201.76,202.65,201.45,202.38,77139.0,201.76,202.65,201.45,202.38,77139.0
2022-09-15 09:30:00,202.11,208.18,201.41,207.69,169479.0,202.11,208.18,201.41,207.69,169479.0
2022-09-15 10:00:00,207.35,210.05,207.35,207.81,28951.0,207.35,210.05,207.35,207.81,28951.0
2022-09-15 10:30:00,207.81,208.05,205.27,205.34,18161.0,207.81,208.05,205.27,205.34,18161.0
2022-09-15 11:00:00,205.4,206.81,204.01,206.67,48052.0,205.4,206.81,204.01,206.67,48052.0
2022-09-15 11:30:00,207.05,207.07,205.3,205.75,10136.0,207.05,207.07,205.3,205.75,10136.0
2022-09-15 12:00:00,205.57,206.29,204.39,204.42,8170.0,205.57,206.29,204.39,204.42,8170.0
2022-09-15 12:30:00,204.6,204.83,203.95,203.95,12838.0,204.6,204.83,203.95,203.95,12838.0
2022-09-15 13:00:00,204.0,205.61,204.0,205.37,24240.0,204.0,205.61,204.0,205.37,24240.0
2022-09-15 13:30:00,205.2,205.25,203.76,203.97,11296.0,205.2,205.25,203.76,203.97,11296.0
2022-09-15 14:00:00,203.8,203.8,202.62,202.83,12362.0,203.8,203.8,202.62,202.83,12362.0
2022-09-15 14:30:00,202.85,203.0,201.5,202.14,37708.0,202.85,203.0,201.5,202.14,37708.0
2022-09-15 15:00:00,202.43,202.64,201.27,202.28,59022.0,202.43,202.64,201.27,202.28,59022.0
2022-09-15 15:30:00,202.22,204.52,202.11,203.61,93430.0,202.22,204.52,202.11,203.61,93430.0
2022-09-16 09:30:00,202.0,202.0,198.18,198.5,46224.0,202.0,202.0,198.18,198.5,46224.0
2022-09-16 10:00:00,198.88,201.88,197.91,201.02,22254.0,198.88,201.88,197.91,201.02,22254.0
2022-09-16 10:30:00,201.62,203.23,200.9,201.5,19859.0,201.62,203.23,200.9,201.5,19859.0
2022-09-16 11:00:00,201.41,202.03,201.23,201.25,8324.0,201.41,202.03,201.23,201.25,8324.0
2022-09-16 11:30:00,201.33,201.84,199.24,199.39,30382.0,201.33,201.84,199.24,199.39,30382.0
2022-09-16 12:00:00,199.3,199.59,198.45,198.67,13839.0,199.3,199.59,198.45,198.67,13839.0
2022-09-16 12:30:00,198.64,199.56,198.54,199.45,14089.0,198.64,199.56,198.54,199.45,14089.0
2022-09-16 13:00:00,199.43,199.48,197.75,197.94,36216.0,199.43,199.48,197.75,197.94,36216.0
2022-09-16 13:30:00,198.01,198.49,196.9,197.18,42218.0,198.01,198.49,196.9,197.18,42218.0
2022-09-16 14:00:00,196.97,199.81,196.95,199.81,19121.0,196.97,199.81,196.95,199.81,19121.0
2022-09-16 14:30:00,199.58,200.09,198.97,200.06,28081.0,199.58,200.09,198.97,200.06,28081.0
2022-09-16 15:00:00,200.01,201.0,199.96,200.0,25631.0,200.01,201.0,199.96,200.0,25631.0
2022-09-16 15:30:00,199.94,200.54,199.58,199.77,68407.0,199.94,200.54,199.58,199.77,68407.0
2022-09-19 09:30:00,197.0,199.98,196.67,197.53,20374.0,197.0,199.98,196.67,197.53,20374.0
2022-09-19 10:00:00,197.39,197.98,195.73,197.76,73237.0,197.39,197.98,195.73,197.76,73237.0
2022-09-19 10:30:00,197.75,199.14,197.39,198.4,18783.0,197.75,199.14,197.39,198.4,18783.0
2022-09-19 11:00:00,198.18,199.08,197.5,197.5,10152.0,198.18,199.08,197.5,197.5,10152.0
2022-09-19 11:30:00,197.63,198.51,197.15,198.51,12571.0,197.63,198.51,197.15,198.51,12571.0
2022-09-19 12:00:00,198.66,198.66,197.33,197.45,39875.0,198.66,198.66,197.33,197.45,39875.0
2022-09-19 12:30:00,197.44,198.47,197.44,197.77,7369.0,197.44,198.47,197.44,197.77,7369.0
2022-09-19 13:00:00,197.9,198.07,196.48,196.61,13427.0,197.9,198.07,196.48,196.61,13427.0
2022-09-19 13:30:00,196.41,196.49,195.12,195.9,22270.0,196.41,196.49,195.12,195.9,22270.0
2022-09-19 14:00:00,195.99,196.99,195.83,196.94,11982.0,195.99,196.99,195.83,196.94,11982.0
2022-09-19 14:30:00,196.93,197.67,196.69,197.59,11355.0,196.93,197.67,196.69,197.59,11355.0
2022-09-19 15:00:00,197.5,199.0,197.5,198.86,13430.0,197.5,199.0,197.5,198.86,13430.0
2022-09-19 15:30:00,198.92,200.04,198.91,199.85,50760.0,198.92,200.04,198.91,199.85,50760.0
2022-09-20 09:30:00,196.55,197.86,192.98,193.75,23068.0,196.55,197.86,192.98,193.75,23068.0
2022-09-20 10:00:00,193.73,196.18,193.34,195.76,34313.0,193.73,196.18,193.34,195.76,34313.0
2022-09-20 10:30:00,195.76,195.76,194.36,195.39,23616.0,195.76,195.76,194.36,195.39,23616.0
2022-09-20 11:00:00,195.57,195.61,194.67,195.33,11774.0,195.57,195.61,194.67,195.33,11774.0
2022-09-20 11:30:00,195.51,195.51,194.77,195.5,5544.0,195.51,195.51,194.77,195.5,5544.0
2022-09-20 12:00:00,195.29,195.43,194.81,194.95,15075.0,195.29,195.43,194.81,194.95,15075.0
2022-09-20 12:30:00,194.72,194.95,194.13,194.26,14817.0,194.72,194.95,194.13,194.26,14817.0
2022-09-20 13:00:00,194.06,194.21,192.5,192.5,17825.0,194.06,194.21,192.5,192.5,17825.0
2022-09-20 13:30:00,192.28,192.5,191.3,191.36,23025.0,192.28,192.5,191.3,191.36,23025.0
2022-09-20 14:00:00,191.32,192.98,191.27,192.98,13528.0,191.32,192.98,191.27,192.98,13528.0
2022-09-20 14:30:00,192.71,193.86,192.07,193.82,14169.0,192.71,193.86,192.07,193.82,14169.0
2022-09-20 15:00:00,193.65,194.53,193.4,194.29,8974.0,193.65,194.53,193.4,194.29,8974.0
2022-09-20 15:30:00,194.48,195.21,194.17,194.29,57664.0,194.48,195.21,194.17,194.29,57664.0
2022-09-21 09:30:00,195.49,195.49,193.14,193.76,16524.0,195.49,195.49,193.14,193.76,16524.0
2022-09-21 10:00:00,193.77,196.86,193.53,196.86,14884.0,193.77,196.86,193.53,196.86,14884.0
2022-09-21 10:30:00,196.62,196.74,194.67,195.06,15784.0,196.62,196.74,194.67,195.06,15784.0
2022-09-21 11:00:00,195.06,195.17,194.29,194.68,15205.0,195.06,195.17,194.29,194.68,15205.0
2022-09-21 11:30:00,194.81,195.61,194.5,195.56,28369.0,194.81,195.61,194.5,195.56,28369.0
2022-09-21 12:00:00,195.37,195.38,194.72,195.38,15836.0,195.37,195.38,194.72,195.38,15836.0
2022-09-21 12:30:00,195.38,195.65,194.47,194.71,4811.0,195.38,195.65,194.47,194.71,4811.0
2022-09-21 13:00:00,194.5,195.47,194.5,194.82,4279.0,194.5,195.47,194.5,194.82,4279.0
2022-09-21 13:30:00,194.96,196.64,194.79,195.89,18563.0,194.96,196.64,194.79,195.89,18563.0
2022-09-21 14:00:00,195.77,195.77,191.5,192.21,15564.0,195.77,195.77,191.5,192.21,15564.0
2022-09-21 14:30:00,192.35,197.29,192.16,196.74,40623.0,192.35,197.29,192.16,196.74,40623.0
2022-09-21 15:00:00,196.97,197.36,192.7,192.75,18601.0,196.97,197.36,192.7,192.75,18601.0
2022-09-21 15:30:00,192.69,193.15,190.53,190.81,91530.0,192.69,193.15,190.53,190.81,91530.0
2022-09-22 09:30:00,189.8,190.04,185.62,186.7,16816.0,189.8,190.04,185.62,186.7,16816.0
2022-09-22 10:00:00,186.65,187.81,185.96,186.66,20118.0,186.65,187.81,185.96,186.66,20118.0
2022-09-22 10:30:00,186.78,187.39,185.49,185.97,15263.0,186.78,187.39,185.49,185.97,15263.0
2022-09-22 11:00:00,185.76,186.46,185.31,186.09,15555.0,185.76,186.46,185.31,186.09,15555.0
2022-09-22 11:30:00,186.05,186.79,185.65,185.72,12154.0,186.05,186.79,185.65,185.72,12154.0
2022-09-22 12:00:00,185.68,186.01,184.8,185.35,17273.0,185.68,186.01,184.8,185.35,17273.0
2022-09-22 12:30:00,185.46,185.77,184.78,184.88,10026.0,185.46,185.77,184.78,184.88,10026.0
2022-09-22 13:00:00,184.98,185.0,184.1,184.25,10709.0,184.98,185.0,184.1,184.25,10709.0
2022-09-22 13:30:00,184.42,185.05,184.04,184.69,11459.0,184.42,185.05,184.04,184.69,11459.0
2022-09-22 14:00:00,184.39,184.47,183.23,183.91,24296.0,184.39,184.47,183.23,183.91,24296.0
2022-09-22 14:30:00,183.84,184.87,183.72,184.42,27150.0,183.84,184.87,183.72,184.42,27150.0
2022-09-22 15:00:00,184.59,185.58,184.55,185.16,43732.0,184.59,185.58,184.55,185.16,43732.0
2022-09-22 15:30:00,185.16,185.95,184.73,184.85,109112.0,185.16,185.95,184.73,184.85,109112.0
2022-09-23 09:30:00,183.31,186.07,182.61,183.54,45967.0,183.31,186.07,182.61,183.54,45967.0
2022-09-23 10:00:00,183.36,184.38,182.41,184.38,18616.0,183.36,184.38,182.41,184.38,18616.0
2022-09-23 10:30:00,184.15,185.11,182.93,183.88,47817.0,184.15,185.11,182.93,183.88,47817.0
2022-09-23 11:00:00,183.7,184.34,183.13,183.42,27554.0,183.7,184.34,183.13,183.42,27554.0
2022-09-23 11:30:00,183.42,183.79,182.78,183.32,31660.0,183.42,183.79,182.78,183.32,31660.0
2022-09-23 12:00:00,183.26,183.44,182.65,182.71,39609.0,183.26,183.44,182.65,182.71,39609.0
2022-09-23 12:30:00,182.73,183.06,182.02,182.62,38054.0,182.73,183.06,182.02,182.62,38054.0
2022-09-23 13:00:00,182.5,184.27,182.35,183.52,24554.0,182.5,184.27,182.35,183.52,24554.0
2022-09-23 13:30:00,183.48,184.88,183.04,184.53,18707.0,183.48,184.88,183.04,184.53,18707.0
2022-09-23 14:00:00,184.55,184.72,183.39,184.34,26181.0,184.55,184.72,183.39,184.34,26181.0
2022-09-23 14:30:00,184.5,184.87,183.88,184.18,15934.0,184.5,184.87,183.88,184.18,15934.0
2022-09-23 15:00:00,184.2,186.61,184.2,186.54,44576.0,184.2,186.61,184.2,186.54,44576.0
2022-09-23 15:30:00,186.54,188.08,186.54,187.68,91917.0,186.54,188.08,186.54,187.68,91917.0
2022-09-26 09:30:00,187.11,190.0,187.11,188.23,16510.0,187.11,190.0,187.11,188.23,16510.0
2022-09-26 10:00:00,188.22,188.64,186.7,188.0,10058.0,188.22,188.64,186.7,188.0,10058.0
2022-09-26 10:30:00,188.19,188.34,186.18,186.81,10756.0,188.19,188.34,186.18,186.81,10756.0
2022-09-26 11:00:00,186.67,186.67,184.65,184.67,6693.0,186.67,186.67,184.65,184.67,6693.0
2022-09-26 11:30:00,184.97,185.72,183.02,183.74,20086.0,184.97,185.72,183.02,183.74,20086.0
2022-09-26 12:00:00,183.56,183.56,181.88,181.89,43109.0,183.56,183.56,181.88,181.89,43109.0
2022-09-26 12:30:00,181.79,182.52,181.43,182.28,6650.0,181.79,182.52,181.43,182.28,6650.0
2022-09-26 13:00:00,182.49,182.79,181.78,182.57,23323.0,182.49,182.79,181.78,182.57,23323.0
2022-09-26 13:30:00,182.7,183.16,181.58,181.58,22546.0,182.7,183.16,181.58,181.58,22546.0
2022-09-26 14:00:00,181.86,184.06,181.86,183.69,16551.0,181.86,184.06,181.86,183.69,16551.0
2022-09-26 14:30:00,183.56,185.37,183.52,185.2,34124.0,183.56,185.37,183.52,185.2,34124.0
2022-09-26 15:00:00,185.24,186.02,184.96,185.56,31281.0,185.24,186.02,184.96,185.56,31281.0
2022-09-26 15:30:00,185.55,186.97,185.23,185.31,72907.0,185.55,186.97,185.23,185.31,72907.0
2022-09-27 09:30:00,188.08,189.55,185.13,185.13,12243.0,188.08,189.55,185.13,185.13,12243.0
2022-09-27 10:00:00,185.56,186.35,184.67,185.53,7432.0,185.56,186.35,184.67,185.53,7432.0
2022-09-27 10:30:00,185.75,187.45,185.73,187.09,10150.0,185.75,187.45,185.73,187.09,10150.0
2022-09-27 11:00:00,187.03,187.19,185.14,185.28,12600.0,187.03,187.19,185.14,185.28,12600.0
2022-09-27 11:30:00,185.33,186.08,184.22,184.22,15140.0,185.33,186.08,184.22,184.22,15140.0
2022-09-27 12:00:00,183.95,184.44,182.74,183.55,7574.0,183.95,184.44,182.74,183.55,7574.0
2022-09-27 12:30:00,183.49,183.86,183.09,183.59,11624.0,183.49,183.86,183.09,183.59,11624.0
2022-09-27 13:00:00,183.13,183.97,183.02,183.48,9881.0,183.13,183.97,183.02,183.48,9881.0
2022-09-27 13:30:00,183.28,183.64,182.57,182.97,6639.0,183.28,183.64,182.57,182.97,6639.0
2022-09-27 14:00:00,183.11,183.49,182.88,183.1,7414.0,183.11,183.49,182.88,183.1,7414.0
2022-09-27 14:30:00,183.23,184.3,182.75,183.84,21210.0,183.23,184.3,182.75,183.84,21210.0
2022-09-27 15:00:00,183.57,183.65,181.94,182.11,19513.0,183.57,183.65,181.94,182.11,19513.0
2022-09-27 15:30:00,182.26,183.27,181.36,182.6,111305.0,182.26,183.27,181.36,182.6,111305.0
2022-09-28 09:30:00,183.93,186.93,183.92,186.63,20430.0,183.93,186.93,183.92,186.63,20430.0
2022-09-28 10:00:00,186.72,188.27,185.81,188.06,12742.0,186.72,188.27,185.81,188.06,12742.0
2022-09-28 10:30:00,188.02,188.59,186.61,186.61,11918.0,188.02,188.59,186.61,186.61,11918.0
2022-09-28 11:00:00,186.6,188.79,186.42,187.98,13242.0,186.6,188.79,186.42,187.98,13242.0
2022-09-28 11:30:00,188.21,189.28,188.07,189.06,15775.0,188.21,189.28,188.07,189.06,15775.0
2022-09-28 12:00:00,189.06,189.14,187.77,187.92,13807.0,189.06,189.14,187.77,187.92,13807.0
2022-09-28 12:30:00,187.92,188.54,187.81,188.04,13017.0,187.92,188.54,187.81,188.04,13017.0
2022-09-28 13:00:00,188.05,188.57,187.26,187.4,12014.0,188.05,188.57,187.26,187.4,12014.0
2022-09-28 13:30:00,187.53,187.9,187.2,187.56,17951.0,187.53,187.9,187.2,187.56,17951.0
2022-09-28 14:00:00,187.51,187.84,187.24,187.46,6423.0,187.51,187.84,187.24,187.46,6423.0
2022-09-28 14:30:00,187.39,187.91,187.25,187.63,10842.0,187.39,187.91,187.25,187.63,10842.0
2022-09-28 15:00:00,187.51,188.19,187.36,187.94,10329.0,187.51,188.19,187.36,187.94,10329.0
2022-09-28 15:30:00,187.91,188.3,187.35,187.42,48412.0,187.91,188.3,187.35,187.42,48412.0
2022-09-29 09:30:00,185.43,185.54,183.75,184.7,9433.0,185.43,185.54,183.75,184.7,9433.0
2022-09-29 10:00:00,184.88,186.62,183.93,186.61,15497.0,184.88,186.62,183.93,186.61,15497.0
2022-09-29 10:30:00,186.3,187.13,185.65,186.3,58337.0,186.3,187.13,185.65,186.3,58337.0
2022-09-29 11:00:00,186.4,188.26,186.24,188.26,36364.0,186.4,188.26,186.24,188.26,36364.0
2022-09-29 11:30:00,188.08,190.15,188.05,189.54,11520.0,188.08,190.15,188.05,189.54,11520.0
2022-09-29 12:00:00,189.67,190.36,188.94,189.73,32398.0,189.67,190.36,188.94,189.73,32398.0
2022-09-29 12:30:00,189.73,190.4,189.68,190.14,14412.0,189.73,190.4,189.68,190.14,14412.0
2022-09-29 13:00:00,190.04,190.16,188.57,189.02,34494.0,190.04,190.16,188.57,189.02,34494.0
2022-09-29 13:30:00,188.9,189.1,188.19,188.19,31323.0,188.9,189.1,188.19,188.19,31323.0
2022-09-29 14:00:00,188.18,188.41,187.09,188.33,28284.0,188.18,188.41,187.09,188.33,28284.0
2022-09-29 14:30:00,188.33,188.87,187.99,188.14,13410.0,188.33,188.87,187.99,188.14,13410.0
2022-09-29 15:00:00,188.25,188.87,188.2,188.74,22637.0,188.25,188.87,188.2,188.74,22637.0
2022-09-29 15:30:00,188.71,190.29,188.71,190.03,93399.0,188.71,190.29,188.71,190.03,93399.0
2022-09-30 09:30:00,196.51,202.12,195.49,198.23,200182.0,196.51,202.12,195.49,198.23,200182.0
2022-09-30 10:00:00,198.21,203.22,197.8,202.97,172815.0,198.21,203.22,197.8,202.97,172815.0
2022-09-30 10:30:00,202.82,204.83,202.37,204.12,125854.0,202.82,204.83,202.37,204.12,125854.0
2022-09-30 11:00:00,204.32,206.19,203.73,205.18,47749.0,204.32,206.19,203.73,205.18,47749.0
2022-09-30 11:30:00,205.17,205.43,203.4,204.0,39181.0,205.17,205.43,203.4,204.0,39181.0
2022-09-30 12:00:00,203.8,203.82,199.02,199.72,49708.0,203.8,203.82,199.02,199.72,49708.0
2022-09-30 12:30:00,199.71,201.52,199.7,200.9,23606.0,199.71,201.52,199.7,200.9,23606.0
2022-09-30 13:00:00,200.7,200.98,200.07,200.62,15723.0,200.7,200.98,200.07,200.62,15723.0
2022-09-30 13:30:00,200.46,200.58,198.54,199.45,21007.0,200.46,200.58,198.54,199.45,21007.0
2022-09-30 14:00:00,199.16,199.57,197.7,198.32,27682.0,199.16,199.57,197.7,198.32,27682.0
2022-09-30 14:30:00,198.33,198.55,197.24,197.6,23959.0,198.33,198.55,197.24,197.6,23959.0
2022-09-30 15:00:00,197.38,198.84,197.38,198.42,47904.0,197.38,198.84,197.38,198.42,47904.0
2022-09-30 15:30:00,198.57,199.11,196.56,197.22,171092.0,198.57,199.11,196.56,197.22,171092.0
2022-10-03 09:30:00,197.89,201.33,196.48,200.81,43964.0,197.89,201.33,196.48,200.81,43964.0
2022-10-03 10:00:00,201.2,203.68,200.48,203.68,26207.0,201.2,203.68,200.48,203.68,26207.0
2022-10-03 10:30:00,203.68,204.27,201.74,201.98,18434.0,203.68,204.27,201.74,201.98,18434.0
2022-10-03 11:00:00,201.98,204.07,201.98,202.98,19463.0,201.98,204.07,201.98,202.98,19463.0
2022-10-03 11:30:00,203.14,203.14,200.16,200.77,18162.0,203.14,203.14,200.16,200.77,18162.0
2022-10-03 12:00:00,201.11,201.96,200.88,200.88,11334.0,201.11,201.96,200.88,200.88,11334.0
2022-10-03 12:30:00,200.82,201.26,200.35,201.25,8472.0,200.82,201.26,200.35,201.25,8472.0
2022-10-03 13:00:00,201.33,202.55,201.31,202.54,12136.0,201.33,202.55,201.31,202.54,12136.0
2022-10-03 13:30:00,202.8,204.16,202.75,203.93,16248.0,202.8,204.16,202.75,203.93,16248.0
2022-10-03 14:00:00,204.02,205.85,203.91,205.8,31643.0,204.02,205.85,203.91,205.8,31643.0
2022-10-03 14:30:00,205.68,206.76,205.68,206.06,26827.0,205.68,206.76,205.68,206.06,26827.0
2022-10-03 15:00:00,206.18,206.38,204.92,205.84,24783.0,206.18,206.38,204.92,205.84,24783.0
2022-10-03 15:30:00,205.93,206.09,203.68,204.13,104715.0,205.93,206.09,203.68,204.13,104715.0
2022-10-04 09:30:00,208.14,211.38,207.31,211.18,50224.0,208.14,211.38,207.31,211.18,50224.0
2022-10-04 10:00:00,211.44,212.52,210.57,210.73,42009.0,211.44,212.52,210.57,210.73,42009.0
2022-10-04 10:30:00,210.59,211.36,209.97,210.9,26588.0,210.59,211.36,209.97,210.9,26588.0
2022-10-04 11:00:00,210.85,212.19,210.55,211.79,85839.0,210.85,212.19,210.55,211.79,85839.0
2022-10-04 11:30:00,211.92,212.13,210.6,211.48,24847.0,211.92,212.13,210.6,211.48,24847.0
2022-10-04 12:00:00,211.48,212.11,211.36,211.92,22920.0,211.48,212.11,211.36,211.92,22920.0
2022-10-04 12:30:00,212.02,212.64,210.7,211.04,31486.0,212.02,212.64,210.7,211.04,31486.0
2022-10-04 13:00:00,211.14,211.49,208.73,208.73,21009.0,211.14,211.49,208.73,208.73,21009.0
2022-10-04 13:30:00,209.22,211.43,209.21,211.19,11976.0,209.22,211.43,209.21,211.19,11976.0
2022-10-04 14:00:00,211.08,212.14,210.95,211.04,13065.0,211.08,212.14,210.95,211.04,13065.0
2022-10-04 14:30:00,211.07,212.35,211.01,211.96,10970.0,211.07,212.35,211.01,211.96,10970.0
2022-10-04 15:00:00,211.98,211.98,210.82,211.61,14020.0,211.98,211.98,210.82,211.61,14020.0
2022-10-04 15:30:00,211.43,213.44,211.35,213.29,56604.0,211.43,213.44,211.35,213.29,56604.0
2022-10-05 09:30:00,210.76,212.97,208.9,211.8,19977.0,210.76,212.97,208.9,211.8,19977.0
2022-10-05 10:00:00,211.57,211.81,209.4,209.59,28833.0,211.57,211.81,209.4,209.59,28833.0
2022-10-05 10:30:00,209.42,210.08,207.21,208.0,14453.0,209.42,210.08,207.21,208.0,14453.0
2022-10-05 11:00:00,207.83,210.47,207.58,210.47,10923.0,207.83,210.47,207.58,210.47,10923.0
2022-10-05 11:30:00,210.15,211.36,209.36,210.94,22126.0,210.15,211.36,209.36,210.94,22126.0
2022-10-05 12:00:00,211.03,212.44,210.59,211.99,7484.0,211.03,212.44,210.59,211.99,7484.0
2022-10-05 12:30:00,211.8,213.22,211.74,213.02,6045.0,211.8,213.22,211.74,213.02,6045.0
2022-10-05 13:00:00,212.73,214.94,212.73,214.58,4338.0,212.73,214.94,212.73,214.58,4338.0
2022-10-05 13:30:00,214.24,215.2,213.9,215.05,6884.0,214.24,215.2,213.9,215.05,6884.0
2022-10-05 14:00:00,214.81,215.84,214.81,215.83,5054.0,214.81,215.84,214.81,215.83,5054.0
2022-10-05 14:30:00,215.59,215.67,214.96,215.47,5142.0,215.59,215.67,214.96,215.47,5142.0
2022-10-05 15:00:00,215.6,216.42,215.27,215.85,8093.0,215.6,216.42,215.27,215.85,8093.0
2022-10-05 15:30:00,215.83,216.45,215.09,215.26,38853.0,215.83,216.45,215.09,215.26,38853.0
2022-10-06 09:30:00,214.6,215.92,213.17,213.17,13448.0,214.6,215.92,213.17,213.17,13448.0
2022-10-06 10:00:00,213.14,213.14,210.82,211.09,46482.0,213.14,213.14,210.82,211.09,46482.0
2022-10-06 10:30:00,211.09,213.59,210.94,213.28,6060.0,211.09,213.59,210.94,213.28,6060.0
2022-10-06 11:00:00,213.2,213.41,212.29,212.92,7528.0,213.2,213.41,212.29,212.92,7528.0
2022-10-06 11:30:00,212.73,213.25,211.73,211.73,5289.0,212.73,213.25,211.73,211.73,5289.0
2022-10-06 12:00:00,211.74,212.31,211.41,211.9,3992.0,211.74,212.31,211.41,211.9,3992.0
2022-10-06 12:30:00,211.87,212.79,211.68,212.23,3523.0,211.87,212.79,211.68,212.23,3523.0
2022-10-06 13:00:00,212.51,212.97,211.91,212.97,9306.0,212.51,212.97,211.91,212.97,9306.0
2022-10-06 13:30:00,212.63,212.73,211.96,212.33,6613.0,212.63,212.73,211.96,212.33,6613.0
2022-10-06 14:00:00,212.28,212.43,211.65,211.73,7845.0,212.28,212.43,211.65,211.73,7845.0
2022-10-06 14:30:00,211.76,211.9,209.93,210.06,29759.0,211.76,211.9,209.93,210.06,29759.0
2022-10-06 15:00:00,210.0,211.25,209.34,211.25,9928.0,210.0,211.25,209.34,211.25,9928.0
2022-10-06 15:30:00,211.41,211.57,210.21,210.81,36547.0,211.41,211.57,210.21,210.81,36547.0
2022-10-07 09:30:00,208.0,209.77,206.1,206.53,12128.0,208.0,209.77,206.1,206.53,12128.0
2022-10-07 10:00:00,207.16,208.72,206.72,208.72,24827.0,207.16,208.72,206.72,208.72,24827.0
2022-10-07 10:30:00,208.79,209.33,208.01,208.37,8640.0,208.79,209.33,208.01,208.37,8640.0
2022-10-07 11:00:00,208.66,208.94,206.47,207.01,9008.0,208.66,208.94,206.47,207.01,9008.0
2022-10-07 11:30:00,207.24,207.24,206.27,206.75,6024.0,207.24,207.24,206.27,206.75,6024.0
2022-10-07 12:00:00,206.47,207.44,206.23,206.36,5559.0,206.47,207.44,206.23,206.36,5559.0
2022-10-07 12:30:00,206.18,206.28,205.46,205.85,9214.0,206.18,206.28,205.46,205.85,9214.0
2022-10-07 13:00:00,205.78,206.36,205.35,206.0,13381.0,205.78,206.36,205.35,206.0,13381.0
2022-10-07 13:30:00,205.88,206.09,204.91,205.1,13431.0,205.88,206.09,204.91,205.1,13431.0
2022-10-07 14:00:00,205.21,205.92,205.18,205.21,13806.0,205.21,205.92,205.18,205.21,13806.0
2022-10-07 14:30:00,205.22,205.97,205.2,205.46,14860.0,205.22,205.97,205.2,205.46,14860.0
2022-10-07 15:00:00,205.69,206.02,204.75,204.91,26337.0,205.69,206.02,204.75,204.91,26337.0
2022-10-07 15:30:00,204.82,205.91,204.71,205.37,72453.0,204.82,205.91,204.71,205.37,72453.0
2022-10-10 09:30:00,206.14,206.58,202.5,202.7,6017.0,206.14,206.58,202.5,202.7,6017.0
2022-10-10 10:00:00,203.75,203.98,201.36,203.11,9101.0,203.75,203.98,201.36,203.11,9101.0
2022-10-10 10:30:00,203.56,203.56,201.29,201.44,7008.0,203.56,203.56,201.29,201.44,7008.0
2022-10-10 11:00:00,201.12,202.13,200.78,201.56,7013.0,201.12,202.13,200.78,201.56,7013.0
2022-10-10 11:30:00,201.78,203.23,201.76,202.43,4917.0,201.78,203.23,201.76,202.43,4917.0
2022-10-10 12:00:00,202.15,202.41,200.66,200.85,4416.0,202.15,202.41,200.66,200.85,4416.0
2022-10-10 12:30:00,200.93,200.93,199.78,200.1,15377.0,200.93,200.93,199.78,200.1,15377.0
2022-10-10 13:00:00,200.0,200.87,199.54,200.58,8496.0,200.0,200.87,199.54,200.58,8496.0
2022-10-10 13:30:00,200.87,202.53,200.6,201.98,9110.0,200.87,202.53,200.6,201.98,9110.0
2022-10-10 14:00:00,201.87,202.45,200.74,201.31,11922.0,201.87,202.45,200.74,201.31,11922.0
2022-10-10 14:30:00,201.25,202.04,201.19,201.56,7386.0,201.25,202.04,201.19,201.56,7386.0
2022-10-10 15:00:00,201.74,202.79,201.11,202.07,10023.0,201.74,202.79,201.11,202.07,10023.0
2022-10-10 15:30:00,202.09,202.39,201.22,201.22,27948.0,202.09,202.39,201.22,201.22,27948.0
2022-10-11 09:30:00,199.35,200.35,196.5,197.15,13563.0,199.35,200.35,196.5,197.15,13563.0
2022-10-11 10:00:00,196.91,197.71,195.7,195.89,22538.0,196.91,197.71,195.7,195.89,22538.0
2022-10-11 10:30:00,195.45,198.05,195.45,196.68,77502.0,195.45,198.05,195.45,196.68,77502.0
2022-10-11 11:00:00,196.86,199.41,196.81,198.79,17881.0,196.86,199.41,196.81,198.79,17881.0
2022-10-11 11:30:00,199.1,199.65,198.89,199.27,6411.0,199.1,199.65,198.89,199.27,6411.0
2022-10-11 12:00:00,199.26,200.04,198.41,199.73,5538.0,199.26,200.04,198.41,199.73,5538.0
2022-10-11 12:30:00,199.98,200.21,199.2,199.2,10076.0,199.98,200.21,199.2,199.2,10076.0
2022-10-11 13:00:00,199.23,199.37,197.85,197.98,12402.0,199.23,199.37,197.85,197.98,12402.0
2022-10-11 13:30:00,198.08,199.31,197.8,199.14,26483.0,198.08,199.31,197.8,199.14,26483.0
2022-10-11 14:00:00,199.38,199.96,198.83,199.73,9729.0,199.38,199.96,198.83,199.73,9729.0
2022-10-11 14:30:00,199.84,200.27,196.85,197.25,10078.0,199.84,200.27,196.85,197.25,10078.0
2022-10-11 15:00:00,197.02,197.25,195.72,196.72,9486.0,197.02,197.25,195.72,196.72,9486.0
2022-10-11 15:30:00,196.62,198.03,196.23,197.1,77690.0,196.62,198.03,196.23,197.1,77690.0
2022-10-12 09:30:00,198.18,198.18,194.25,197.17,21768.0,198.18,198.18,194.25,197.17,21768.0
2022-10-12 10:00:00,197.56,197.57,195.24,196.69,20469.0,197.56,197.57,195.24,196.69,20469.0
2022-10-12 10:30:00,196.5,197.51,196.32,196.81,6929.0,196.5,197.51,196.32,196.81,6929.0
2022-10-12 11:00:00,196.81,197.72,196.81,197.34,6645.0,196.81,197.72,196.81,197.34,6645.0
2022-10-12 11:30:00,197.55,197.89,197.04,197.7,6309.0,197.55,197.89,197.04,197.7,6309.0
2022-10-12 12:00:00,197.71,198.18,196.9,197.01,9055.0,197.71,198.18,196.9,197.01,9055.0
2022-10-12 12:30:00,196.96,197.39,196.08,197.14,6279.0,196.96,197.39,196.08,197.14,6279.0
2022-10-12 13:00:00,197.29,198.21,197.05,197.91,21043.0,197.29,198.21,197.05,197.91,21043.0
2022-10-12 13:30:00,197.91,197.91,197.1,197.48,7733.0,197.91,197.91,197.1,197.48,7733.0
2022-10-12 14:00:00,197.61,198.01,196.94,197.52,16481.0,197.61,198.01,196.94,197.52,16481.0
2022-10-12 14:30:00,197.73,197.86,196.9,196.91,10671.0,197.73,197.86,196.9,196.91,10671.0
2022-10-12 15:00:00,196.8,198.05,196.61,197.54,14033.0,196.8,198.05,196.61,197.54,14033.0
2022-10-12 15:30:00,197.42,198.06,197.23,197.36,46541.0,197.42,198.06,197.23,197.36,46541.0
2022-10-13 09:30:00,192.23,192.75,189.76,191.69,37313.0,192.23,192.75,189.76,191.69,37313.0
2022-10-13 10:00:00,191.8,193.74,191.6,192.68,18043.0,191.8,193.74,191.6,192.68,18043.0
2022-10-13 10:30:00,192.87,194.56,192.7,193.4,13647.0,192.87,194.56,192.7,193.4,13647.0
2022-10-13 11:00:00,193.42,198.51,192.97,197.83,6467.0,193.42,198.51,192.97,197.83,6467.0
2022-10-13 11:30:00,198.19,200.94,197.51,199.48,9356.0,198.19,200.94,197.51,199.48,9356.0
2022-10-13 12:00:00,199.53,200.06,196.2,196.35,9854.0,199.53,200.06,196.2,196.35,9854.0
2022-10-13 12:30:00,196.48,199.26,196.48,199.02,13538.0,196.48,199.26,196.48,199.02,13538.0
2022-10-13 13:00:00,198.7,199.98,198.23,199.74,6391.0,198.7,199.98,198.23,199.74,6391.0
2022-10-13 13:30:00,199.96,200.66,199.7,199.74,4006.0,199.96,200.66,199.7,199.74,4006.0
2022-10-13 14:00:00,200.21,200.55,198.91,199.14,5035.0,200.21,200.55,198.91,199.14,5035.0
2022-10-13 14:30:00,199.16,200.83,199.16,200.83,8769.0,199.16,200.83,199.16,200.83,8769.0
2022-10-13 15:00:00,200.6,201.49,200.36,200.61,7678.0,200.6,201.49,200.36,200.61,7678.0
2022-10-13 15:30:00,200.87,201.12,199.61,199.77,53763.0,200.87,201.12,199.61,199.77,53763.0
2022-10-14 09:30:00,202.03,203.44,200.87,200.87,10023.0,202.03,203.44,200.87,200.87,10023.0
2022-10-14 10:00:00,200.9,200.9,198.2,198.87,53984.0,200.9,200.9,198.2,198.87,53984.0
2022-10-14 10:30:00,198.77,200.54,198.58,199.69,18375.0,198.77,200.54,198.58,199.69,18375.0
2022-10-14 11:00:00,199.68,199.98,196.91,197.37,4023.0,199.68,199.98,196.91,197.37,4023.0
2022-10-14 11:30:00,196.76,197.25,196.17,196.23,7936.0,196.76,197.25,196.17,196.23,7936.0
2022-10-14 12:00:00,196.03,196.5,195.31,196.49,4705.0,196.03,196.5,195.31,196.49,4705.0
2022-10-14 12:30:00,196.75,196.96,195.84,195.84,4598.0,196.75,196.96,195.84,195.84,4598.0
2022-10-14 13:00:00,195.93,196.56,195.61,196.26,4452.0,195.93,196.56,195.61,196.26,4452.0
2022-10-14 13:30:00,196.27,197.0,196.26,197.0,7706.0,196.27,197.0,196.26,197.0,7706.0
2022-10-14 14:00:00,197.22,197.25,196.46,196.69,7680.0,197.22,197.25,196.46,196.69,7680.0
2022-10-14 14:30:00,196.64,197.26,196.6,197.03,7334.0,196.64,197.26,196.6,197.03,7334.0
2022-10-14 15:00:00,197.55,197.89,196.43,197.23,10770.0,197.55,197.89,196.43,197.23,10770.0
2022-10-14 15:30:00,197.24,197.86,196.85,197.2,56312.0,197.24,197.86,196.85,197.2,56312.0
2022-10-17 09:30:00,201.42,205.67,200.72,205.23,19255.0,201.42,205.67,200.72,205.23,19255.0
2022-10-17 10:00:00,205.5,206.45,203.62,203.76,14646.0,205.5,206.45,203.62,203.76,14646.0
2022-10-17 10:30:00,203.87,205.07,203.43,203.44,8721.0,203.87,205.07,203.43,203.44,8721.0
2022-10-17 11:00:00,203.54,204.15,202.93,203.9,5880.0,203.54,204.15,202.93,203.9,5880.0
2022-10-17 11:30:00,203.88,204.93,203.7,204.38,4800.0,203.88,204.93,203.7,204.38,4800.0
2022-10-17 12:00:00,204.55,204.78,204.0,204.45,10622.0,204.55,204.78,204.0,204.45,10622.0
2022-10-17 12:30:00,204.47,205.03,204.24,204.69,4514.0,204.47,205.03,204.24,204.69,4514.0
2022-10-17 13:00:00,204.65,204.84,204.21,204.31,4488.0,204.65,204.84,204.21,204.31,4488.0
2022-10-17 13:30:00,204.34,205.22,204.34,205.12,4993.0,204.34,205.22,204.34,205.12,4993.0
2022-10-17 14:00:00,205.35,205.96,205.11,205.25,4492.0,205.35,205.96,205.11,205.25,4492.0
2022-10-17 14:30:00,205.3,206.22,205.11,206.0,8824.0,205.3,206.22,205.11,206.0,8824.0
2022-10-17 15:00:00,205.79,206.08,205.21,205.48,13686.0,205.79,206.08,205.21,205.48,13686.0
2022-10-17 15:30:00,205.49,206.33,205.35,205.72,35654.0,205.49,206.33,205.35,205.72,35654.0
2022-10-18 09:30:00,211.62,213.92,210.9,212.02,13219.0,211.62,213.92,210.9,212.02,13219.0
2022-10-18 10:00:00,212.14,213.57,210.6,211.13,9600.0,212.14,213.57,210.6,211.13,9600.0
2022-10-18 10:30:00,210.93,211.66,209.98,210.2,8583.0,210.93,211.66,209.98,210.2,8583.0
2022-10-18 11:00:00,209.98,210.19,206.65,206.71,8493.0,209.98,210.19,206.65,206.71,8493.0
2022-10-18 11:30:00,206.65,207.22,205.72,206.75,9581.0,206.65,207.22,205.72,206.75,9581.0
2022-10-18 12:00:00,206.33,207.09,205.54,205.74,4928.0,206.33,207.09,205.54,205.74,4928.0
2022-10-18 12:30:00,205.54,206.6,205.54,205.56,2810.0,205.54,206.6,205.54,205.56,2810.0
2022-10-18 13:00:00,205.58,206.87,204.93,206.49,5523.0,205.58,206.87,204.93,206.49,5523.0
2022-10-18 13:30:00,206.65,207.19,206.05,206.4,6723.0,206.65,207.19,206.05,206.4,6723.0
2022-10-18 14:00:00,206.6,207.03,205.9,206.87,8701.0,206.6,207.03,205.9,206.87,8701.0
2022-10-18 14:30:00,206.67,206.67,204.64,205.01,5266.0,206.67,206.67,204.64,205.01,5266.0
2022-10-18 15:00:00,204.81,205.46,204.49,205.46,8955.0,204.81,205.46,204.49,205.46,8955.0
2022-10-18 15:30:00,205.47,206.51,205.44,205.98,43891.0,205.47,206.51,205.44,205.98,43891.0
2022-10-19 09:30:00,205.0,205.0,198.77,198.83,27841.0,205.0,205.0,198.77,198.83,27841.0
2022-10-19 10:00:00,198.75,199.6,197.72,199.09,25764.0,198.75,199.6,197.72,199.09,25764.0
2022-10-19 10:30:00,199.14,200.65,198.9,199.83,10496.0,199.14,200.65,198.9,199.83,10496.0
2022-10-19 11:00:00,200.09,201.42,200.08,200.69,6240.0,200.09,201.42,200.08,200.69,6240.0
2022-10-19 11:30:00,200.53,201.11,200.05,200.41,6099.0,200.53,201.11,200.05,200.41,6099.0
2022-10-19 12:00:00,200.34,200.34,198.89,199.13,5412.0,200.34,200.34,198.89,199.13,5412.0
2022-10-19 12:30:00,198.93,199.15,198.05,198.15,6355.0,198.93,199.15,198.05,198.15,6355.0
2022-10-19 13:00:00,198.35,198.9,197.5,198.69,6278.0,198.35,198.9,197.5,198.69,6278.0
2022-10-19 13:30:00,198.5,199.08,198.21,198.47,9250.0,198.5,199.08,198.21,198.47,9250.0
2022-10-19 14:00:00,198.4,199.43,198.34,199.08,9842.0,198.4,199.43,198.34,199.08,9842.0
2022-10-19 14:30:00,199.46,199.46,198.79,198.91,6769.0,199.46,199.46,198.79,198.91,6769.0
2022-10-19 15:00:00,198.83,199.81,198.76,198.99,11748.0,198.83,199.81,198.76,198.99,11748.0
2022-10-19 15:30:00,198.99,199.8,198.87,199.78,52892.0,198.99,199.8,198.87,199.78,52892.0
2022-10-20 09:30:00,199.49,200.64,198.22,199.1,14447.0,199.49,200.64,198.22,199.1,14447.0
2022-10-20 10:00:00,199.31,202.47,199.31,202.47,16434.0,199.31,202.47,199.31,202.47,16434.0
2022-10-20 10:30:00,202.49,202.96,201.54,202.69,23142.0,202.49,202.96,201.54,202.69,23142.0
2022-10-20 11:00:00,202.96,203.74,202.2,202.27,12498.0,202.96,203.74,202.2,202.27,12498.0
2022-10-20 11:30:00,202.26,203.17,201.88,202.56,22528.0,202.26,203.17,201.88,202.56,22528.0
2022-10-20 12:00:00,202.53,202.53,199.8,200.08,25110.0,202.53,202.53,199.8,200.08,25110.0
2022-10-20 12:30:00,200.07,200.5,199.3,199.82,9486.0,200.07,200.5,199.3,199.82,9486.0
2022-10-20 13:00:00,200.11,200.54,199.48,200.16,13840.0,200.11,200.54,199.48,200.16,13840.0
2022-10-20 13:30:00,199.83,200.02,198.7,199.85,15929.0,199.83,200.02,198.7,199.85,15929.0
2022-10-20 14:00:00,200.12,200.19,199.35,199.66,19962.0,200.12,200.19,199.35,199.66,19962.0
2022-10-20 14:30:00,199.8,200.94,199.58,200.5,16272.0,199.8,200.94,199.58,200.5,16272.0
2022-10-20 15:00:00,200.5,200.91,199.77,199.89,32412.0,200.5,200.91,199.77,199.89,32412.0
2022-10-20 15:30:00,199.94,200.64,199.34,199.34,81832.0,199.94,200.64,199.34,199.34,81832.0
2022-10-21 09:30:00,200.44,200.44,195.32,198.71,23104.0,200.44,200.44,195.32,198.71,23104.0
2022-10-21 10:00:00,198.75,200.04,195.92,196.01,10056.0,198.75,200.04,195.92,196.01,10056.0
2022-10-21 10:30:00,196.0,196.59,194.53,194.75,13171.0,196.0,196.59,194.53,194.75,13171.0
2022-10-21 11:00:00,194.66,196.57,194.57,196.57,22699.0,194.66,196.57,194.57,196.57,22699.0
2022-10-21 11:30:00,196.53,198.55,196.29,197.84,7347.0,196.53,198.55,196.29,197.84,7347.0
2022-10-21 12:00:00,197.71,198.19,196.89,196.89,9908.0,197.71,198.19,196.89,196.89,9908.0
2022-10-21 12:30:00,196.76,199.05,196.43,198.52,14603.0,196.76,199.05,196.43,198.52,14603.0
2022-10-21 13:00:00,198.56,199.05,197.56,198.12,7961.0,198.56,199.05,197.56,198.12,7961.0
2022-10-21 13:30:00,198.02,198.8,197.82,198.35,7158.0,198.02,198.8,197.82,198.35,7158.0
2022-10-21 14:00:00,198.3,199.49,198.3,198.46,9926.0,198.3,199.49,198.3,198.46,9926.0
2022-10-21 14:30:00,198.67,199.04,198.15,198.57,23633.0,198.67,199.04,198.15,198.57,23633.0
2022-10-21 15:00:00,198.66,199.76,198.18,199.68,31144.0,198.66,199.76,198.18,199.68,31144.0
2022-10-21 15:30:00,199.7,200.52,199.56,200.16,88185.0,199.7,200.52,199.56,200.16,88185.0
2022-10-24 09:30:00,202.03,202.03,197.67,200.34,41359.0,202.03,202.03,197.67,200.34,41359.0
2022-10-24 10:00:00,200.64,201.15,198.29,199.44,19194.0,200.64,201.15,198.29,199.44,19194.0
2022-10-24 10:30:00,199.38,201.16,199.07,201.04,23960.0,199.38,201.16,199.07,201.04,23960.0
2022-10-24 11:00:00,201.76,202.24,200.74,202.07,15621.0,201.76,202.24,200.74,202.07,15621.0
2022-10-24 11:30:00,201.94,203.31,201.69,203.02,9322.0,201.94,203.31,201.69,203.02,9322.0
2022-10-24 12:00:00,202.81,203.38,202.01,202.01,9729.0,202.81,203.38,202.01,202.01,9729.0
2022-10-24 12:30:00,202.16,202.53,201.87,201.94,7340.0,202.16,202.53,201.87,201.94,7340.0
2022-10-24 13:00:00,201.87,202.3,201.48,201.65,8475.0,201.87,202.3,201.48,201.65,8475.0
2022-10-24 13:30:00,201.37,202.0,201.1,201.61,5407.0,201.37,202.0,201.1,201.61,5407.0
2022-10-24 14:00:00,201.53,202.36,201.32,201.33,8808.0,201.53,202.36,201.32,201.33,8808.0
2022-10-24 14:30:00,201.46,202.17,201.31,202.0,8603.0,201.46,202.17,201.31,202.0,8603.0
2022-10-24 15:00:00,202.1,202.37,201.6,201.6,11464.0,202.1,202.37,201.6,201.6,11464.0
2022-10-24 15:30:00,201.49,201.52,200.41,200.96,60007.0,201.49,201.52,200.41,200.96,60007.0
2022-10-25 09:30:00,213.19,223.25,211.43,213.5,156018.0,213.19,223.25,211.43,213.5,156018.0
2022-10-25 10:00:00,213.72,216.8,212.12,216.14,118693.0,213.72,216.8,212.12,216.14,118693.0
2022-10-25 10:30:00,216.41,217.76,215.43,216.5,56039.0,216.41,217.76,215.43,216.5,56039.0
2022-10-25 11:00:00,216.67,217.65,216.58,217.61,19471.0,216.67,217.65,216.58,217.61,19471.0
2022-10-25 11:30:00,217.53,218.71,217.12,218.16,22248.0,217.53,218.71,217.12,218.16,22248.0
2022-10-25 12:00:00,218.11,219.24,217.9,218.29,24666.0,218.11,219.24,217.9,218.29,24666.0
2022-10-25 12:30:00,218.63,218.73,216.46,216.85,15355.0,218.63,218.73,216.46,216.85,15355.0
2022-10-25 13:00:00,216.86,217.05,215.19,215.57,24875.0,216.86,217.05,215.19,215.57,24875.0
2022-10-25 13:30:00,215.66,216.99,215.36,216.86,15787.0,215.66,216.99,215.36,216.86,15787.0
2022-10-25 14:00:00,216.85,217.28,216.14,216.68,12567.0,216.85,217.28,216.14,216.68,12567.0
2022-10-25 14:30:00,216.85,217.4,216.47,216.77,32634.0,216.85,217.4,216.47,216.77,32634.0
2022-10-25 15:00:00,216.78,217.95,216.68,217.78,22116.0,216.78,217.95,216.68,217.78,22116.0
2022-10-25 15:30:00,217.77,219.32,217.72,218.34,126252.0,217.77,219.32,217.72,218.34,126252.0
2022-10-26 09:30:00,218.23,222.51,216.69,219.43,22811.0,218.23,222.51,216.69,219.43,22811.0
2022-10-26 10:00:00,218.72,222.49,218.72,221.09,30183.0,218.72,222.49,218.72,221.09,30183.0
2022-10-26 10:30:00,221.15,223.04,220.68,221.31,16135.0,221.15,223.04,220.68,221.31,16135.0
2022-10-26 11:00:00,221.47,223.45,221.38,223.4,18724.0,221.47,223.45,221.38,223.4,18724.0
2022-10-26 11:30:00,223.55,223.86,222.51,223.27,15933.0,223.55,223.86,222.51,223.27,15933.0
2022-10-26 12:00:00,223.13,224.01,223.12,223.51,10911.0,223.13,224.01,223.12,223.51,10911.0
2022-10-26 12:30:00,223.52,223.91,221.9,221.9,16119.0,223.52,223.91,221.9,221.9,16119.0
2022-10-26 13:00:00,222.0,222.02,219.55,219.82,17916.0,222.0,222.02,219.55,219.82,17916.0
2022-10-26 13:30:00,219.78,220.3,219.15,220.07,11900.0,219.78,220.3,219.15,220.07,11900.0
2022-10-26 14:00:00,220.37,220.64,219.54,219.91,10452.0,220.37,220.64,219.54,219.91,10452.0
2022-10-26 14:30:00,219.91,221.7,219.9,221.5,22307.0,219.91,221.7,219.9,221.5,22307.0
2022-10-26 15:00:00,221.36,221.37,220.54,220.79,17946.0,221.36,221.37,220.54,220.79,17946.0
2022-10-26 15:30:00,220.94,222.11,220.31,221.02,74799.0,220.94,222.11,220.31,221.02,74799.0
2022-10-27 09:30:00,221.82,221.82,208.05,208.28,59304.0,221.82,221.82,208.05,208.28,59304.0
2022-10-27 10:00:00,208.29,214.73,208.29,213.16,64660.0,208.29,214.73,208.29,213.16,64660.0
2022-10-27 10:30:00,213.33,214.19,211.36,211.37,28271.0,213.33,214.19,211.36,211.37,28271.0
2022-10-27 11:00:00,211.17,212.31,210.83,211.44,33030.0,211.17,212.31,210.83,211.44,33030.0
2022-10-27 11:30:00,211.44,214.31,210.97,214.17,44920.0,211.44,214.31,210.97,214.17,44920.0
2022-10-27 12:00:00,213.98,214.33,212.4,212.42,57124.0,213.98,214.33,212.4,212.42,57124.0
2022-10-27 12:30:00,212.42,213.26,211.65,211.81,12982.0,212.42,213.26,211.65,211.81,12982.0
2022-10-27 13:00:00,211.84,212.72,211.08,211.43,23850.0,211.84,212.72,211.08,211.43,23850.0
2022-10-27 13:30:00,211.55,211.57,210.47,210.52,19627.0,211.55,211.57,210.47,210.52,19627.0
2022-10-27 14:00:00,210.66,211.15,209.03,209.03,21869.0,210.66,211.15,209.03,209.03,21869.0
2022-10-27 14:30:00,209.15,209.79,208.14,208.29,34090.0,209.15,209.79,208.14,208.29,34090.0
2022-10-27 15:00:00,208.28,209.73,208.27,209.45,44505.0,208.28,209.73,208.27,209.45,44505.0
2022-10-27 15:30:00,209.45,210.37,208.25,208.72,136230.0,209.45,210.37,208.25,208.72,136230.0
2022-10-28 09:30:00,208.88,211.54,208.03,211.54,15373.0,208.88,211.54,208.03,211.54,15373.0
2022-10-28 10:00:00,211.25,211.74,207.66,209.95,21021.0,211.25,211.74,207.66,209.95,21021.0
2022-10-28 10:30:00,209.98,210.8,209.36,210.45,7416.0,209.98,210.8,209.36,210.45,7416.0
2022-10-28 11:00:00,210.73,210.95,209.3,209.3,4022.0,210.73,210.95,209.3,209.3,4022.0
2022-10-28 11:30:00,209.45,211.32,209.45,210.43,3871.0,209.45,211.32,209.45,210.43,3871.0
2022-10-28 12:00:00,210.35,212.48,210.35,212.37,6631.0,210.35,212.48,210.35,212.37,6631.0
2022-10-28 12:30:00,212.57,212.74,211.92,212.14,5394.0,212.57,212.74,211.92,212.14,5394.0
2022-10-28 13:00:00,212.14,212.96,211.96,212.5,5336.0,212.14,212.96,211.96,212.5,5336.0
2022-10-28 13:30:00,212.4,212.87,212.32,212.56,7034.0,212.4,212.87,212.32,212.56,7034.0
2022-10-28 14:00:00,212.3,212.77,211.79,212.2,17410.0,212.3,212.77,211.79,212.2,17410.0
2022-10-28 14:30:00,212.37,213.56,212.26,213.56,4225.0,212.37,213.56,212.26,213.56,4225.0
2022-10-28 15:00:00,213.67,213.77,213.11,213.44,7287.0,213.67,213.77,213.11,213.44,7287.0
2022-10-28 15:30:00,213.37,214.52,213.32,214.5,43754.0,213.37,214.52,213.32,214.5,43754.0
2022-10-31 09:30:00,211.98,215.21,210.55,212.51,19539.0,211.98,215.21,210.55,212.51,19539.0
2022-10-31 10:00:00,212.61,213.08,210.27,211.88,12307.0,212.61,213.08,210.27,211.88,12307.0
2022-10-31 10:30:00,211.6,212.07,210.58,211.77,4568.0,211.6,212.07,210.58,211.77,4568.0
2022-10-31 11:00:00,211.66,212.45,210.87,212.25,8021.0,211.66,212.45,210.87,212.25,8021.0
2022-10-31 11:30:00,212.24,214.11,212.12,213.14,7339.0,212.24,214.11,212.12,213.14,7339.0
2022-10-31 12:00:00,212.98,213.5,212.4,212.54,15074.0,212.98,213.5,212.4,212.54,15074.0
2022-10-31 12:30:00,212.44,212.86,212.07,212.71,8597.0,212.44,212.86,212.07,212.71,8597.0
2022-10-31 13:00:00,212.49,213.78,212.19,213.78,8083.0,212.49,213.78,212.19,213.78,8083.0
2022-10-31 13:30:00,213.67,213.67,212.33,212.71,7224.0,213.67,213.67,212.33,212.71,7224.0
2022-10-31 14:00:00,212.84,212.84,212.2,212.38,11339.0,212.84,212.84,212.2,212.38,11339.0
2022-10-31 14:30:00,212.34,213.16,211.8,211.8,17794.0,212.34,213.16,211.8,211.8,17794.0
2022-10-31 15:00:00,211.78,211.93,210.71,211.67,8003.0,211.78,211.93,210.71,211.67,8003.0
2022-10-31 15:30:00,211.64,212.32,211.14,212.21,56724.0,211.64,212.32,211.14,212.21,56724.0
2022-11-01 09:30:00,216.99,216.99,212.59,212.95,31517.0,216.99,216.99,212.59,212.95,31517.0
2022-11-01 10:00:00,212.7,213.0,208.58,209.57,21959.0,212.7,213.0,208.58,209.57,21959.0
2022-11-01 10:30:00,209.87,210.55,206.67,206.86,28705.0,209.87,210.55,206.67,206.86,28705.0
2022-11-01 11:00:00,206.93,207.67,204.29,204.93,49713.0,206.93,207.67,204.29,204.93,49713.0
2022-11-01 11:30:00,205.3,206.71,203.56,206.71,39569.0,205.3,206.71,203.56,206.71,39569.0
2022-11-01 12:00:00,206.97,207.23,204.24,204.49,29637.0,206.97,207.23,204.24,204.49,29637.0
2022-11-01 12:30:00,204.49,204.65,203.43,204.16,73446.0,204.49,204.65,203.43,204.16,73446.0
2022-11-01 13:00:00,204.14,206.14,204.04,205.34,41380.0,204.14,206.14,204.04,205.34,41380.0
2022-11-01 13:30:00,205.55,207.3,205.52,206.98,74976.0,205.55,207.3,205.52,206.98,74976.0
2022-11-01 14:00:00,207.27,207.88,206.28,206.4,34100.0,207.27,207.88,206.28,206.4,34100.0
2022-11-01 14:30:00,206.45,207.6,205.78,207.6,37121.0,206.45,207.6,205.78,207.6,37121.0
2022-11-01 15:00:00,207.97,208.94,207.45,207.52,26729.0,207.97,208.94,207.45,207.52,26729.0
2022-11-01 15:30:00,207.49,207.49,206.37,206.9,121417.0,207.49,207.49,206.37,206.9,121417.0
2022-11-02 09:30:00,222.25,233.0,220.14,223.73,119321.0,222.25,233.0,220.14,223.73,119321.0
2022-11-02 10:00:00,223.33,225.23,221.73,224.42,47115.0,223.33,225.23,221.73,224.42,47115.0
2022-11-02 10:30:00,224.3,226.46,224.15,225.68,49046.0,224.3,226.46,224.15,225.68,49046.0
2022-11-02 11:00:00,226.09,226.35,223.96,224.92,56435.0,226.09,226.35,223.96,224.92,56435.0
2022-11-02 11:30:00,224.75,224.75,222.58,222.59,27020.0,224.75,224.75,222.58,222.59,27020.0
2022-11-02 12:00:00,222.66,224.04,222.66,223.04,14886.0,222.66,224.04,222.66,223.04,14886.0
2022-11-02 12:30:00,223.06,223.15,221.66,222.47,17112.0,223.06,223.15,221.66,222.47,17112.0
2022-11-02 13:00:00,222.63,222.79,219.51,220.94,23549.0,222.63,222.79,219.51,220.94,23549.0
2022-11-02 13:30:00,221.04,222.35,219.6,221.79,24801.0,221.04,222.35,219.6,221.79,24801.0
2022-11-02 14:00:00,222.0,224.71,221.23,223.95,77355.0,222.0,224.71,221.23,223.95,77355.0
2022-11-02 14:30:00,224.34,224.42,218.24,219.59,34321.0,224.34,224.42,218.24,219.59,34321.0
2022-11-02 15:00:00,219.59,221.89,217.11,217.41,36030.0,219.59,221.89,217.11,217.41,36030.0
2022-11-02 15:30:00,218.17,219.47,214.95,215.34,142371.0,218.17,219.47,214.95,215.34,142371.0
2022-11-03 09:30:00,211.01,211.22,204.46,209.47,49663.0,211.01,211.22,204.46,209.47,49663.0
2022-11-03 10:00:00,209.8,215.4,209.71,215.22,24495.0,209.8,215.4,209.71,215.22,24495.0
2022-11-03 10:30:00,215.45,217.39,213.88,216.42,24111.0,215.45,217.39,213.88,216.42,24111.0
2022-11-03 11:00:00,216.44,216.47,214.84,214.93,29469.0,216.44,216.47,214.84,214.93,29469.0
2022-11-03 11:30:00,214.89,216.27,214.55,215.02,11775.0,214.89,216.27,214.55,215.02,11775.0
2022-11-03 12:00:00,215.23,217.63,215.06,217.27,14020.0,215.23,217.63,215.06,217.27,14020.0
2022-11-03 12:30:00,217.41,219.17,216.51,219.01,9313.0,217.41,219.17,216.51,219.01,9313.0
2022-11-03 13:00:00,218.8,219.52,217.92,219.16,12660.0,218.8,219.52,217.92,219.16,12660.0
2022-11-03 13:30:00,219.04,219.78,218.77,219.62,16541.0,219.04,219.78,218.77,219.62,16541.0
2022-11-03 14:00:00,219.37,219.82,218.71,219.59,12445.0,219.37,219.82,218.71,219.59,12445.0
2022-11-03 14:30:00,219.59,219.78,218.56,219.08,21498.0,219.59,219.78,218.56,219.08,21498.0
2022-11-03 15:00:00,219.25,219.25,217.85,218.68,31253.0,219.25,219.25,217.85,218.68,31253.0
2022-11-03 15:30:00,218.68,218.71,216.44,217.15,87280.0,218.68,218.71,216.44,217.15,87280.0
2022-11-04 09:30:00,219.78,219.78,212.23,214.37,25995.0,219.78,219.78,212.23,214.37,25995.0
2022-11-04 10:00:00,214.98,217.16,211.91,216.81,35960.0,214.98,217.16,211.91,216.81,35960.0
2022-11-04 10:30:00,216.56,217.76,215.27,216.85,33611.0,216.56,217.76,215.27,216.85,33611.0
2022-11-04 11:00:00,216.91,218.09,214.59,214.81,17281.0,216.91,218.09,214.59,214.81,17281.0
2022-11-04 11:30:00,214.56,214.68,212.44,212.65,24569.0,214.56,214.68,212.44,212.65,24569.0
2022-11-04 12:00:00,212.56,214.2,212.32,213.94,12614.0,212.56,214.2,212.32,213.94,12614.0
2022-11-04 12:30:00,213.54,213.54,212.33,212.9,5992.0,213.54,213.54,212.33,212.9,5992.0
2022-11-04 13:00:00,212.75,213.22,211.53,211.74,11100.0,212.75,213.22,211.53,211.74,11100.0
2022-11-04 13:30:00,211.77,212.26,211.48,211.48,7649.0,211.77,212.26,211.48,211.48,7649.0
2022-11-04 14:00:00,211.6,213.95,211.39,213.95,5373.0,211.6,213.95,211.39,213.95,5373.0
2022-11-04 14:30:00,214.17,216.44,214.1,216.13,9095.0,214.17,216.44,214.1,216.13,9095.0
2022-11-04 15:00:00,216.14,217.81,216.08,217.72,18567.0,216.14,217.81,216.08,217.72,18567.0
2022-11-04 15:30:00,217.7,220.91,217.24,220.72,141068.0,217.7,220.91,217.24,220.72,141068.0
2022-11-07 09:30:00,221.95,224.67,220.56,224.41,41607.0,221.95,224.67,220.56,224.41,41607.0
2022-11-07 10:00:00,224.67,225.59,223.92,224.68,27071.0,224.67,225.59,223.92,224.68,27071.0
2022-11-07 10:30:00,224.42,226.34,224.29,224.75,31340.0,224.42,226.34,224.29,224.75,31340.0
2022-11-07 11:00:00,224.8,225.49,223.48,224.91,38064.0,224.8,225.49,223.48,224.91,38064.0
2022-11-07 11:30:00,224.61,225.43,223.1,224.19,14360.0,224.61,225.43,223.1,224.19,14360.0
2022-11-07 12:00:00,224.14,224.34,223.05,223.9,15873.0,224.14,224.34,223.05,223.9,15873.0
2022-11-07 12:30:00,223.82,224.62,223.47,224.62,8466.0,223.82,224.62,223.47,224.62,8466.0
2022-11-07 13:00:00,224.62,225.58,224.6,225.37,9727.0,224.62,225.58,224.6,225.37,9727.0
2022-11-07 13:30:00,225.31,225.85,225.06,225.84,9877.0,225.31,225.85,225.06,225.84,9877.0
2022-11-07 14:00:00,225.94,226.78,225.81,226.22,33403.0,225.94,226.78,225.81,226.22,33403.0
2022-11-07 14:30:00,226.2,226.66,225.63,226.14,15293.0,226.2,226.66,225.63,226.14,15293.0
2022-11-07 15:00:00,226.24,226.61,225.41,226.55,13464.0,226.24,226.61,225.41,226.55,13464.0
2022-11-07 15:30:00,226.55,226.91,225.42,225.91,45462.0,226.55,226.91,225.42,225.91,45462.0
2022-11-08 09:30:00,225.74,225.74,222.41,222.82,21089.0,225.74,225.74,222.41,222.82,21089.0
2022-11-08 10:00:00,222.76,226.39,222.75,225.01,26709.0,222.76,226.39,222.75,225.01,26709.0
2022-11-08 10:30:00,225.29,227.07,224.47,226.75,23342.0,225.29,227.07,224.47,226.75,23342.0
2022-11-08 11:00:00,226.55,228.47,226.2,228.47,14265.0,226.55,228.47,226.2,228.47,14265.0
2022-11-08 11:30:00,228.17,228.78,227.86,227.94,8978.0,228.17,228.78,227.86,227.94,8978.0
2022-11-08 12:00:00,228.0,229.01,227.97,228.6,5872.0,228.0,229.01,227.97,228.6,5872.0
2022-11-08 12:30:00,228.64,229.15,227.97,228.35,19634.0,228.64,229.15,227.97,228.35,19634.0
2022-11-08 13:00:00,228.35,228.61,225.53,225.66,8078.0,228.35,228.61,225.53,225.66,8078.0
2022-11-08 13:30:00,225.04,226.73,224.6,224.61,11579.0,225.04,226.73,224.6,224.61,11579.0
2022-11-08 14:00:00,224.91,224.99,222.01,222.01,4538.0,224.91,224.99,222.01,222.01,4538.0
2022-11-08 14:30:00,222.03,223.54,221.26,223.09,14909.0,222.03,223.54,221.26,223.09,14909.0
2022-11-08 15:00:00,222.91,223.54,222.65,223.54,16049.0,222.91,223.54,222.65,223.54,16049.0
2022-11-08 15:30:00,223.6,224.34,222.32,222.52,50566.0,223.6,224.34,222.32,222.52,50566.0
2022-11-09 09:30:00,220.53,223.88,219.79,222.79,23489.0,220.53,223.88,219.79,222.79,23489.0
2022-11-09 10:00:00,222.65,225.71,222.26,224.62,13649.0,222.65,225.71,222.26,224.62,13649.0
2022-11-09 10:30:00,224.49,225.91,223.55,225.7,17987.0,224.49,225.91,223.55,225.7,17987.0
2022-11-09 11:00:00,225.74,227.82,225.74,227.47,17057.0,225.74,227.82,225.74,227.47,17057.0
2022-11-09 11:30:00,227.04,228.54,226.68,227.5,23739.0,227.04,228.54,226.68,227.5,23739.0
2022-11-09 12:00:00,227.49,227.49,226.06,226.5,6761.0,227.49,227.49,226.06,226.5,6761.0
2022-11-09 12:30:00,226.48,226.49,225.18,225.71,9361.0,226.48,226.49,225.18,225.71,9361.0
2022-11-09 13:00:00,225.72,226.75,225.22,226.2,28860.0,225.72,226.75,225.22,226.2,28860.0
2022-11-09 13:30:00,225.84,225.84,223.53,224.07,5085.0,225.84,225.84,223.53,224.07,5085.0
2022-11-09 14:00:00,223.92,224.14,223.49,223.52,7610.0,223.92,224.14,223.49,223.52,7610.0
2022-11-09 14:30:00,223.56,223.56,221.71,222.04,10106.0,223.56,223.56,221.71,222.04,10106.0
2022-11-09 15:00:00,222.3,222.8,222.12,222.16,9213.0,222.3,222.8,222.12,222.16,9213.0
2022-11-09 15:30:00,222.2,222.36,220.91,221.11,25907.0,222.2,222.36,220.91,221.11,25907.0
2022-11-10 09:30:00,231.84,237.79,231.84,237.6,94814.0,231.84,237.79,231.84,237.6,94814.0
2022-11-10 10:00:00,238.08,239.02,236.68,237.08,40535.0,238.08,239.02,236.68,237.08,40535.0
2022-11-10 10:30:00,236.81,236.83,235.06,236.39,31531.0,236.81,236.83,235.06,236.39,31531.0
2022-11-10 11:00:00,236.38,236.38,234.43,235.69,34641.0,236.38,236.38,234.43,235.69,34641.0
2022-11-10 11:30:00,235.77,237.76,235.77,237.54,39348.0,235.77,237.76,235.77,237.54,39348.0
2022-11-10 12:00:00,237.42,238.11,236.18,236.2,13835.0,237.42,238.11,236.18,236.2,13835.0
2022-11-10 12:30:00,236.04,236.51,234.4,234.52,36674.0,236.04,236.51,234.4,234.52,36674.0
2022-11-10 13:00:00,234.73,238.14,234.72,237.68,16573.0,234.73,238.14,234.72,237.68,16573.0
2022-11-10 13:30:00,237.61,239.3,237.32,239.1,24937.0,237.61,239.3,237.32,239.1,24937.0
2022-11-10 14:00:00,239.02,240.02,239.02,239.71,22296.0,239.02,240.02,239.02,239.71,22296.0
2022-11-10 14:30:00,239.69,240.35,237.97,239.03,24900.0,239.69,240.35,237.97,239.03,24900.0
2022-11-10 15:00:00,239.03,239.47,238.41,238.5,28126.0,239.03,239.47,238.41,238.5,28126.0
2022-11-10 15:30:00,238.62,239.64,237.68,237.83,171289.0,238.62,239.64,237.68,237.83,171289.0
2022-11-11 09:30:00,240.19,248.17,238.08,245.9,58727.0,240.19,248.17,238.08,245.9,58727.0
2022-11-11 10:00:00,245.48,246.44,242.5,242.65,95443.0,245.48,246.44,242.5,242.65,95443.0
2022-11-11 10:30:00,242.46,245.28,240.61,245.11,90299.0,242.46,245.28,240.61,245.11,90299.0
2022-11-11 11:00:00,245.16,246.45,243.23,243.91,61444.0,245.16,246.45,243.23,243.91,61444.0
2022-11-11 11:30:00,243.89,244.23,241.76,242.47,34776.0,243.89,244.23,241.76,242.47,34776.0
2022-11-11 12:00:00,242.25,243.0,241.54,241.54,24703.0,242.25,243.0,241.54,241.54,24703.0
2022-11-11 12:30:00,241.67,243.74,240.89,243.33,29930.0,241.67,243.74,240.89,243.33,29930.0
2022-11-11 13:00:00,243.42,245.54,243.26,245.54,32039.0,243.42,245.54,243.26,245.54,32039.0
2022-11-11 13:30:00,245.56,246.76,244.99,246.14,51862.0,245.56,246.76,244.99,246.14,51862.0
2022-11-11 14:00:00,246.39,246.62,244.71,245.55,24853.0,246.39,246.62,244.71,245.55,24853.0
2022-11-11 14:30:00,245.55,247.21,245.54,246.66,21582.0,245.55,247.21,245.54,246.66,21582.0
2022-11-11 15:00:00,246.67,246.67,244.89,245.3,31874.0,246.67,246.67,244.89,245.3,31874.0
2022-11-11 15:30:00,245.4,247.1,244.87,246.29,81630.0,245.4,247.1,244.87,246.29,81630.0
2022-11-14 09:30:00,243.8,245.69,242.31,242.8,12550.0,243.8,245.69,242.31,242.8,12550.0
2022-11-14 10:00:00,243.9,246.41,243.73,245.6,12228.0,243.9,246.41,243.73,245.6,12228.0
2022-11-14 10:30:00,245.99,247.39,245.45,247.32,21143.0,245.99,247.39,245.45,247.32,21143.0
2022-11-14 11:00:00,247.25,247.26,245.22,246.42,12997.0,247.25,247.26,245.22,246.42,12997.0
2022-11-14 11:30:00,246.32,248.04,246.32,246.98,6224.0,246.32,248.04,246.32,246.98,6224.0
2022-11-14 12:00:00,246.83,247.05,246.45,246.54,5060.0,246.83,247.05,246.45,246.54,5060.0
2022-11-14 12:30:00,246.82,247.51,246.4,247.42,10129.0,246.82,247.51,246.4,247.42,10129.0
2022-11-14 13:00:00,247.27,247.69,246.88,247.36,7275.0,247.27,247.69,246.88,247.36,7275.0
2022-11-14 13:30:00,247.31,247.41,246.61,246.93,7434.0,247.31,247.41,246.61,246.93,7434.0
2022-11-14 14:00:00,247.17,247.43,246.58,246.89,9158.0,247.17,247.43,246.58,246.89,9158.0
2022-11-14 14:30:00,246.91,247.06,245.58,245.78,6928.0,246.91,247.06,245.58,245.78,6928.0
2022-11-14 15:00:00,246.03,246.15,244.46,244.71,8269.0,246.03,246.15,244.46,244.71,8269.0
2022-11-14 15:30:00,244.66,244.69,242.89,242.96,32315.0,244.66,244.69,242.89,242.96,32315.0
2022-11-15 09:30:00,247.58,252.4,244.72,249.26,33357.0,247.58,252.4,244.72,249.26,33357.0
2022-11-15 10:00:00,249.27,250.49,248.42,250.46,20179.0,249.27,250.49,248.42,250.46,20179.0
2022-11-15 10:30:00,250.15,252.2,249.45,251.63,26249.0,250.15,252.2,249.45,251.63,26249.0
2022-11-15 11:00:00,251.34,252.26,250.52,251.3,34722.0,251.34,252.26,250.52,251.3,34722.0
2022-11-15 11:30:00,251.4,252.38,251.01,251.32,9751.0,251.4,252.38,251.01,251.32,9751.0
2022-11-15 12:00:00,251.02,251.02,250.17,250.26,12761.0,251.02,251.02,250.17,250.26,12761.0
2022-11-15 12:30:00,250.21,250.67,249.43,249.96,23785.0,250.21,250.67,249.43,249.96,23785.0
2022-11-15 13:00:00,249.96,250.42,245.87,246.19,11489.0,249.96,250.42,245.87,246.19,11489.0
2022-11-15 13:30:00,246.12,246.9,245.17,246.62,17949.0,246.12,246.9,245.17,246.62,17949.0
2022-11-15 14:00:00,246.4,249.22,245.87,248.93,21436.0,246.4,249.22,245.87,248.93,21436.0
2022-11-15 14:30:00,248.79,250.13,248.02,249.78,8596.0,248.79,250.13,248.02,249.78,8596.0
2022-11-15 15:00:00,249.88,250.17,248.68,248.69,10042.0,249.88,250.17,248.68,248.69,10042.0
2022-11-15 15:30:00,248.55,250.1,247.98,249.89,87341.0,248.55,250.1,247.98,249.89,87341.0
2022-11-16 09:30:00,248.59,248.95,244.68,245.02,30233.0,248.59,248.95,244.68,245.02,30233.0
2022-11-16 10:00:00,245.25,245.53,242.11,242.96,21020.0,245.25,245.53,242.11,242.96,21020.0
2022-11-16 10:30:00,243.4,244.29,242.9,243.68,10065.0,243.4,244.29,242.9,243.68,10065.0
2022-11-16 11:00:00,243.46,244.65,242.89,243.79,9524.0,243.46,244.65,242.89,243.79,9524.0
2022-11-16 11:30:00,243.45,244.16,243.24,243.39,6879.0,243.45,244.16,243.24,243.39,6879.0
2022-11-16 12:00:00,243.12,243.7,242.28,243.03,6026.0,243.12,243.7,242.28,243.03,6026.0
2022-11-16 12:30:00,243.66,244.31,242.98,243.41,8218.0,243.66,244.31,242.98,243.41,8218.0
2022-11-16 13:00:00,243.38,243.38,241.8,242.09,30263.0,243.38,243.38,241.8,242.09,30263.0
2022-11-16 13:30:00,241.81,241.81,240.32,240.68,15025.0,241.81,241.81,240.32,240.68,15025.0
2022-11-16 14:00:00,240.63,242.26,240.63,241.94,17033.0,240.63,242.26,240.63,241.94,17033.0
2022-11-16 14:30:00,241.63,241.86,240.64,240.95,12049.0,241.63,241.86,240.64,240.95,12049.0
2022-11-16 15:00:00,241.09,241.11,239.62,240.38,18813.0,241.09,241.11,239.62,240.38,18813.0
2022-11-16 15:30:00,240.53,241.2,239.3,239.39,49461.0,240.53,241.2,239.3,239.39,49461.0
2022-11-17 09:30:00,234.37,235.09,230.68,232.11,34020.0,234.37,235.09,230.68,232.11,34020.0
2022-11-17 10:00:00,231.86,232.99,228.0,228.0,84672.0,231.86,232.99,228.0,228.0,84672.0
2022-11-17 10:30:00,227.37,227.37,221.93,222.94,67698.0,227.37,227.37,221.93,222.94,67698.0
2022-11-17 11:00:00,223.0,226.97,221.73,225.81,98986.0,223.0,226.97,221.73,225.81,98986.0
2022-11-17 11:30:00,225.81,229.6,225.59,229.37,83927.0,225.81,229.6,225.59,229.37,83927.0
2022-11-17 12:00:00,229.46,234.18,229.46,233.32,81819.0,229.46,234.18,229.46,233.32,81819.0
2022-11-17 12:30:00,233.3,234.39,231.18,233.53,29315.0,233.3,234.39,231.18,233.53,29315.0
2022-11-17 13:00:00,233.51,236.4,233.3,236.1,44388.0,233.51,236.4,233.3,236.1,44388.0
2022-11-17 13:30:00,236.12,238.36,235.88,237.38,29366.0,236.12,238.36,235.88,237.38,29366.0
2022-11-17 14:00:00,237.46,237.65,235.34,237.33,24882.0,237.46,237.65,235.34,237.33,24882.0
2022-11-17 14:30:00,237.12,237.28,235.83,236.53,34233.0,237.12,237.28,235.83,236.53,34233.0
2022-11-17 15:00:00,236.42,236.51,235.0,235.2,38078.0,236.42,236.51,235.0,235.2,38078.0
2022-11-17 15:30:00,235.26,237.85,235.26,237.63,112929.0,235.26,237.85,235.26,237.63,112929.0
2022-11-18 09:30:00,242.37,242.79,239.99,242.3,16645.0,242.37,242.79,239.99,242.3,16645.0
2022-11-18 10:00:00,242.3,242.91,240.49,242.41,34992.0,242.3,242.91,240.49,242.41,34992.0
2022-11-18 10:30:00,242.58,243.08,241.42,241.75,42436.0,242.58,243.08,241.42,241.75,42436.0
2022-11-18 11:00:00,241.79,242.49,240.28,242.03,16619.0,241.79,242.49,240.28,242.03,16619.0
2022-11-18 11:30:00,242.4,243.44,241.38,243.17,20148.0,242.4,243.44,241.38,243.17,20148.0
2022-11-18 12:00:00,243.36,243.63,240.82,241.48,17077.0,243.36,243.63,240.82,241.48,17077.0
2022-11-18 12:30:00,241.47,242.02,240.29,240.29,10112.0,241.47,242.02,240.29,240.29,10112.0
2022-11-18 13:00:00,240.19,241.06,240.19,240.92,20167.0,240.19,241.06,240.19,240.92,20167.0
2022-11-18 13:30:00,241.05,241.38,239.84,240.19,6251.0,241.05,241.38,239.84,240.19,6251.0
2022-11-18 14:00:00,240.27,241.41,240.06,240.84,9464.0,240.27,241.41,240.06,240.84,9464.0
2022-11-18 14:30:00,240.95,241.0,239.21,239.87,13621.0,240.95,241.0,239.21,239.87,13621.0
2022-11-18 15:00:00,239.92,241.38,239.83,241.38,17581.0,239.92,241.38,239.83,241.38,17581.0
2022-11-18 15:30:00,241.39,242.56,241.09,242.15,63522.0,241.39,242.56,241.09,242.15,63522.0
2022-11-21 09:30:00,240.78,242.82,239.1,240.04,33069.0,240.78,242.82,239.1,240.04,33069.0
2022-11-21 10:00:00,240.27,241.39,239.21,241.02,8468.0,240.27,241.39,239.21,241.02,8468.0
2022-11-21 10:30:00,241.06,242.29,239.64,241.89,14981.0,241.06,242.29,239.64,241.89,14981.0
2022-11-21 11:00:00,241.46,242.78,241.46,242.32,5001.0,241.46,242.78,241.46,242.32,5001.0
2022-11-21 11:30:00,242.61,242.61,241.0,241.34,7302.0,242.61,242.61,241.0,241.34,7302.0
2022-11-21 12:00:00,240.89,241.76,240.09,240.35,4129.0,240.89,241.76,240.09,240.35,4129.0
2022-11-21 12:30:00,240.39,240.59,238.27,238.27,7817.0,240.39,240.59,238.27,238.27,7817.0
2022-11-21 13:00:00,238.3,239.83,238.3,239.06,4759.0,238.3,239.83,238.3,239.06,4759.0
2022-11-21 13:30:00,239.16,240.04,239.12,239.12,8412.0,239.16,240.04,239.12,239.12,8412.0
2022-11-21 14:00:00,239.27,240.46,239.08,239.58,5984.0,239.27,240.46,239.08,239.58,5984.0
2022-11-21 14:30:00,239.69,240.61,239.69,240.06,8241.0,239.69,240.61,239.69,240.06,8241.0
2022-11-21 15:00:00,240.18,240.65,239.51,239.84,8947.0,240.18,240.65,239.51,239.84,8947.0
2022-11-21 15:30:00,239.94,241.39,239.94,240.95,28173.0,239.94,241.39,239.94,240.95,28173.0
2022-11-22 09:30:00,242.37,242.37,238.98,241.28,10527.0,242.37,242.37,238.98,241.28,10527.0
2022-11-22 10:00:00,241.9,242.6,240.33,242.29,6185.0,241.9,242.6,240.33,242.29,6185.0
2022-11-22 10:30:00,242.38,242.8,240.9,241.83,8628.0,242.38,242.8,240.9,241.83,8628.0
2022-11-22 11:00:00,242.27,242.29,241.47,241.47,6413.0,242.27,242.29,241.47,241.47,6413.0
2022-11-22 11:30:00,241.39,241.39,240.35,240.98,9179.0,241.39,241.39,240.35,240.98,9179.0
2022-11-22 12:00:00,241.07,241.73,240.37,240.68,2566.0,241.07,241.73,240.37,240.68,2566.0
2022-11-22 12:30:00,240.67,241.15,240.64,240.79,9003.0,240.67,241.15,240.64,240.79,9003.0
2022-11-22 13:00:00,240.65,241.67,240.65,241.32,9867.0,240.65,241.67,240.65,241.32,9867.0
2022-11-22 13:30:00,241.43,242.2,241.33,242.01,4436.0,241.43,242.2,241.33,242.01,4436.0
2022-11-22 14:00:00,242.2,242.64,240.88,241.02,5765.0,242.2,242.64,240.88,241.02,5765.0
2022-11-22 14:30:00,240.91,242.21,240.86,241.68,7608.0,240.91,242.21,240.86,241.68,7608.0
2022-11-22 15:00:00,241.52,242.46,241.52,242.33,8851.0,241.52,242.46,241.52,242.33,8851.0
2022-11-22 15:30:00,242.36,242.78,241.92,242.11,19433.0,242.36,242.78,241.92,242.11,19433.0
2022-11-23 09:30:00,242.15,244.22,241.03,241.96,18085.0,242.15,244.22,241.03,241.96,18085.0
2022-11-23 10:00:00,242.67,243.81,241.25,243.12,27914.0,242.67,243.81,241.25,243.12,27914.0
2022-11-23 10:30:00,242.88,243.68,242.53,243.68,7028.0,242.88,243.68,242.53,243.68,7028.0
2022-11-23 11:00:00,243.84,243.85,242.05,242.13,29285.0,243.84,243.85,242.05,242.13,29285.0
2022-11-23 11:30:00,241.76,242.11,241.15,241.76,12646.0,241.76,242.11,241.15,241.76,12646.0
2022-11-23 12:00:00,241.68,242.22,241.64,241.86,18732.0,241.68,242.22,241.64,241.86,18732.0
2022-11-23 12:30:00,242.03,242.31,241.1,241.22,8238.0,242.03,242.31,241.1,241.22,8238.0
2022-11-23 13:00:00,241.42,241.86,241.32,241.63,4053.0,241.42,241.86,241.32,241.63,4053.0
2022-11-23 13:30:00,241.9,242.87,241.9,242.69,3425.0,241.9,242.87,241.9,242.69,3425.0
2022-11-23 14:00:00,242.74,243.71,242.46,243.38,7156.0,242.74,243.71,242.46,243.38,7156.0
2022-11-23 14:30:00,243.06,243.23,242.13,242.94,8025.0,243.06,243.23,242.13,242.94,8025.0
2022-11-23 15:00:00,242.76,242.76,241.88,241.97,10327.0,242.76,242.76,241.88,241.97,10327.0
2022-11-23 15:30:00,241.91,241.99,240.65,241.13,24351.0,241.91,241.99,240.65,241.13,24351.0
2022-11-25 09:30:00,241.03,241.91,239.43,240.47,5537.0,241.03,241.91,239.43,240.47,5537.0
2022-11-25 10:00:00,240.45,241.2,239.74,240.53,8076.0,240.45,241.2,239.74,240.53,8076.0
2022-11-25 10:30:00,240.53,241.06,239.86,240.49,14469.0,240.53,241.06,239.86,240.49,14469.0
2022-11-25 11:00:00,240.68,241.59,240.44,240.44,6027.0,240.68,241.59,240.44,240.44,6027.0
2022-11-25 11:30:00,240.55,242.53,240.55,241.43,5325.0,240.55,242.53,240.55,241.43,5325.0
2022-11-25 12:00:00,241.52,242.45,241.35,242.44,1793.0,241.52,242.45,241.35,242.44,1793.0
2022-11-25 12:30:00,242.37,243.27,241.75,242.93,12813.0,242.37,243.27,241.75,242.93,12813.0
2022-11-28 09:30:00,241.68,242.98,240.05,241.86,6347.0,241.68,242.98,240.05,241.86,6347.0
2022-11-28 10:00:00,242.01,242.25,240.93,240.93,4411.0,242.01,242.25,240.93,240.93,4411.0
2022-11-28 10:30:00,240.5,241.27,239.86,239.87,2993.0,240.5,241.27,239.86,239.87,2993.0
2022-11-28 11:00:00,239.83,240.19,239.44,239.47,9539.0,239.83,240.19,239.44,239.47,9539.0
2022-11-28 11:30:00,239.31,239.9,238.87,238.91,3490.0,239.31,239.9,238.87,238.91,3490.0
2022-11-28 12:00:00,238.96,239.05,236.97,238.2,18112.0,238.96,239.05,236.97,238.2,18112.0
2022-11-28 12:30:00,238.01,238.18,237.0,237.18,5302.0,238.01,238.18,237.0,237.18,5302.0
2022-11-28 13:00:00,236.91,237.64,236.7,237.53,7232.0,236.91,237.64,236.7,237.53,7232.0
2022-11-28 13:30:00,237.2,237.43,236.03,236.14,6868.0,237.2,237.43,236.03,236.14,6868.0
2022-11-28 14:00:00,236.36,236.46,235.35,235.54,9645.0,236.36,236.46,235.35,235.54,9645.0
2022-11-28 14:30:00,235.57,236.0,235.25,235.46,7149.0,235.57,236.0,235.25,235.46,7149.0
2022-11-28 15:00:00,235.34,235.63,234.2,235.46,27604.0,235.34,235.63,234.2,235.46,27604.0
2022-11-28 15:30:00,235.5,237.31,235.42,236.9,86386.0,235.5,237.31,235.42,236.9,86386.0
2022-11-29 09:30:00,237.34,241.02,237.0,240.94,21643.0,237.34,241.02,237.0,240.94,21643.0
2022-11-29 10:00:00,240.98,241.61,239.67,240.41,31500.0,240.98,241.61,239.67,240.41,31500.0
2022-11-29 10:30:00,240.82,241.64,239.37,240.95,122415.0,240.82,241.64,239.37,240.95,122415.0
2022-11-29 11:00:00,240.91,241.17,239.15,241.01,78860.0,240.91,241.17,239.15,241.01,78860.0
2022-11-29 11:30:00,241.16,242.69,241.11,242.68,29407.0,241.16,242.69,241.11,242.68,29407.0
2022-11-29 12:00:00,242.63,243.29,242.38,242.48,12230.0,242.63,243.29,242.38,242.48,12230.0
2022-11-29 12:30:00,242.52,243.5,242.38,242.39,10725.0,242.52,243.5,242.38,242.39,10725.0
2022-11-29 13:00:00,241.99,242.0,240.6,241.06,12307.0,241.99,242.0,240.6,241.06,12307.0
2022-11-29 13:30:00,241.05,242.14,241.03,241.76,16368.0,241.05,242.14,241.03,241.76,16368.0
2022-11-29 14:00:00,241.99,242.9,241.89,242.13,35013.0,241.99,242.9,241.89,242.13,35013.0
2022-11-29 14:30:00,241.91,242.06,239.97,240.34,35528.0,241.91,242.06,239.97,240.34,35528.0
2022-11-29 15:00:00,240.25,240.25,239.24,239.72,8156.0,240.25,240.25,239.24,239.72,8156.0
2022-11-29 15:30:00,239.77,240.26,239.16,239.36,39699.0,239.77,240.26,239.16,239.36,39699.0
2022-11-30 09:30:00,240.33,241.91,238.1,239.37,12308.0,240.33,241.91,238.1,239.37,12308.0
2022-11-30 10:00:00,221.12,228.41,214.18,217.45,80810.0,221.12,228.41,214.18,217.45,80810.0
2022-11-30 10:30:00,218.39,221.85,210.36,215.74,389486.0,218.39,221.85,210.36,215.74,389486.0
2022-11-30 11:00:00,215.79,221.22,215.1,220.01,192285.0,215.79,221.22,215.1,220.01,192285.0
2022-11-30 11:30:00,220.01,221.84,219.69,221.21,78823.0,220.01,221.84,219.69,221.21,78823.0
2022-11-30 12:00:00,221.21,223.0,220.84,221.29,82897.0,221.21,223.0,220.84,221.29,82897.0
2022-11-30 12:30:00,221.17,221.78,220.09,221.32,54053.0,221.17,221.78,220.09,221.32,54053.0
2022-11-30 13:00:00,221.32,224.67,221.32,222.56,40260.0,221.32,224.67,221.32,222.56,40260.0
2022-11-30 13:30:00,222.27,227.13,222.14,226.73,49340.0,222.27,227.13,222.14,226.73,49340.0
2022-11-30 14:00:00,227.16,230.34,226.73,227.3,72541.0,227.16,230.34,226.73,227.3,72541.0
2022-11-30 14:30:00,226.98,227.63,223.64,226.21,45706.0,226.98,227.63,223.64,226.21,45706.0
2022-11-30 15:00:00,226.35,226.71,225.05,226.38,77248.0,226.35,226.71,225.05,226.38,77248.0
2022-11-30 15:30:00,226.39,228.99,226.0,228.53,162694.0,226.39,228.99,226.0,228.53,162694.0
2022-12-01 09:30:00,231.49,232.49,224.67,229.99,73859.0,231.49,232.49,224.67,229.99,73859.0
2022-12-01 10:00:00,230.09,230.96,223.44,223.48,74166.0,230.09,230.96,223.44,223.48,74166.0
2022-12-01 10:30:00,223.45,225.5,222.69,224.86,72249.0,223.45,225.5,222.69,224.86,72249.0
2022-12-01 11:00:00,224.96,225.62,224.06,224.45,72715.0,224.96,225.62,224.06,224.45,72715.0
2022-12-01 11:30:00,224.25,225.28,223.54,224.86,44964.0,224.25,225.28,223.54,224.86,44964.0
2022-12-01 12:00:00,225.06,228.32,224.0,228.11,32275.0,225.06,228.32,224.0,228.11,32275.0
2022-12-01 12:30:00,227.87,228.14,226.42,227.45,26566.0,227.87,228.14,226.42,227.45,26566.0
2022-12-01 13:00:00,227.72,229.04,227.51,228.25,42219.0,227.72,229.04,227.51,228.25,42219.0
2022-12-01 13:30:00,228.28,228.8,226.76,227.12,42408.0,228.28,228.8,226.76,227.12,42408.0
2022-12-01 14:00:00,227.01,227.92,226.3,226.91,30694.0,227.01,227.92,226.3,226.91,30694.0
2022-12-01 14:30:00,226.95,227.23,225.75,226.8,29490.0,226.95,227.23,225.75,226.8,29490.0
2022-12-01 15:00:00,226.65,227.12,225.25,225.77,26016.0,226.65,227.12,225.25,225.77,26016.0
2022-12-01 15:30:00,225.73,226.85,225.25,226.2,123475.0,225.73,226.85,225.25,226.2,123475.0
2022-12-02 09:30:00,222.0,222.0,218.0,220.46,46914.0,222.0,222.0,218.0,220.46,46914.0
2022-12-02 10:00:00,219.91,221.57,219.62,221.3,42510.0,219.91,221.57,219.62,221.3,42510.0
2022-12-02 10:30:00,221.28,223.96,220.46,223.86,16443.0,221.28,223.96,220.46,223.86,16443.0
2022-12-02 11:00:00,223.38,224.6,223.13,224.02,16523.0,223.38,224.6,223.13,224.02,16523.0
2022-12-02 11:30:00,223.85,224.52,222.24,222.78,32854.0,223.85,224.52,222.24,222.78,32854.0
2022-12-02 12:00:00,222.76,223.18,222.48,222.49,18539.0,222.76,223.18,222.48,222.49,18539.0
2022-12-02 12:30:00,222.52,222.74,221.82,222.4,13953.0,222.52,222.74,221.82,222.4,13953.0
2022-12-02 13:00:00,222.34,222.88,222.06,222.79,5578.0,222.34,222.88,222.06,222.79,5578.0
2022-12-02 13:30:00,222.56,224.0,222.46,223.6,14900.0,222.56,224.0,222.46,223.6,14900.0
2022-12-02 14:00:00,223.77,223.84,222.17,222.55,23812.0,223.77,223.84,222.17,222.55,23812.0
2022-12-02 14:30:00,222.49,224.09,222.42,223.94,11769.0,222.49,224.09,222.42,223.94,11769.0
2022-12-02 15:00:00,223.98,224.72,223.29,223.89,26328.0,223.98,224.72,223.29,223.89,26328.0
2022-12-02 15:30:00,223.86,223.92,221.95,222.66,86850.0,223.86,223.92,221.95,222.66,86850.0
2022-12-05 09:30:00,219.9,220.93,214.37,215.0,18876.0,219.9,220.93,214.37,215.0,18876.0
2022-12-05 10:00:00,214.55,216.91,213.92,216.47,20433.0,214.55,216.91,213.92,216.47,20433.0
2022-12-05 10:30:00,216.21,218.29,216.21,217.84,15816.0,216.21,218.29,216.21,217.84,15816.0
2022-12-05 11:00:00,218.08,218.36,216.67,216.98,10260.0,218.08,218.36,216.67,216.98,10260.0
2022-12-05 11:30:00,216.64,217.45,216.34,217.21,25384.0,216.64,217.45,216.34,217.21,25384.0
2022-12-05 12:00:00,217.1,217.61,216.26,216.51,71843.0,217.1,217.61,216.26,216.51,71843.0
2022-12-05 12:30:00,216.62,216.62,215.19,215.23,6823.0,216.62,216.62,215.19,215.23,6823.0
2022-12-05 13:00:00,215.4,215.76,214.65,215.02,31614.0,215.4,215.76,214.65,215.02,31614.0
2022-12-05 13:30:00,214.95,215.53,213.63,214.05,21574.0,214.95,215.53,213.63,214.05,21574.0
2022-12-05 14:00:00,214.1,214.57,213.61,213.61,25521.0,214.1,214.57,213.61,213.61,25521.0
2022-12-05 14:30:00,213.69,214.59,213.51,214.28,26631.0,213.69,214.59,213.51,214.28,26631.0
2022-12-05 15:00:00,214.33,215.03,213.97,214.81,30484.0,214.33,215.03,213.97,214.81,30484.0
2022-12-05 15:30:00,214.78,215.7,214.78,215.14,73094.0,214.78,215.7,214.78,215.14,73094.0
2022-12-06 09:30:00,212.58,216.29,212.18,213.74,11232.0,212.58,216.29,212.18,213.74,11232.0
2022-12-06 10:00:00,213.79,214.63,212.1,213.38,39978.0,213.79,214.63,212.1,213.38,39978.0
2022-12-06 10:30:00,213.27,214.01,212.55,213.25,21011.0,213.27,214.01,212.55,213.25,21011.0
2022-12-06 11:00:00,213.15,214.17,212.94,213.34,6293.0,213.15,214.17,212.94,213.34,6293.0
2022-12-06 11:30:00,213.55,214.14,212.7,213.65,12796.0,213.55,214.14,212.7,213.65,12796.0
2022-12-06 12:00:00,213.03,213.39,210.69,211.52,20450.0,213.03,213.39,210.69,211.52,20450.0
2022-12-06 12:30:00,211.7,211.97,209.84,210.52,24543.0,211.7,211.97,209.84,210.52,24543.0
2022-12-06 13:00:00,210.46,210.56,208.54,209.09,34393.0,210.46,210.56,208.54,209.09,34393.0
2022-12-06 13:30:00,208.91,209.27,208.38,209.23,17495.0,208.91,209.27,208.38,209.23,17495.0
2022-12-06 14:00:00,209.28,209.43,207.85,208.36,32892.0,209.28,209.43,207.85,208.36,32892.0
2022-12-06 14:30:00,208.38,208.59,207.23,208.39,21115.0,208.38,208.59,207.23,208.39,21115.0
2022-12-06 15:00:00,208.31,209.24,208.18,208.66,25604.0,208.31,209.24,208.18,208.66,25604.0
2022-12-06 15:30:00,208.79,211.32,208.74,211.2,56331.0,208.79,211.32,208.74,211.2,56331.0
2022-12-07 09:30:00,211.64,215.48,210.57,211.3,29926.0,211.64,215.48,210.57,211.3,29926.0
2022-12-07 10:00:00,211.19,212.78,210.3,212.12,9208.0,211.19,212.78,210.3,212.12,9208.0
2022-12-07 10:30:00,211.96,212.67,210.43,212.41,21155.0,211.96,212.67,210.43,212.41,21155.0
2022-12-07 11:00:00,212.32,213.48,209.49,209.49,14578.0,212.32,213.48,209.49,209.49,14578.0
2022-12-07 11:30:00,209.45,210.94,209.45,210.79,18905.0,209.45,210.94,209.45,210.79,18905.0
2022-12-07 12:00:00,210.54,211.13,209.92,210.6,37049.0,210.54,211.13,209.92,210.6,37049.0
2022-12-07 12:30:00,210.52,211.24,210.15,210.93,14233.0,210.52,211.24,210.15,210.93,14233.0
2022-12-07 13:00:00,210.72,210.91,210.0,210.04,8466.0,210.72,210.91,210.0,210.04,8466.0
2022-12-07 13:30:00,209.8,210.86,209.51,210.25,17762.0,209.8,210.86,209.51,210.25,17762.0
2022-12-07 14:00:00,210.11,210.6,209.86,210.31,9244.0,210.11,210.6,209.86,210.31,9244.0
2022-12-07 14:30:00,210.17,210.75,210.17,210.57,12655.0,210.17,210.75,210.17,210.57,12655.0
2022-12-07 15:00:00,210.55,212.29,210.54,212.29,22164.0,210.55,212.29,210.54,212.29,22164.0
2022-12-07 15:30:00,212.35,213.44,212.35,212.96,54422.0,212.35,213.44,212.35,212.96,54422.0
2022-12-08 09:30:00,212.9,215.3,211.0,215.3,18177.0,212.9,215.3,211.0,215.3,18177.0
2022-12-08 10:00:00,215.33,215.91,214.45,215.6,35619.0,215.33,215.91,214.45,215.6,35619.0
2022-12-08 10:30:00,215.39,215.39,213.63,213.86,11993.0,215.39,215.39,213.63,213.86,11993.0
2022-12-08 11:00:00,213.93,214.4,212.18,212.81,30899.0,213.93,214.4,212.18,212.81,30899.0
2022-12-08 11:30:00,212.88,212.97,212.2,212.23,13776.0,212.88,212.97,212.2,212.23,13776.0
2022-12-08 12:00:00,212.53,213.07,212.26,212.45,15229.0,212.53,213.07,212.26,212.45,15229.0
2022-12-08 12:30:00,212.37,213.4,212.32,212.94,7228.0,212.37,213.4,212.32,212.94,7228.0
2022-12-08 13:00:00,213.06,213.46,212.83,213.46,13535.0,213.06,213.46,212.83,213.46,13535.0
2022-12-08 13:30:00,213.63,213.73,212.66,213.14,17818.0,213.63,213.73,212.66,213.14,17818.0
2022-12-08 14:00:00,212.97,213.48,211.69,212.82,27331.0,212.97,213.48,211.69,212.82,27331.0
2022-12-08 14:30:00,212.72,213.14,212.09,212.09,26546.0,212.72,213.14,212.09,212.09,26546.0
2022-12-08 15:00:00,212.07,212.49,211.72,212.33,32034.0,212.07,212.49,211.72,212.33,32034.0
2022-12-08 15:30:00,212.35,212.52,210.07,210.16,142738.0,212.35,212.52,210.07,210.16,142738.0
2022-12-09 09:30:00,209.0,213.96,207.54,213.87,18130.0,209.0,213.96,207.54,213.87,18130.0
2022-12-09 10:00:00,214.0,214.54,211.79,212.43,15644.0,214.0,214.54,211.79,212.43,15644.0
2022-12-09 10:30:00,212.79,213.51,211.85,212.01,10150.0,212.79,213.51,211.85,212.01,10150.0
2022-12-09 11:00:00,212.03,212.16,210.39,211.15,24851.0,212.03,212.16,210.39,211.15,24851.0
2022-12-09 11:30:00,211.0,212.35,210.81,211.92,11404.0,211.0,212.35,210.81,211.92,11404.0
2022-12-09 12:00:00,211.99,211.99,211.25,211.74,8159.0,211.99,211.99,211.25,211.74,8159.0
2022-12-09 12:30:00,211.76,213.29,211.75,212.96,21849.0,211.76,213.29,211.75,212.96,21849.0
2022-12-09 13:00:00,212.88,212.88,212.03,212.51,9900.0,212.88,212.88,212.03,212.51,9900.0
2022-12-09 13:30:00,212.23,212.9,212.1,212.8,14429.0,212.23,212.9,212.1,212.8,14429.0
2022-12-09 14:00:00,212.67,212.67,212.04,212.32,10588.0,212.67,212.67,212.04,212.32,10588.0
2022-12-09 14:30:00,212.38,212.73,211.95,212.11,16476.0,212.38,212.73,211.95,212.11,16476.0
2022-12-09 15:00:00,212.39,212.39,211.51,211.69,10774.0,212.39,212.39,211.51,211.69,10774.0
2022-12-09 15:30:00,211.64,211.96,210.11,210.16,41101.0,211.64,211.96,210.11,210.16,41101.0
2022-12-12 09:30:00,206.14,206.85,201.01,202.93,89275.0,206.14,206.85,201.01,202.93,89275.0
2022-12-12 10:00:00,203.14,203.19,198.71,199.06,95417.0,203.14,203.19,198.71,199.06,95417.0
2022-12-12 10:30:00,199.22,202.25,198.97,201.58,58041.0,199.22,202.25,198.97,201.58,58041.0
2022-12-12 11:00:00,201.62,201.62,199.58,200.4,46193.0,201.62,201.62,199.58,200.4,46193.0
2022-12-12 11:30:00,200.3,200.5,197.84,197.91,63225.0,200.3,200.5,197.84,197.91,63225.0
2022-12-12 12:00:00,197.87,199.13,197.07,197.24,34568.0,197.87,199.13,197.07,197.24,34568.0
2022-12-12 12:30:00,197.09,199.47,197.07,198.66,24115.0,197.09,199.47,197.07,198.66,24115.0
2022-12-12 13:00:00,198.67,198.95,197.03,198.0,33682.0,198.67,198.95,197.03,198.0,33682.0
2022-12-12 13:30:00,198.0,199.39,198.0,198.99,24629.0,198.0,199.39,198.0,198.99,24629.0
2022-12-12 14:00:00,199.0,199.78,198.3,199.56,30025.0,199.0,199.78,198.3,199.56,30025.0
2022-12-12 14:30:00,199.55,200.19,199.24,200.13,24740.0,199.55,200.19,199.24,200.13,24740.0
2022-12-12 15:00:00,200.18,201.7,199.95,201.62,27268.0,200.18,201.7,199.95,201.62,27268.0
2022-12-12 15:30:00,201.56,202.58,201.56,202.24,95295.0,201.56,202.58,201.56,202.24,95295.0
2022-12-13 09:30:00,211.27,211.61,205.6,209.5,66714.0,211.27,211.61,205.6,209.5,66714.0
2022-12-13 10:00:00,209.49,211.07,207.42,207.97,66763.0,209.49,211.07,207.42,207.97,66763.0
2022-12-13 10:30:00,208.05,208.68,206.1,208.28,21400.0,208.05,208.68,206.1,208.28,21400.0
2022-12-13 11:00:00,208.98,210.66,208.54,209.51,18323.0,208.98,210.66,208.54,209.51,18323.0
2022-12-13 11:30:00,209.41,210.89,208.21,209.18,38662.0,209.41,210.89,208.21,209.18,38662.0
2022-12-13 12:00:00,209.13,209.34,206.05,206.24,15389.0,209.13,209.34,206.05,206.24,15389.0
2022-12-13 12:30:00,206.2,207.23,205.59,206.71,6661.0,206.2,207.23,205.59,206.71,6661.0
2022-12-13 13:00:00,207.31,209.11,207.2,209.11,6495.0,207.31,209.11,207.2,209.11,6495.0
2022-12-13 13:30:00,209.24,210.07,209.24,210.07,11070.0,209.24,210.07,209.24,210.07,11070.0
2022-12-13 14:00:00,209.89,210.55,209.74,210.55,14890.0,209.89,210.55,209.74,210.55,14890.0
2022-12-13 14:30:00,210.53,211.17,209.39,209.75,39677.0,210.53,211.17,209.39,209.75,39677.0
2022-12-13 15:00:00,209.57,209.57,207.71,209.07,24773.0,209.57,209.57,207.71,209.07,24773.0
2022-12-13 15:30:00,209.21,210.15,208.96,209.75,72261.0,209.21,210.15,208.96,209.75,72261.0
2022-12-14 09:30:00,207.52,210.95,205.66,210.55,38495.0,207.52,210.95,205.66,210.55,38495.0
2022-12-14 10:00:00,210.65,211.92,209.39,211.55,13565.0,210.65,211.92,209.39,211.55,13565.0
2022-12-14 10:30:00,211.49,212.68,211.27,212.59,22542.0,211.49,212.68,211.27,212.59,22542.0
2022-12-14 11:00:00,212.81,213.03,210.78,210.92,16600.0,212.81,213.03,210.78,210.92,16600.0
2022-12-14 11:30:00,210.82,210.82,208.63,209.86,25049.0,210.82,210.82,208.63,209.86,25049.0
2022-12-14 12:00:00,209.85,210.31,209.26,209.84,38480.0,209.85,210.31,209.26,209.84,38480.0
2022-12-14 12:30:00,209.89,210.64,209.63,210.5,10228.0,209.89,210.64,209.63,210.5,10228.0
2022-12-14 13:00:00,210.4,211.81,210.4,211.81,5721.0,210.4,211.81,210.4,211.81,5721.0
2022-12-14 13:30:00,211.84,214.15,211.76,214.15,37346.0,211.84,214.15,211.76,214.15,37346.0
2022-12-14 14:00:00,213.96,214.15,209.83,210.44,44240.0,213.96,214.15,209.83,210.44,44240.0
2022-12-14 14:30:00,210.13,211.65,208.35,211.14,34976.0,210.13,211.65,208.35,211.14,34976.0
2022-12-14 15:00:00,211.12,214.64,210.93,212.5,43559.0,211.12,214.64,210.93,212.5,43559.0
2022-12-14 15:30:00,212.23,215.24,212.01,214.05,165819.0,212.23,215.24,212.01,214.05,165819.0
2022-12-15 09:30:00,213.34,234.47,213.27,226.38,284876.0,213.34,234.47,213.27,226.38,284876.0
2022-12-15 10:00:00,225.91,229.01,225.2,225.28,124137.0,225.91,229.01,225.2,225.28,124137.0
2022-12-15 10:30:00,225.58,226.27,223.38,224.61,80671.0,225.58,226.27,223.38,224.61,80671.0
2022-12-15 11:00:00,225.0,225.19,223.21,224.49,67829.0,225.0,225.19,223.21,224.49,67829.0
2022-12-15 11:30:00,224.47,225.47,223.33,223.33,57066.0,224.47,225.47,223.33,223.33,57066.0
2022-12-15 12:00:00,223.33,225.23,223.33,224.11,23120.0,223.33,225.23,223.33,224.11,23120.0
2022-12-15 12:30:00,224.11,224.76,222.58,222.9,24158.0,224.11,224.76,222.58,222.9,24158.0
2022-12-15 13:00:00,222.97,223.65,222.73,223.36,24097.0,222.97,223.65,222.73,223.36,24097.0
2022-12-15 13:30:00,223.26,223.29,222.07,222.78,23843.0,223.26,223.29,222.07,222.78,23843.0
2022-12-15 14:00:00,222.7,222.94,221.43,222.36,27950.0,222.7,222.94,221.43,222.36,27950.0
2022-12-15 14:30:00,222.31,223.73,221.85,222.21,73162.0,222.31,223.73,221.85,222.21,73162.0
2022-12-15 15:00:00,222.16,222.48,219.07,219.5,42235.0,222.16,222.48,219.07,219.5,42235.0
2022-12-15 15:30:00,219.48,220.15,218.18,218.7,142712.0,219.48,220.15,218.18,218.7,142712.0
2022-12-16 09:30:00,216.58,218.71,214.1,218.15,112376.0,216.58,218.71,214.1,218.15,112376.0
2022-12-16 10:00:00,217.81,217.82,214.69,215.36,17953.0,217.81,217.82,214.69,215.36,17953.0
2022-12-16 10:30:00,215.49,218.05,215.0,217.53,20295.0,215.49,218.05,215.0,217.53,20295.0
2022-12-16 11:00:00,217.52,217.53,215.74,215.75,15433.0,217.52,217.53,215.74,215.75,15433.0
2022-12-16 11:30:00,215.72,216.6,215.64,215.64,7011.0,215.72,216.6,215.64,215.64,7011.0
2022-12-16 12:00:00,215.64,216.03,215.0,215.37,7105.0,215.64,216.03,215.0,215.37,7105.0
2022-12-16 12:30:00,215.2,216.35,214.94,215.36,10184.0,215.2,216.35,214.94,215.36,10184.0
2022-12-16 13:00:00,215.6,215.78,214.81,215.15,12549.0,215.6,215.78,214.81,215.15,12549.0
2022-12-16 13:30:00,215.23,216.06,215.16,215.89,11613.0,215.23,216.06,215.16,215.89,11613.0
2022-12-16 14:00:00,215.88,216.27,214.95,215.67,26383.0,215.88,216.27,214.95,215.67,26383.0
2022-12-16 14:30:00,215.82,216.08,215.27,215.94,13480.0,215.82,216.08,215.27,215.94,13480.0
2022-12-16 15:00:00,215.9,217.14,215.5,216.25,22959.0,215.9,217.14,215.5,216.25,22959.0
2022-12-16 15:30:00,216.35,216.5,215.26,215.26,102255.0,216.35,216.5,215.26,215.26,102255.0
2022-12-19 09:30:00,214.54,215.57,211.08,214.76,27589.0,214.54,215.57,211.08,214.76,27589.0
2022-12-19 10:00:00,214.77,219.13,214.76,219.12,44423.0,214.77,219.13,214.76,219.12,44423.0
2022-12-19 10:30:00,219.02,219.89,218.36,218.5,21176.0,219.02,219.89,218.36,218.5,21176.0
2022-12-19 11:00:00,218.2,219.0,217.75,218.02,22196.0,218.2,219.0,217.75,218.02,22196.0
2022-12-19 11:30:00,218.02,218.3,217.13,217.52,18062.0,218.02,218.3,217.13,217.52,18062.0
2022-12-19 12:00:00,217.52,218.13,216.92,216.92,12118.0,217.52,218.13,216.92,216.92,12118.0
2022-12-19 12:30:00,216.71,217.85,216.23,217.83,11527.0,216.71,217.85,216.23,217.83,11527.0
2022-12-19 13:00:00,217.86,218.24,216.83,217.71,17967.0,217.86,218.24,216.83,217.71,17967.0
2022-12-19 13:30:00,217.7,217.87,216.72,216.95,15189.0,217.7,217.87,216.72,216.95,15189.0
2022-12-19 14:00:00,216.95,218.01,215.93,216.88,33346.0,216.95,218.01,215.93,216.88,33346.0
2022-12-19 14:30:00,216.9,217.54,216.52,216.97,28594.0,216.9,217.54,216.52,216.97,28594.0
2022-12-19 15:00:00,216.86,217.7,216.68,217.31,20881.0,216.86,217.7,216.68,217.31,20881.0
2022-12-19 15:30:00,217.44,217.58,216.48,216.62,75872.0,217.44,217.58,216.48,216.62,75872.0
2022-12-20 09:30:00,216.65,218.26,214.93,216.81,28125.0,216.65,218.26,214.93,216.81,28125.0
2022-12-20 10:00:00,216.8,217.75,215.13,216.01,13445.0,216.8,217.75,215.13,216.01,13445.0
2022-12-20 10:30:00,215.89,216.65,215.65,216.27,7798.0,215.89,216.65,215.65,216.27,7798.0
2022-12-20 11:00:00,216.09,216.09,213.79,214.19,13665.0,216.09,216.09,213.79,214.19,13665.0
2022-12-20 11:30:00,214.03,214.84,213.8,214.63,9837.0,214.03,214.84,213.8,214.63,9837.0
2022-12-20 12:00:00,214.62,214.8,214.08,214.73,17775.0,214.62,214.8,214.08,214.73,17775.0
2022-12-20 12:30:00,214.42,214.73,213.93,214.64,6579.0,214.42,214.73,213.93,214.64,6579.0
2022-12-20 13:00:00,214.76,215.03,213.83,213.93,9544.0,214.76,215.03,213.83,213.93,9544.0
2022-12-20 13:30:00,213.79,214.35,213.24,213.31,8348.0,213.79,214.35,213.24,213.31,8348.0
2022-12-20 14:00:00,213.21,214.47,213.0,213.67,26154.0,213.21,214.47,213.0,213.67,26154.0
2022-12-20 14:30:00,213.71,214.49,213.46,214.12,22261.0,213.71,214.49,213.46,214.12,22261.0
2022-12-20 15:00:00,213.89,213.96,212.94,213.65,12579.0,213.89,213.96,212.94,213.65,12579.0
2022-12-20 15:30:00,213.65,213.88,212.72,213.02,62531.0,213.65,213.88,212.72,213.02,62531.0
2022-12-21 09:30:00,214.94,215.79,214.14,215.26,6835.0,214.94,215.79,214.14,215.26,6835.0
2022-12-21 10:00:00,215.35,218.56,215.1,217.94,9245.0,215.35,218.56,215.1,217.94,9245.0
2022-12-21 10:30:00,218.05,220.29,218.05,220.18,11156.0,218.05,220.29,218.05,220.18,11156.0
2022-12-21 11:00:00,220.22,220.85,219.63,220.78,7324.0,220.22,220.85,219.63,220.78,7324.0
2022-12-21 11:30:00,220.77,221.0,219.35,219.97,42176.0,220.77,221.0,219.35,219.97,42176.0
2022-12-21 12:00:00,219.91,220.0,218.95,219.3,3123.0,219.91,220.0,218.95,219.3,3123.0
2022-12-21 12:30:00,219.28,219.57,218.68,218.89,4755.0,219.28,219.57,218.68,218.89,4755.0
2022-12-21 13:00:00,219.07,219.43,218.66,218.73,5225.0,219.07,219.43,218.66,218.73,5225.0
2022-12-21 13:30:00,218.74,219.17,218.73,219.09,4464.0,218.74,219.17,218.73,219.09,4464.0
2022-12-21 14:00:00,219.1,219.81,219.1,219.25,8498.0,219.1,219.81,219.1,219.25,8498.0
2022-12-21 14:30:00,219.26,219.9,219.19,219.46,9280.0,219.26,219.9,219.19,219.46,9280.0
2022-12-21 15:00:00,219.47,219.86,219.21,219.21,7601.0,219.47,219.86,219.21,219.21,7601.0
2022-12-21 15:30:00,219.24,220.34,219.21,220.32,51581.0,219.24,220.34,219.21,220.32,51581.0
2022-12-22 09:30:00,218.07,218.95,217.03,217.44,8576.0,218.07,218.95,217.03,217.44,8576.0
2022-12-22 10:00:00,217.03,217.46,214.98,215.33,21138.0,217.03,217.46,214.98,215.33,21138.0
2022-12-22 10:30:00,215.15,215.84,214.28,215.51,16096.0,215.15,215.84,214.28,215.51,16096.0
2022-12-22 11:00:00,215.33,215.68,214.78,215.66,24197.0,215.33,215.68,214.78,215.66,24197.0
2022-12-22 11:30:00,215.85,215.85,214.38,214.6,5977.0,215.85,215.85,214.38,214.6,5977.0
2022-12-22 12:00:00,214.68,215.28,213.51,213.59,13423.0,214.68,215.28,213.51,213.59,13423.0
2022-12-22 12:30:00,213.66,213.78,213.23,213.41,1918.0,213.66,213.78,213.23,213.41,1918.0
2022-12-22 13:00:00,213.41,213.41,212.24,212.84,3778.0,213.41,213.41,212.24,212.84,3778.0
2022-12-22 13:30:00,212.97,213.22,212.35,212.93,6128.0,212.97,213.22,212.35,212.93,6128.0
2022-12-22 14:00:00,213.17,215.81,213.12,215.81,4657.0,213.17,215.81,213.12,215.81,4657.0
2022-12-22 14:30:00,215.52,216.34,215.11,216.14,6873.0,215.52,216.34,215.11,216.14,6873.0
2022-12-22 15:00:00,216.05,217.56,216.02,217.54,3907.0,216.05,217.56,216.02,217.54,3907.0
2022-12-22 15:30:00,217.7,218.66,217.15,218.53,36574.0,217.7,218.66,217.15,218.53,36574.0
2022-12-23 09:30:00,218.32,219.11,216.22,216.74,16646.0,218.32,219.11,216.22,216.74,16646.0
2022-12-23 10:00:00,216.64,218.46,216.64,218.46,9129.0,216.64,218.46,216.64,218.46,9129.0
2022-12-23 10:30:00,218.6,218.68,217.99,217.99,8869.0,218.6,218.68,217.99,217.99,8869.0
2022-12-23 11:00:00,217.98,218.09,217.01,217.19,7676.0,217.98,218.09,217.01,217.19,7676.0
2022-12-23 11:30:00,217.12,218.1,217.1,218.01,4360.0,217.12,218.1,217.1,218.01,4360.0
2022-12-23 12:00:00,217.96,218.74,217.9,218.53,3361.0,217.96,218.74,217.9,218.53,3361.0
2022-12-23 12:30:00,218.53,218.71,217.73,217.98,3944.0,218.53,218.71,217.73,217.98,3944.0
2022-12-23 13:00:00,218.11,218.28,217.58,217.69,6705.0,218.11,218.28,217.58,217.69,6705.0
2022-12-23 13:30:00,217.69,218.16,216.78,217.05,11544.0,217.69,218.16,216.78,217.05,11544.0
2022-12-23 14:00:00,217.24,217.9,216.82,217.9,6386.0,217.24,217.9,216.82,217.9,6386.0
2022-12-23 14:30:00,217.8,218.86,217.8,218.63,8503.0,217.8,218.86,217.8,218.63,8503.0
2022-12-23 15:00:00,218.89,219.03,217.56,217.69,9937.0,218.89,219.03,217.56,217.69,9937.0
2022-12-23 15:30:00,217.66,218.85,217.14,218.55,27823.0,217.66,218.85,217.14,218.55,27823.0
2022-12-27 09:30:00,218.11,219.09,215.13,217.23,24788.0,218.11,219.09,215.13,217.23,24788.0
2022-12-27 10:00:00,217.2,219.41,216.49,219.02,4012.0,217.2,219.41,216.49,219.02,4012.0
2022-12-27 10:30:00,219.05,220.55,218.9,219.42,17396.0,219.05,220.55,218.9,219.42,17396.0
2022-12-27 11:00:00,219.59,220.66,219.43,220.54,24125.0,219.59,220.66,219.43,220.54,24125.0
2022-12-27 11:30:00,220.81,221.09,219.97,220.3,13318.0,220.81,221.09,219.97,220.3,13318.0
2022-12-27 12:00:00,220.14,220.91,220.08,220.65,11478.0,220.14,220.91,220.08,220.65,11478.0
2022-12-27 12:30:00,220.78,221.48,219.46,219.47,14086.0,220.78,221.48,219.46,219.47,14086.0
2022-12-27 13:00:00,219.82,220.28,219.61,220.18,4687.0,219.82,220.28,219.61,220.18,4687.0
2022-12-27 13:30:00,220.12,220.36,218.37,218.37,3860.0,220.12,220.36,218.37,218.37,3860.0
2022-12-27 14:00:00,218.28,219.42,218.1,218.23,4005.0,218.28,219.42,218.1,218.23,4005.0
2022-12-27 14:30:00,218.03,218.5,217.73,217.88,5103.0,218.03,218.5,217.73,217.88,5103.0
2022-12-27 15:00:00,217.83,219.05,217.82,219.03,9352.0,217.83,219.05,217.82,219.03,9352.0
2022-12-27 15:30:00,219.13,219.25,218.5,218.92,37465.0,219.13,219.25,218.5,218.92,37465.0
2022-12-28 09:30:00,219.47,222.18,219.47,221.98,5488.0,219.47,222.18,219.47,221.98,5488.0
2022-12-28 10:00:00,222.01,222.76,220.5,220.76,7407.0,222.01,222.76,220.5,220.76,7407.0
2022-12-28 10:30:00,220.78,221.03,219.12,219.12,4273.0,220.78,221.03,219.12,219.12,4273.0
2022-12-28 11:00:00,218.95,218.95,218.04,218.11,4470.0,218.95,218.95,218.04,218.11,4470.0
2022-12-28 11:30:00,218.21,218.28,217.36,217.7,3262.0,218.21,218.28,217.36,217.7,3262.0
2022-12-28 12:00:00,217.85,218.01,216.83,217.8,4040.0,217.85,218.01,216.83,217.8,4040.0
2022-12-28 12:30:00,217.72,218.71,217.42,218.7,4308.0,217.72,218.71,217.42,218.7,4308.0
2022-12-28 13:00:00,218.77,218.96,217.82,217.99,3895.0,218.77,218.96,217.82,217.99,3895.0
2022-12-28 13:30:00,218.0,218.21,217.47,217.58,5324.0,218.0,218.21,217.47,217.58,5324.0
2022-12-28 14:00:00,217.59,218.16,217.41,218.14,6729.0,217.59,218.16,217.41,218.14,6729.0
2022-12-28 14:30:00,218.28,218.51,217.55,217.56,6239.0,218.28,218.51,217.55,217.56,6239.0
2022-12-28 15:00:00,217.56,217.73,216.67,216.78,6650.0,217.56,217.73,216.67,216.78,6650.0
2022-12-28 15:30:00,216.78,217.12,215.01,215.03,56488.0,216.78,217.12,215.01,215.03,56488.0
2022-12-29 09:30:00,217.37,221.38,217.37,221.11,8302.0,217.37,221.38,217.37,221.11,8302.0
2022-12-29 10:00:00,221.13,221.86,220.58,221.08,8919.0,221.13,221.86,220.58,221.08,8919.0
2022-12-29 10:30:00,221.5,222.77,221.49,222.27,31213.0,221.5,222.77,221.49,222.27,31213.0
2022-12-29 11:00:00,222.41,222.53,221.97,222.44,6114.0,222.41,222.53,221.97,222.44,6114.0
2022-12-29 11:30:00,222.44,222.96,221.88,222.54,104525.0,222.44,222.96,221.88,222.54,104525.0
2022-12-29 12:00:00,222.4,224.6,222.4,224.6,15893.0,222.4,224.6,222.4,224.6,15893.0
2022-12-29 12:30:00,224.44,224.63,223.69,224.0,7579.0,224.44,224.63,223.69,224.0,7579.0
2022-12-29 13:00:00,224.01,224.48,223.61,223.86,10080.0,224.01,224.48,223.61,223.86,10080.0
2022-12-29 13:30:00,223.73,224.53,223.65,224.33,8154.0,223.73,224.53,223.65,224.33,8154.0
2022-12-29 14:00:00,224.37,224.43,222.7,222.99,7074.0,224.37,224.43,222.7,222.99,7074.0
2022-12-29 14:30:00,222.98,223.8,222.92,223.17,6403.0,222.98,223.8,222.92,223.17,6403.0
2022-12-29 15:00:00,223.27,223.87,223.16,223.23,9270.0,223.27,223.87,223.16,223.23,9270.0
2022-12-29 15:30:00,223.36,223.76,223.27,223.55,29378.0,223.36,223.76,223.27,223.55,29378.0
2022-12-30 09:30:00,221.27,222.71,216.23,217.73,66661.0,221.27,222.71,216.23,217.73,66661.0
2022-12-30 10:00:00,217.76,218.58,216.31,217.27,31468.0,217.76,218.58,216.31,217.27,31468.0
2022-12-30 10:30:00,217.13,217.33,216.14,216.22,7093.0,217.13,217.33,216.14,216.22,7093.0
2022-12-30 11:00:00,216.43,216.43,215.43,216.0,9181.0,216.43,216.43,215.43,216.0,9181.0
2022-12-30 11:30:00,216.07,216.7,215.78,216.36,9694.0,216.07,216.7,215.78,216.36,9694.0
2022-12-30 12:00:00,216.39,216.52,215.75,215.88,6280.0,216.39,216.52,215.75,215.88,6280.0
2022-12-30 12:30:00,216.02,216.46,215.81,216.25,9943.0,216.02,216.46,215.81,216.25,9943.0
2022-12-30 13:00:00,216.19,216.69,214.76,215.3,13837.0,216.19,216.69,214.76,215.3,13837.0
2022-12-30 13:30:00,215.4,216.16,215.4,215.47,10088.0,215.4,216.16,215.4,215.47,10088.0
2022-12-30 14:00:00,215.43,215.78,214.9,215.65,9862.0,215.43,215.78,214.9,215.65,9862.0
2022-12-30 14:30:00,215.61,215.8,215.1,215.23,11482.0,215.61,215.8,215.1,215.23,11482.0
2022-12-30 15:00:00,215.25,216.71,215.18,216.46,15002.0,215.25,216.71,215.18,216.46,15002.0
2022-12-30 15:30:00,216.37,217.98,215.88,217.91,55032.0,216.37,217.98,215.88,217.91,55032.0
2023-01-03 09:30:00,220.32,220.32,217.77,218.39,18096.0,220.32,220.32,217.77,218.39,18096.0
2023-01-03 10:00:00,218.49,219.68,217.87,218.43,11555.0,218.49,219.68,217.87,218.43,11555.0
2023-01-03 10:30:00,218.23,218.64,217.66,218.64,9601.0,218.23,218.64,217.66,218.64,9601.0
2023-01-03 11:00:00,218.68,218.68,216.53,217.13,12843.0,218.68,218.68,216.53,217.13,12843.0
2023-01-03 11:30:00,216.8,217.16,216.4,217.06,5600.0,216.8,217.16,216.4,217.06,5600.0
2023-01-03 12:00:00,217.02,217.26,216.42,216.58,9467.0,217.02,217.26,216.42,216.58,9467.0
2023-01-03 12:30:00,216.96,217.77,216.33,216.97,6404.0,216.96,217.77,216.33,216.97,6404.0
2023-01-03 13:00:00,216.92,217.67,216.12,217.59,5342.0,216.92,217.67,216.12,217.59,5342.0
2023-01-03 13:30:00,217.5,218.66,217.35,218.66,8650.0,217.5,218.66,217.35,218.66,8650.0
2023-01-03 14:00:00,218.64,219.0,218.0,218.09,14340.0,218.64,219.0,218.0,218.09,14340.0
2023-01-03 14:30:00,218.0,219.43,217.61,219.0,18784.0,218.0,219.43,217.61,219.0,18784.0
2023-01-03 15:00:00,218.9,219.08,217.83,218.14,17949.0,218.9,219.08,217.83,218.14,17949.0
2023-01-03 15:30:00,218.36,219.1,218.27,218.4,33771.0,218.36,219.1,218.27,218.4,33771.0
2023-01-04 09:30:00,221.31,222.82,219.87,221.86,13144.0,221.31,222.82,219.87,221.86,13144.0
2023-01-04 10:00:00,222.31,222.87,219.78,221.12,8035.0,222.31,222.87,219.78,221.12,8035.0
2023-01-04 10:30:00,220.91,221.58,220.51,221.3,13480.0,220.91,221.58,220.51,221.3,13480.0
2023-01-04 11:00:00,221.45,221.62,220.88,221.56,5189.0,221.45,221.62,220.88,221.56,5189.0
2023-01-04 11:30:00,221.65,222.35,221.64,222.19,11985.0,221.65,222.35,221.64,222.19,11985.0
2023-01-04 12:00:00,222.3,222.38,221.54,221.7,3711.0,222.3,222.38,221.54,221.7,3711.0
2023-01-04 12:30:00,221.79,222.28,221.7,221.78,4830.0,221.79,222.28,221.7,221.78,4830.0
2023-01-04 13:00:00,221.07,221.66,220.93,221.4,5447.0,221.07,221.66,220.93,221.4,5447.0
2023-01-04 13:30:00,221.48,222.23,220.88,220.89,5989.0,221.48,222.23,220.88,220.89,5989.0
2023-01-04 14:00:00,220.79,221.44,219.36,219.36,8844.0,220.79,221.44,219.36,219.36,8844.0
2023-01-04 14:30:00,219.43,221.27,219.42,221.18,8188.0,219.43,221.27,219.42,221.18,8188.0
2023-01-04 15:00:00,221.23,221.78,221.02,221.39,6324.0,221.23,221.78,221.02,221.39,6324.0
2023-01-04 15:30:00,221.2,222.14,219.72,222.0,31502.0,221.2,222.14,219.72,222.0,31502.0
2023-01-05 09:30:00,218.57,220.96,215.48,217.47,25667.0,218.57,220.96,215.48,217.47,25667.0
2023-01-05 10:00:00,218.38,220.0,218.38,219.13,8054.0,218.38,220.0,218.38,219.13,8054.0
2023-01-05 10:30:00,219.37,219.61,218.65,219.28,8639.0,219.37,219.61,218.65,219.28,8639.0
2023-01-05 11:00:00,219.42,220.08,219.0,219.31,13330.0,219.42,220.08,219.0,219.31,13330.0
2023-01-05 11:30:00,219.4,219.89,219.07,219.46,8087.0,219.4,219.89,219.07,219.46,8087.0
2023-01-05 12:00:00,219.38,219.71,219.18,219.55,5225.0,219.38,219.71,219.18,219.55,5225.0
2023-01-05 12:30:00,219.47,219.72,218.31,218.57,10003.0,219.47,219.72,218.31,218.57,10003.0
2023-01-05 13:00:00,218.87,219.87,218.23,219.63,3379.0,218.87,219.87,218.23,219.63,3379.0
2023-01-05 13:30:00,219.93,220.7,219.71,220.33,5630.0,219.93,220.7,219.71,220.33,5630.0
2023-01-05 14:00:00,220.15,220.46,219.41,219.42,4698.0,220.15,220.46,219.41,219.42,4698.0
2023-01-05 14:30:00,219.6,220.69,219.6,220.14,6162.0,219.6,220.69,219.6,220.14,6162.0
2023-01-05 15:00:00,220.01,220.09,219.26,219.59,9675.0,220.01,220.09,219.26,219.59,9675.0
2023-01-05 15:30:00,219.48,220.27,219.19,220.15,43233.0,219.48,220.27,219.19,220.15,43233.0
2023-01-06 09:30:00,222.69,222.75,215.11,216.58,56139.0,222.69,222.75,215.11,216.58,56139.0
2023-01-06 10:00:00,217.45,219.08,217.13,217.14,28962.0,217.45,219.08,217.13,217.14,28962.0
2023-01-06 10:30:00,217.51,219.65,217.5,219.19,15909.0,217.51,219.65,217.5,219.19,15909.0
2023-01-06 11:00:00,219.3,219.89,218.47,219.3,9756.0,219.3,219.89,218.47,219.3,9756.0
2023-01-06 11:30:00,219.39,219.65,217.58,218.21,11746.0,219.39,219.65,217.58,218.21,11746.0
2023-01-06 12:00:00,218.22,218.46,217.74,217.98,14321.0,218.22,218.46,217.74,217.98,14321.0
2023-01-06 12:30:00,217.99,219.28,217.37,219.09,9861.0,217.99,219.28,217.37,219.09,9861.0
2023-01-06 13:00:00,219.16,219.55,218.71,219.55,9682.0,219.16,219.55,218.71,219.55,9682.0
2023-01-06 13:30:00,219.62,220.72,219.48,220.36,11389.0,219.62,220.72,219.48,220.36,11389.0
2023-01-06 14:00:00,220.7,221.25,220.12,220.82,6527.0,220.7,221.25,220.12,220.82,6527.0
2023-01-06 14:30:00,220.94,221.32,220.27,220.59,22421.0,220.94,221.32,220.27,220.59,22421.0
2023-01-06 15:00:00,220.38,220.85,219.83,219.87,20498.0,220.38,220.85,219.83,219.87,20498.0
2023-01-06 15:30:00,219.96,220.67,219.2,219.85,64373.0,219.96,220.67,219.2,219.85,64373.0
2023-01-09 09:30:00,222.35,224.16,221.57,223.65,14305.0,222.35,224.16,221.57,223.65,14305.0
2023-01-09 10:00:00,223.98,225.0,223.3,224.3,14425.0,223.98,225.0,223.3,224.3,14425.0
2023-01-09 10:30:00,224.27,226.92,224.27,226.66,12477.0,224.27,226.92,224.27,226.66,12477.0
2023-01-09 11:00:00,226.51,227.76,225.88,226.55,8274.0,226.51,227.76,225.88,226.55,8274.0
2023-01-09 11:30:00,226.58,227.81,226.3,227.38,28696.0,226.58,227.81,226.3,227.38,28696.0
2023-01-09 12:00:00,227.14,227.36,226.09,227.29,14716.0,227.14,227.36,226.09,227.29,14716.0
2023-01-09 12:30:00,227.31,228.71,227.1,228.71,8480.0,227.31,228.71,227.1,228.71,8480.0
2023-01-09 13:00:00,228.49,229.98,228.1,229.83,13254.0,228.49,229.98,228.1,229.83,13254.0
2023-01-09 13:30:00,229.98,230.46,227.59,229.08,15315.0,229.98,230.46,227.59,229.08,15315.0
2023-01-09 14:00:00,229.17,229.89,228.72,229.54,9070.0,229.17,229.89,228.72,229.54,9070.0
2023-01-09 14:30:00,229.55,229.59,228.4,228.55,12751.0,229.55,229.59,228.4,228.55,12751.0
2023-01-09 15:00:00,228.66,229.41,228.45,228.93,12055.0,228.66,229.41,228.45,228.93,12055.0
2023-01-09 15:30:00,228.83,228.95,227.21,227.75,50394.0,228.83,228.95,227.21,227.75,50394.0
2023-01-10 09:30:00,227.31,231.0,227.31,230.2,9974.0,227.31,231.0,227.31,230.2,9974.0
2023-01-10 10:00:00,231.06,232.77,230.65,231.97,16228.0,231.06,232.77,230.65,231.97,16228.0
2023-01-10 10:30:00,231.16,231.16,229.28,230.05,14631.0,231.16,231.16,229.28,230.05,14631.0
2023-01-10 11:00:00,229.81,231.17,229.26,230.66,7513.0,229.81,231.17,229.26,230.66,7513.0
2023-01-10 11:30:00,230.69,231.31,230.34,230.52,7866.0,230.69,231.31,230.34,230.52,7866.0
2023-01-10 12:00:00,230.32,230.7,229.92,229.95,9673.0,230.32,230.7,229.92,229.95,9673.0
2023-01-10 12:30:00,230.02,231.32,230.02,231.1,2570.0,230.02,231.32,230.02,231.1,2570.0
2023-01-10 13:00:00,231.05,231.3,230.52,230.58,11702.0,231.05,231.3,230.52,230.58,11702.0
2023-01-10 13:30:00,230.6,231.51,230.44,231.51,10876.0,230.6,231.51,230.44,231.51,10876.0
2023-01-10 14:00:00,231.66,234.29,231.07,234.04,53396.0,231.66,234.29,231.07,234.04,53396.0
2023-01-10 14:30:00,234.06,234.06,231.94,232.58,23211.0,234.06,234.06,231.94,232.58,23211.0
2023-01-10 15:00:00,232.61,232.8,231.65,232.71,19519.0,232.61,232.8,231.65,232.71,19519.0
2023-01-10 15:30:00,232.79,234.26,232.55,234.1,60710.0,232.79,234.26,232.55,234.1,60710.0
2023-01-11 09:30:00,239.96,245.56,237.73,245.49,66135.0,239.96,245.56,237.73,245.49,66135.0
2023-01-11 10:00:00,245.73,249.75,245.53,249.74,36876.0,245.73,249.75,245.53,249.74,36876.0
2023-01-11 10:30:00,249.79,250.26,247.53,248.43,47209.0,249.79,250.26,247.53,248.43,47209.0
2023-01-11 11:00:00,248.14,248.32,243.55,244.39,33277.0,248.14,248.32,243.55,244.39,33277.0
2023-01-11 11:30:00,244.57,246.41,243.79,246.27,32011.0,244.57,246.41,243.79,246.27,32011.0
2023-01-11 12:00:00,246.2,247.09,245.19,246.79,19071.0,246.2,247.09,245.19,246.79,19071.0
2023-01-11 12:30:00,246.66,246.86,246.02,246.81,20850.0,246.66,246.86,246.02,246.81,20850.0
2023-01-11 13:00:00,246.72,247.16,246.46,246.99,23845.0,246.72,247.16,246.46,246.99,23845.0
2023-01-11 13:30:00,247.11,247.58,246.14,246.24,17049.0,247.11,247.58,246.14,246.24,17049.0
2023-01-11 14:00:00,246.52,247.04,246.25,246.62,27076.0,246.52,247.04,246.25,246.62,27076.0
2023-01-11 14:30:00,246.97,247.06,246.66,246.85,13736.0,246.97,247.06,246.66,246.85,13736.0
2023-01-11 15:00:00,246.83,247.22,246.36,246.86,14850.0,246.83,247.22,246.36,246.86,14850.0
2023-01-11 15:30:00,246.86,247.59,246.55,246.9,75790.0,246.86,247.59,246.55,246.9,75790.0
2023-01-12 09:30:00,237.48,239.99,229.69,235.07,117574.0,237.48,239.99,229.69,235.07,117574.0
2023-01-12 10:00:00,235.02,241.99,235.02,240.9,121234.0,235.02,241.99,235.02,240.9,121234.0
2023-01-12 10:30:00,240.82,242.09,239.77,240.4,34835.0,240.82,242.09,239.77,240.4,34835.0
2023-01-12 11:00:00,239.74,239.98,237.84,238.0,14214.0,239.74,239.98,237.84,238.0,14214.0
2023-01-12 11:30:00,237.47,240.0,237.47,239.85,8115.0,237.47,240.0,237.47,239.85,8115.0
2023-01-12 12:00:00,239.73,241.46,239.31,240.11,10910.0,239.73,241.46,239.31,240.11,10910.0
2023-01-12 12:30:00,240.42,240.95,239.89,240.15,7436.0,240.42,240.95,239.89,240.15,7436.0
2023-01-12 13:00:00,240.13,240.9,238.25,238.25,6328.0,240.13,240.9,238.25,238.25,6328.0
2023-01-12 13:30:00,238.5,240.33,238.26,239.95,8685.0,238.5,240.33,238.26,239.95,8685.0
2023-01-12 14:00:00,240.22,240.6,238.18,238.19,7678.0,240.22,240.6,238.18,238.19,7678.0
2023-01-12 14:30:00,237.79,238.25,236.53,236.88,6755.0,237.79,238.25,236.53,236.88,6755.0
2023-01-12 15:00:00,236.86,237.28,235.62,235.63,26758.0,236.86,237.28,235.62,235.63,26758.0
2023-01-12 15:30:00,235.62,235.82,232.08,232.15,96249.0,235.62,235.82,232.08,232.15,96249.0
2023-01-13 09:30:00,230.35,233.32,229.92,233.23,17506.0,230.35,233.32,229.92,233.23,17506.0
2023-01-13 10:00:00,234.01,234.31,232.71,233.92,12265.0,234.01,234.31,232.71,233.92,12265.0
2023-01-13 10:30:00,233.68,233.79,232.44,232.81,9053.0,233.68,233.79,232.44,232.81,9053.0
2023-01-13 11:00:00,232.59,232.59,231.8,231.8,4804.0,232.59,232.59,231.8,231.8,4804.0
2023-01-13 11:30:00,232.11,233.2,231.29,233.2,18763.0,232.11,233.2,231.29,233.2,18763.0
2023-01-13 12:00:00,233.34,233.35,231.57,232.43,10125.0,233.34,233.35,231.57,232.43,10125.0
2023-01-13 12:30:00,232.14,232.25,231.57,231.95,9825.0,232.14,232.25,231.57,231.95,9825.0
2023-01-13 13:00:00,231.76,231.76,230.66,230.77,9382.0,231.76,231.76,230.66,230.77,9382.0
2023-01-13 13:30:00,230.64,233.0,230.54,232.96,6896.0,230.64,233.0,230.54,232.96,6896.0
2023-01-13 14:00:00,232.77,233.22,231.98,232.2,6088.0,232.77,233.22,231.98,232.2,6088.0
2023-01-13 14:30:00,232.45,232.84,232.14,232.33,14878.0,232.45,232.84,232.14,232.33,14878.0
2023-01-13 15:00:00,232.33,233.35,232.26,232.62,22329.0,232.33,233.35,232.26,232.62,22329.0
2023-01-13 15:30:00,232.62,233.26,232.14,232.54,80982.0,232.62,233.26,232.14,232.54,80982.0
2023-01-17 09:30:00,231.64,234.08,230.89,232.22,33461.0,231.64,234.08,230.89,232.22,33461.0
2023-01-17 10:00:00,232.51,234.35,232.39,234.35,23154.0,232.51,234.35,232.39,234.35,23154.0
2023-01-17 10:30:00,234.48,235.08,234.04,234.62,14873.0,234.48,235.08,234.04,234.62,14873.0
2023-01-17 11:00:00,234.41,235.18,234.16,235.03,23675.0,234.41,235.18,234.16,235.03,23675.0
2023-01-17 11:30:00,234.94,235.16,234.71,234.76,19274.0,234.94,235.16,234.71,234.76,19274.0
2023-01-17 12:00:00,234.86,235.86,234.67,235.42,15433.0,234.86,235.86,234.67,235.42,15433.0
2023-01-17 12:30:00,235.62,236.19,235.42,235.81,27214.0,235.62,236.19,235.42,235.81,27214.0
2023-01-17 13:00:00,236.0,236.13,235.34,235.7,6904.0,236.0,236.13,235.34,235.7,6904.0
2023-01-17 13:30:00,235.64,236.6,235.53,236.6,55532.0,235.64,236.6,235.53,236.6,55532.0
2023-01-17 14:00:00,236.68,238.38,236.58,238.19,44770.0,236.68,238.38,236.58,238.19,44770.0
2023-01-17 14:30:00,238.19,238.71,236.92,237.65,35135.0,238.19,238.71,236.92,237.65,35135.0
2023-01-17 15:00:00,237.5,237.8,236.59,236.88,26207.0,237.5,237.8,236.59,236.88,26207.0
2023-01-17 15:30:00,236.78,237.05,236.22,236.74,52489.0,236.78,237.05,236.22,236.74,52489.0
2023-01-18 09:30:00,237.7,240.75,237.53,240.32,30336.0,237.7,240.75,237.53,240.32,30336.0
2023-01-18 10:00:00,240.29,241.88,239.78,240.21,41261.0,240.29,241.88,239.78,240.21,41261.0
2023-01-18 10:30:00,240.25,240.25,238.09,239.54,16545.0,240.25,240.25,238.09,239.54,16545.0
2023-01-18 11:00:00,239.48,239.48,237.23,237.72,38679.0,239.48,239.48,237.23,237.72,38679.0
2023-01-18 11:30:00,237.66,237.67,236.53,236.94,14758.0,237.66,237.67,236.53,236.94,14758.0
2023-01-18 12:00:00,236.96,237.27,236.73,237.19,15590.0,236.96,237.27,236.73,237.19,15590.0
2023-01-18 12:30:00,236.98,237.02,236.53,236.88,9554.0,236.98,237.02,236.53,236.88,9554.0
2023-01-18 13:00:00,236.78,237.67,236.34,237.67,9009.0,236.78,237.67,236.34,237.67,9009.0
2023-01-18 13:30:00,237.97,238.23,237.39,237.39,11013.0,237.97,238.23,237.39,237.39,11013.0
2023-01-18 14:00:00,237.15,237.81,236.76,237.32,7270.0,237.15,237.81,236.76,237.32,7270.0
2023-01-18 14:30:00,237.18,237.6,237.0,237.19,9518.0,237.18,237.6,237.0,237.19,9518.0
2023-01-18 15:00:00,237.18,238.08,236.86,237.87,28636.0,237.18,238.08,236.86,237.87,28636.0
2023-01-18 15:30:00,237.78,237.78,234.46,234.56,72926.0,237.78,237.78,234.46,234.56,72926.0
2023-01-19 09:30:00,232.98,234.95,231.91,232.77,12951.0,232.98,234.95,231.91,232.77,12951.0
2023-01-19 10:00:00,233.25,233.97,230.2,231.62,17845.0,233.25,233.97,230.2,231.62,17845.0
2023-01-19 10:30:00,231.4,231.41,228.04,228.33,6461.0,231.4,231.41,228.04,228.33,6461.0
2023-01-19 11:00:00,228.53,230.04,228.35,229.53,8453.0,228.53,230.04,228.35,229.53,8453.0
2023-01-19 11:30:00,229.8,230.38,228.68,230.36,15092.0,229.8,230.38,228.68,230.36,15092.0
2023-01-19 12:00:00,230.7,231.5,230.44,230.5,7858.0,230.7,231.5,230.44,230.5,7858.0
2023-01-19 12:30:00,230.83,231.02,229.22,229.74,6203.0,230.83,231.02,229.22,229.74,6203.0
2023-01-19 13:00:00,230.05,231.16,230.05,230.63,7228.0,230.05,231.16,230.05,230.63,7228.0
2023-01-19 13:30:00,231.04,233.2,230.91,232.56,21087.0,231.04,233.2,230.91,232.56,21087.0
2023-01-19 14:00:00,232.54,233.1,232.25,233.09,4606.0,232.54,233.1,232.25,233.09,4606.0
2023-01-19 14:30:00,233.03,233.03,232.52,232.8,14189.0,233.03,233.03,232.52,232.8,14189.0
2023-01-19 15:00:00,232.83,233.7,232.48,233.7,8509.0,232.83,233.7,232.48,233.7,8509.0
2023-01-19 15:30:00,233.61,233.71,233.17,233.5,23483.0,233.61,233.71,233.17,233.5,23483.0
2023-01-20 09:30:00,233.74,239.84,232.8,238.91,37387.0,233.74,239.84,232.8,238.91,37387.0
2023-01-20 10:00:00,239.12,239.68,238.13,238.55,22223.0,239.12,239.68,238.13,238.55,22223.0
2023-01-20 10:30:00,238.65,239.21,238.15,238.69,27518.0,238.65,239.21,238.15,238.69,27518.0
2023-01-20 11:00:00,238.73,239.16,237.51,238.16,25180.0,238.73,239.16,237.51,238.16,25180.0
2023-01-20 11:30:00,238.21,238.37,237.05,237.26,23168.0,238.21,238.37,237.05,237.26,23168.0
2023-01-20 12:00:00,237.46,239.14,237.46,238.81,14406.0,237.46,239.14,237.46,238.81,14406.0
2023-01-20 12:30:00,238.84,238.85,237.78,238.17,11246.0,238.84,238.85,237.78,238.17,11246.0
2023-01-20 13:00:00,238.21,238.79,237.29,238.17,13485.0,238.21,238.79,237.29,238.17,13485.0
2023-01-20 13:30:00,238.17,239.34,238.05,239.13,14990.0,238.17,239.34,238.05,239.13,14990.0
2023-01-20 14:00:00,239.05,240.83,239.04,240.79,10078.0,239.05,240.83,239.04,240.79,10078.0
2023-01-20 14:30:00,240.82,241.83,240.55,241.79,13823.0,240.82,241.83,240.55,241.79,13823.0
2023-01-20 15:00:00,241.98,242.54,241.24,241.52,17585.0,241.98,242.54,241.24,241.52,17585.0
2023-01-20 15:30:00,241.57,243.55,241.57,243.08,74634.0,241.57,243.55,241.57,243.08,74634.0
2023-01-23 09:30:00,244.38,247.94,243.15,247.04,30968.0,244.38,247.94,243.15,247.04,30968.0
2023-01-23 10:00:00,247.36,248.83,247.15,248.09,22506.0,247.36,248.83,247.15,248.09,22506.0
2023-01-23 10:30:00,248.27,249.39,248.27,248.92,23700.0,248.27,249.39,248.27,248.92,23700.0
2023-01-23 11:00:00,248.96,250.35,248.96,249.55,43662.0,248.96,250.35,248.96,249.55,43662.0
2023-01-23 11:30:00,249.54,250.01,249.39,249.8,38294.0,249.54,250.01,249.39,249.8,38294.0
2023-01-23 12:00:00,249.89,250.17,248.82,248.82,17692.0,249.89,250.17,248.82,248.82,17692.0
2023-01-23 12:30:00,248.8,250.08,248.8,250.08,30720.0,248.8,250.08,248.8,250.08,30720.0
2023-01-23 13:00:00,249.99,250.35,249.81,250.27,53659.0,249.99,250.35,249.81,250.27,53659.0
2023-01-23 13:30:00,250.27,251.59,250.27,251.13,21435.0,250.27,251.59,250.27,251.13,21435.0
2023-01-23 14:00:00,251.12,251.74,250.06,250.51,54634.0,251.12,251.74,250.06,250.51,54634.0
2023-01-23 14:30:00,250.51,250.93,249.34,250.06,71804.0,250.51,250.93,249.34,250.06,71804.0
2023-01-23 15:00:00,250.09,251.5,250.05,251.34,34374.0,250.09,251.5,250.05,251.34,34374.0
2023-01-23 15:30:00,251.34,254.05,251.24,252.52,109096.0,251.34,254.05,251.24,252.52,109096.0
2023-01-24 09:30:00,248.55,252.48,248.05,250.04,17118.0,248.55,252.48,248.05,250.04,17118.0
2023-01-24 10:00:00,250.02,250.95,245.52,246.37,32400.0,250.02,250.95,245.52,246.37,32400.0
2023-01-24 10:30:00,246.42,247.86,245.14,247.63,20402.0,246.42,247.86,245.14,247.63,20402.0
2023-01-24 11:00:00,247.63,248.01,247.0,247.08,21483.0,247.63,248.01,247.0,247.08,21483.0
2023-01-24 11:30:00,247.13,247.28,245.92,245.96,22721.0,247.13,247.28,245.92,245.96,22721.0
2023-01-24 12:00:00,245.84,247.46,245.25,247.46,23686.0,245.84,247.46,245.25,247.46,23686.0
2023-01-24 12:30:00,247.46,248.65,247.45,248.53,17628.0,247.46,248.65,247.45,248.53,17628.0
2023-01-24 13:00:00,248.53,249.65,247.99,248.01,20754.0,248.53,249.65,247.99,248.01,20754.0
2023-01-24 13:30:00,247.51,248.38,246.22,246.27,6871.0,247.51,248.38,246.22,246.27,6871.0
2023-01-24 14:00:00,246.28,246.59,246.05,246.26,11534.0,246.28,246.59,246.05,246.26,11534.0
2023-01-24 14:30:00,246.19,246.46,245.66,246.1,9241.0,246.19,246.46,245.66,246.1,9241.0
2023-01-24 15:00:00,246.12,246.99,245.95,246.78,13348.0,246.12,246.99,245.95,246.78,13348.0
2023-01-24 15:30:00,246.73,246.73,245.25,246.25,31434.0,246.73,246.73,245.25,246.25,31434.0
2023-01-25 09:30:00,243.05,245.71,241.6,242.03,40807.0,243.05,245.71,241.6,242.03,40807.0
2023-01-25 10:00:00,242.45,242.46,239.85,240.06,19484.0,242.45,242.46,239.85,240.06,19484.0
2023-01-25 10:30:00,239.95,240.07,238.7,239.77,21732.0,239.95,240.07,238.7,239.77,21732.0
2023-01-25 11:00:00,239.73,241.04,238.87,240.09,23295.0,239.73,241.04,238.87,240.09,23295.0
2023-01-25 11:30:00,240.19,242.05,240.19,241.51,20151.0,240.19,242.05,240.19,241.51,20151.0
2023-01-25 12:00:00,241.49,241.49,239.49,239.49,20077.0,241.49,241.49,239.49,239.49,20077.0
2023-01-25 12:30:00,239.6,240.05,238.37,239.12,52261.0,239.6,240.05,238.37,239.12,52261.0
2023-01-25 13:00:00,239.55,240.57,239.44,240.57,6614.0,239.55,240.57,239.44,240.57,6614.0
2023-01-25 13:30:00,240.61,240.98,239.75,240.82,6201.0,240.61,240.98,239.75,240.82,6201.0
2023-01-25 14:00:00,240.8,241.44,240.17,240.36,9391.0,240.8,241.44,240.17,240.36,9391.0
2023-01-25 14:30:00,240.4,240.56,239.67,240.33,7951.0,240.4,240.56,239.67,240.33,7951.0
2023-01-25 15:00:00,240.43,240.98,239.9,240.0,21518.0,240.43,240.98,239.9,240.0,21518.0
2023-01-25 15:30:00,239.99,241.09,238.48,240.99,84850.0,239.99,241.09,238.48,240.99,84850.0
2023-01-26 09:30:00,244.28,245.49,241.74,243.2,17023.0,244.28,245.49,241.74,243.2,17023.0
2023-01-26 10:00:00,243.52,245.36,243.25,243.87,7161.0,243.52,245.36,243.25,243.87,7161.0
2023-01-26 10:30:00,243.96,244.39,241.68,242.33,11712.0,243.96,244.39,241.68,242.33,11712.0
2023-01-26 11:00:00,242.49,243.69,242.49,243.25,8633.0,242.49,243.69,242.49,243.25,8633.0
2023-01-26 11:30:00,243.28,243.28,242.11,242.51,9647.0,243.28,243.28,242.11,242.51,9647.0
2023-01-26 12:00:00,242.43,243.32,242.42,243.18,3000.0,242.43,243.32,242.42,243.18,3000.0
2023-01-26 12:30:00,243.16,243.77,242.84,242.84,3500.0,243.16,243.77,242.84,242.84,3500.0
2023-01-26 13:00:00,242.93,243.13,242.7,243.09,6324.0,242.93,243.13,242.7,243.09,6324.0
2023-01-26 13:30:00,243.12,243.64,242.82,243.31,8086.0,243.12,243.64,242.82,243.31,8086.0
2023-01-26 14:00:00,243.25,243.41,242.92,243.12,6993.0,243.25,243.41,242.92,243.12,6993.0
2023-01-26 14:30:00,243.15,244.21,242.83,244.01,9205.0,243.15,244.21,242.83,244.01,9205.0
2023-01-26 15:00:00,244.01,244.75,243.59,244.59,7878.0,244.01,244.75,243.59,244.59,7878.0
2023-01-26 15:30:00,244.56,244.86,244.02,244.26,41173.0,244.56,244.86,244.02,244.26,41173.0
2023-01-27 09:30:00,242.63,244.02,240.14,243.84,12401.0,242.63,244.02,240.14,243.84,12401.0
2023-01-27 10:00:00,243.76,244.99,243.39,244.24,12492.0,243.76,244.99,243.39,244.24,12492.0
2023-01-27 10:30:00,244.16,244.16,241.49,242.19,21437.0,244.16,244.16,241.49,242.19,21437.0
2023-01-27 11:00:00,242.71,243.64,242.04,243.13,4936.0,242.71,243.64,242.04,243.13,4936.0
2023-01-27 11:30:00,243.25,244.12,243.08,243.77,5344.0,243.25,244.12,243.08,243.77,5344.0
2023-01-27 12:00:00,243.82,244.81,243.82,244.49,2289.0,243.82,244.81,243.82,244.49,2289.0
2023-01-27 12:30:00,244.59,244.79,243.98,244.09,2890.0,244.59,244.79,243.98,244.09,2890.0
2023-01-27 13:00:00,243.95,244.51,243.73,244.51,3309.0,243.95,244.51,243.73,244.51,3309.0
2023-01-27 13:30:00,244.64,245.23,244.64,245.23,4392.0,244.64,245.23,244.64,245.23,4392.0
2023-01-27 14:00:00,245.2,245.42,244.55,245.0,6326.0,245.2,245.42,244.55,245.0,6326.0
2023-01-27 14:30:00,245.07,245.94,245.04,245.83,10071.0,245.07,245.94,245.04,245.83,10071.0
2023-01-27 15:00:00,245.66,246.88,245.66,246.47,10345.0,245.66,246.88,245.66,246.47,10345.0
2023-01-27 15:30:00,246.47,246.65,245.09,245.09,42796.0,246.47,246.65,245.09,245.09,42796.0
2023-01-30 09:30:00,242.36,244.09,239.93,243.0,10440.0,242.36,244.09,239.93,243.0,10440.0
2023-01-30 10:00:00,243.42,243.94,241.67,241.98,5295.0,243.42,243.94,241.67,241.98,5295.0
2023-01-30 10:30:00,241.91,241.93,240.27,241.01,4186.0,241.91,241.93,240.27,241.01,4186.0
2023-01-30 11:00:00,240.72,241.17,240.1,240.57,9732.0,240.72,241.17,240.1,240.57,9732.0
2023-01-30 11:30:00,240.72,241.36,240.64,241.36,6065.0,240.72,241.36,240.64,241.36,6065.0
2023-01-30 12:00:00,241.55,241.61,240.87,241.18,7163.0,241.55,241.61,240.87,241.18,7163.0
2023-01-30 12:30:00,241.27,241.43,239.07,239.29,9496.0,241.27,241.43,239.07,239.29,9496.0
2023-01-30 13:00:00,239.17,240.25,237.79,238.51,24802.0,239.17,240.25,237.79,238.51,24802.0
2023-01-30 13:30:00,238.3,238.64,237.4,237.94,11065.0,238.3,238.64,237.4,237.94,11065.0
2023-01-30 14:00:00,237.85,238.29,236.92,237.95,21871.0,237.85,238.29,236.92,237.95,21871.0
2023-01-30 14:30:00,238.0,239.44,237.98,239.11,18842.0,238.0,239.44,237.98,239.11,18842.0
2023-01-30 15:00:00,239.11,239.59,238.43,239.04,12635.0,239.11,239.59,238.43,239.04,12635.0
2023-01-30 15:30:00,239.04,240.2,238.88,239.66,42609.0,239.04,240.2,238.88,239.66,42609.0
2023-01-31 09:30:00,240.71,242.65,239.88,239.88,6389.0,240.71,242.65,239.88,239.88,6389.0
2023-01-31 10:00:00,240.16,241.17,239.36,241.17,9442.0,240.16,241.17,239.36,241.17,9442.0
2023-01-31 10:30:00,241.32,241.34,240.41,240.64,3368.0,241.32,241.34,240.41,240.64,3368.0
2023-01-31 11:00:00,241.04,241.64,240.82,241.51,7018.0,241.04,241.64,240.82,241.51,7018.0
2023-01-31 11:30:00,241.12,242.11,240.95,242.11,4614.0,241.12,242.11,240.95,242.11,4614.0
2023-01-31 12:00:00,241.92,243.05,241.79,243.05,10263.0,241.92,243.05,241.79,243.05,10263.0
2023-01-31 12:30:00,243.03,243.21,242.29,242.31,11025.0,243.03,243.21,242.29,242.31,11025.0
2023-01-31 13:00:00,242.46,243.56,242.46,242.61,8561.0,242.46,243.56,242.46,242.61,8561.0
2023-01-31 13:30:00,242.76,243.5,242.58,243.47,6039.0,242.76,243.5,242.58,243.47,6039.0
2023-01-31 14:00:00,243.38,243.61,243.15,243.29,5140.0,243.38,243.61,243.15,243.29,5140.0
2023-01-31 14:30:00,243.26,243.3,242.34,242.71,4092.0,243.26,243.3,242.34,242.71,4092.0
2023-01-31 15:00:00,242.79,242.82,241.32,241.84,15738.0,242.79,242.82,241.32,241.84,15738.0
2023-01-31 15:30:00,241.81,243.61,241.81,243.24,24417.0,241.81,243.61,241.81,243.24,24417.0
2023-02-01 09:30:00,243.21,245.7,242.26,244.06,14101.0,243.21,245.7,242.26,244.06,14101.0
2023-02-01 10:00:00,244.1,244.94,242.29,243.09,5751.0,244.1,244.94,242.29,243.09,5751.0
2023-02-01 10:30:00,243.48,243.53,242.86,243.28,5020.0,243.48,243.53,242.86,243.28,5020.0
2023-02-01 11:00:00,243.52,243.52,242.02,242.21,4397.0,243.52,243.52,242.02,242.21,4397.0
2023-02-01 11:30:00,242.37,243.17,242.32,242.52,6457.0,242.37,243.17,242.32,242.52,6457.0
2023-02-01 12:00:00,242.48,244.52,241.85,244.41,6205.0,242.48,244.52,241.85,244.41,6205.0
2023-02-01 12:30:00,244.29,244.29,243.44,243.51,7464.0,244.29,244.29,243.44,243.51,7464.0
2023-02-01 13:00:00,243.52,243.52,242.28,242.56,3341.0,243.52,243.52,242.28,242.56,3341.0
2023-02-01 13:30:00,242.55,242.99,241.85,242.61,7453.0,242.55,242.99,241.85,242.61,7453.0
2023-02-01 14:00:00,242.53,243.9,241.26,243.38,6999.0,242.53,243.9,241.26,243.38,6999.0
2023-02-01 14:30:00,243.81,246.42,241.93,245.66,6218.0,243.81,246.42,241.93,245.66,6218.0
2023-02-01 15:00:00,245.71,247.31,245.24,246.97,9769.0,245.71,247.31,245.24,246.97,9769.0
2023-02-01 15:30:00,247.13,248.97,246.62,248.21,37534.0,247.13,248.97,246.62,248.21,37534.0
2023-02-02 09:30:00,251.04,257.18,250.0,253.63,42090.0,251.04,257.18,250.0,253.63,42090.0
2023-02-02 10:00:00,253.26,257.49,252.71,257.17,22347.0,253.26,257.49,252.71,257.17,22347.0
2023-02-02 10:30:00,257.25,259.88,256.62,259.88,70575.0,257.25,259.88,256.62,259.88,70575.0
2023-02-02 11:00:00,259.53,259.7,256.74,257.96,54964.0,259.53,259.7,256.74,257.96,54964.0
2023-02-02 11:30:00,258.12,259.1,256.8,257.18,28381.0,258.12,259.1,256.8,257.18,28381.0
2023-02-02 12:00:00,256.74,258.14,255.61,256.43,17010.0,256.74,258.14,255.61,256.43,17010.0
2023-02-02 12:30:00,256.64,258.56,256.55,257.5,14209.0,256.64,258.56,256.55,257.5,14209.0
2023-02-02 13:00:00,257.65,258.51,257.4,258.0,19918.0,257.65,258.51,257.4,258.0,19918.0
2023-02-02 13:30:00,258.18,260.01,258.03,259.92,16740.0,258.18,260.01,258.03,259.92,16740.0
2023-02-02 14:00:00,260.02,260.15,257.86,258.01,19456.0,260.02,260.15,257.86,258.01,19456.0
2023-02-02 14:30:00,258.15,258.7,257.57,258.02,40508.0,258.15,258.7,257.57,258.02,40508.0
2023-02-02 15:00:00,258.0,260.0,257.41,259.94,49038.0,258.0,260.0,257.41,259.94,49038.0
2023-02-02 15:30:00,259.99,260.53,259.07,259.84,69794.0,259.99,260.53,259.07,259.84,69794.0
2023-02-03 09:30:00,254.98,258.11,253.21,253.36,28285.0,254.98,258.11,253.21,253.36,28285.0
2023-02-03 10:00:00,251.57,254.22,251.57,253.01,15350.0,251.57,254.22,251.57,253.01,15350.0
2023-02-03 10:30:00,253.13,254.36,252.71,253.61,10331.0,253.13,254.36,252.71,253.61,10331.0
2023-02-03 11:00:00,253.9,254.22,252.55,252.84,37120.0,253.9,254.22,252.55,252.84,37120.0
2023-02-03 11:30:00,253.01,253.16,251.2,251.41,17050.0,253.01,253.16,251.2,251.41,17050.0
2023-02-03 12:00:00,251.34,252.81,251.27,252.57,6945.0,251.34,252.81,251.27,252.57,6945.0
2023-02-03 12:30:00,252.49,253.17,251.46,251.66,5856.0,252.49,253.17,251.46,251.66,5856.0
2023-02-03 13:00:00,251.44,251.77,251.06,251.52,8846.0,251.44,251.77,251.06,251.52,8846.0
2023-02-03 13:30:00,251.34,251.7,250.67,251.21,17254.0,251.34,251.7,250.67,251.21,17254.0
2023-02-03 14:00:00,250.63,250.63,249.22,250.13,9257.0,250.63,250.63,249.22,250.13,9257.0
2023-02-03 14:30:00,250.12,251.36,249.88,250.35,8969.0,250.12,251.36,249.88,250.35,8969.0
2023-02-03 15:00:00,250.12,250.57,249.0,250.35,12248.0,250.12,250.57,249.0,250.35,12248.0
2023-02-03 15:30:00,250.45,250.69,249.08,250.36,38069.0,250.45,250.69,249.08,250.36,38069.0
2023-02-06 09:30:00,246.73,249.24,246.22,249.24,10860.0,246.73,249.24,246.22,249.24,10860.0
2023-02-06 10:00:00,248.95,250.0,248.43,249.11,4696.0,248.95,250.0,248.43,249.11,4696.0
2023-02-06 10:30:00,248.87,249.44,247.51,249.09,14721.0,248.87,249.44,247.51,249.09,14721.0
2023-02-06 11:00:00,249.09,249.62,248.45,249.46,6160.0,249.09,249.62,248.45,249.46,6160.0
2023-02-06 11:30:00,249.43,249.69,248.01,248.18,4934.0,249.43,249.69,248.01,248.18,4934.0
2023-02-06 12:00:00,248.22,249.14,247.95,248.32,3539.0,248.22,249.14,247.95,248.32,3539.0
2023-02-06 12:30:00,248.47,248.63,247.93,248.14,5161.0,248.47,248.63,247.93,248.14,5161.0
2023-02-06 13:00:00,248.05,248.09,247.05,247.42,5961.0,248.05,248.09,247.05,247.42,5961.0
2023-02-06 13:30:00,247.39,248.41,247.03,248.37,10618.0,247.39,248.41,247.03,248.37,10618.0
2023-02-06 14:00:00,248.3,248.39,247.83,248.05,4932.0,248.3,248.39,247.83,248.05,4932.0
2023-02-06 14:30:00,248.07,248.23,247.8,248.23,8972.0,248.07,248.23,247.8,248.23,8972.0
2023-02-06 15:00:00,248.19,248.2,246.35,246.93,19771.0,248.19,248.2,246.35,246.93,19771.0
2023-02-06 15:30:00,246.92,247.31,246.38,246.86,32449.0,246.92,247.31,246.38,246.86,32449.0
2023-02-07 09:30:00,245.94,247.83,244.89,247.73,9071.0,245.94,247.83,244.89,247.73,9071.0
2023-02-07 10:00:00,247.83,249.05,247.81,247.88,7049.0,247.83,249.05,247.81,247.88,7049.0
2023-02-07 10:30:00,247.75,248.16,247.35,247.55,2614.0,247.75,248.16,247.35,247.55,2614.0
2023-02-07 11:00:00,247.79,249.19,247.67,248.36,4366.0,247.79,249.19,247.67,248.36,4366.0
2023-02-07 11:30:00,248.48,249.03,248.48,248.75,2695.0,248.48,249.03,248.48,248.75,2695.0
2023-02-07 12:00:00,248.76,249.38,248.5,248.5,3747.0,248.76,249.38,248.5,248.5,3747.0
2023-02-07 12:30:00,248.57,251.57,248.44,251.37,6033.0,248.57,251.57,248.44,251.37,6033.0
2023-02-07 13:00:00,251.11,251.52,249.04,249.04,5546.0,251.11,251.52,249.04,249.04,5546.0
2023-02-07 13:30:00,248.59,248.78,247.62,248.39,6526.0,248.59,248.78,247.62,248.39,6526.0
2023-02-07 14:00:00,248.62,250.24,248.62,250.0,8458.0,248.62,250.24,248.62,250.0,8458.0
2023-02-07 14:30:00,250.01,251.87,249.98,251.87,11550.0,250.01,251.87,249.98,251.87,11550.0
2023-02-07 15:00:00,251.97,252.6,251.33,252.6,7815.0,251.97,252.6,251.33,252.6,7815.0
2023-02-07 15:30:00,252.49,253.61,251.55,252.72,31207.0,252.49,253.61,251.55,252.72,31207.0
2023-02-08 09:30:00,251.92,258.94,251.89,257.8,64355.0,251.92,258.94,251.89,257.8,64355.0
2023-02-08 10:00:00,257.43,260.35,256.78,259.15,30694.0,257.43,260.35,256.78,259.15,30694.0
2023-02-08 10:30:00,259.05,261.69,257.99,261.18,23201.0,259.05,261.69,257.99,261.18,23201.0
2023-02-08 11:00:00,260.53,260.76,258.4,259.26,42648.0,260.53,260.76,258.4,259.26,42648.0
2023-02-08 11:30:00,259.25,261.38,258.97,261.38,23463.0,259.25,261.38,258.97,261.38,23463.0
2023-02-08 12:00:00,261.15,261.51,260.34,261.17,19448.0,261.15,261.51,260.34,261.17,19448.0
2023-02-08 12:30:00,261.35,262.0,260.94,261.55,35312.0,261.35,262.0,260.94,261.55,35312.0
2023-02-08 13:00:00,261.54,261.76,260.46,261.39,18447.0,261.54,261.76,260.46,261.39,18447.0
2023-02-08 13:30:00,261.26,261.26,258.7,258.95,39374.0,261.26,261.26,258.7,258.95,39374.0
2023-02-08 14:00:00,259.04,260.25,258.6,259.1,25913.0,259.04,260.25,258.6,259.1,25913.0
2023-02-08 14:30:00,258.97,260.13,258.85,260.06,35293.0,258.97,260.13,258.85,260.06,35293.0
2023-02-08 15:00:00,260.04,260.04,258.63,259.49,41259.0,260.04,260.04,258.63,259.49,41259.0
2023-02-08 15:30:00,259.43,260.21,257.75,257.75,115265.0,259.43,260.21,257.75,257.75,115265.0
2023-02-09 09:30:00,259.26,259.62,255.76,256.83,30245.0,259.26,259.62,255.76,256.83,30245.0
2023-02-09 10:00:00,256.96,258.14,253.73,253.74,8746.0,256.96,258.14,253.73,253.74,8746.0
2023-02-09 10:30:00,253.79,255.63,253.79,254.41,17290.0,253.79,255.63,253.79,254.41,17290.0
2023-02-09 11:00:00,254.69,254.8,252.86,254.68,15818.0,254.69,254.8,252.86,254.68,15818.0
2023-02-09 11:30:00,254.79,256.97,254.76,256.83,26496.0,254.79,256.97,254.76,256.83,26496.0
2023-02-09 12:00:00,256.92,257.81,256.65,257.04,20016.0,256.92,257.81,256.65,257.04,20016.0
2023-02-09 12:30:00,257.17,257.28,255.93,257.03,22182.0,257.17,257.28,255.93,257.03,22182.0
2023-02-09 13:00:00,256.9,257.47,256.22,257.2,24403.0,256.9,257.47,256.22,257.2,24403.0
2023-02-09 13:30:00,257.06,257.97,256.25,256.55,43741.0,257.06,257.97,256.25,256.55,43741.0
2023-02-09 14:00:00,256.56,256.66,252.75,253.5,67506.0,256.56,256.66,252.75,253.5,67506.0
2023-02-09 14:30:00,253.58,254.68,253.4,253.67,18079.0,253.58,254.68,253.4,253.67,18079.0
2023-02-09 15:00:00,253.6,254.0,251.01,251.49,70862.0,253.6,254.0,251.01,251.49,70862.0
2023-02-09 15:30:00,251.6,251.78,249.24,249.91,82095.0,251.6,251.78,249.24,249.91,82095.0
2023-02-10 09:30:00,247.76,251.13,246.27,250.31,37477.0,247.76,251.13,246.27,250.31,37477.0
2023-02-10 10:00:00,250.11,250.56,248.54,249.44,21005.0,250.11,250.56,248.54,249.44,21005.0
2023-02-10 10:30:00,249.44,249.63,247.32,248.93,10618.0,249.44,249.63,247.32,248.93,10618.0
2023-02-10 11:00:00,248.59,249.06,247.96,248.31,8549.0,248.59,249.06,247.96,248.31,8549.0
2023-02-10 11:30:00,248.82,248.82,247.12,247.34,14497.0,248.82,248.82,247.12,247.34,14497.0
2023-02-10 12:00:00,247.09,247.67,246.29,246.29,11961.0,247.09,247.67,246.29,246.29,11961.0
2023-02-10 12:30:00,246.42,247.13,246.08,246.4,9118.0,246.42,247.13,246.08,246.4,9118.0
2023-02-10 13:00:00,246.42,246.62,244.66,244.72,16467.0,246.42,246.62,244.66,244.72,16467.0
2023-02-10 13:30:00,244.79,244.86,243.52,243.99,15618.0,244.79,244.86,243.52,243.99,15618.0
2023-02-10 14:00:00,243.86,244.16,242.79,242.95,12080.0,243.86,244.16,242.79,242.95,12080.0
2023-02-10 14:30:00,242.96,244.62,242.86,244.38,13562.0,242.96,244.62,242.86,244.38,13562.0
2023-02-10 15:00:00,244.46,244.69,243.32,243.88,13979.0,244.46,244.69,243.32,243.88,13979.0
2023-02-10 15:30:00,244.31,245.8,244.09,245.35,61537.0,244.31,245.8,244.09,245.35,61537.0
2023-02-13 09:30:00,244.98,249.22,243.67,248.92,12625.0,244.98,249.22,243.67,248.92,12625.0
2023-02-13 10:00:00,248.75,249.59,247.87,248.92,22793.0,248.75,249.59,247.87,248.92,22793.0
2023-02-13 10:30:00,249.0,251.65,248.91,251.36,10845.0,249.0,251.65,248.91,251.36,10845.0
2023-02-13 11:00:00,251.5,252.71,250.93,251.73,14080.0,251.5,252.71,250.93,251.73,14080.0
2023-02-13 11:30:00,251.63,253.25,251.42,252.06,23753.0,251.63,253.25,251.42,252.06,23753.0
2023-02-13 12:00:00,252.28,253.21,252.03,253.03,6946.0,252.28,253.21,252.03,253.03,6946.0
2023-02-13 12:30:00,253.07,253.18,251.68,252.13,8526.0,253.07,253.18,251.68,252.13,8526.0
2023-02-13 13:00:00,252.32,253.14,252.04,252.98,8122.0,252.32,253.14,252.04,252.98,8122.0
2023-02-13 13:30:00,252.97,253.27,252.45,252.98,13810.0,252.97,253.27,252.45,252.98,13810.0
2023-02-13 14:00:00,252.99,253.11,252.04,252.15,9556.0,252.99,253.11,252.04,252.15,9556.0
2023-02-13 14:30:00,252.22,252.43,251.32,252.11,15309.0,252.22,252.43,251.32,252.11,15309.0
2023-02-13 15:00:00,252.05,252.87,251.88,252.79,19630.0,252.05,252.87,251.88,252.79,19630.0
2023-02-13 15:30:00,252.88,253.93,252.74,253.52,63889.0,252.88,253.93,252.74,253.52,63889.0
2023-02-14 09:30:00,249.96,254.03,249.91,253.73,12710.0,249.96,254.03,249.91,253.73,12710.0
2023-02-14 10:00:00,253.77,255.6,253.4,253.46,22362.0,253.77,255.6,253.4,253.46,22362.0
2023-02-14 10:30:00,253.58,253.8,250.3,251.24,19722.0,253.58,253.8,250.3,251.24,19722.0
2023-02-14 11:00:00,251.23,252.91,251.18,251.5,15014.0,251.23,252.91,251.18,251.5,15014.0
2023-02-14 11:30:00,251.35,251.35,250.22,250.81,8604.0,251.35,251.35,250.22,250.81,8604.0
2023-02-14 12:00:00,250.96,251.21,250.6,250.61,10113.0,250.96,251.21,250.6,250.61,10113.0
2023-02-14 12:30:00,250.6,252.27,250.48,252.01,16922.0,250.6,252.27,250.48,252.01,16922.0
2023-02-14 13:00:00,251.82,253.26,251.43,251.99,12304.0,251.82,253.26,251.43,251.99,12304.0
2023-02-14 13:30:00,252.22,252.71,251.67,251.7,7528.0,252.22,252.71,251.67,251.7,7528.0
2023-02-14 14:00:00,251.79,252.02,250.82,251.56,19842.0,251.79,252.02,250.82,251.56,19842.0
2023-02-14 14:30:00,251.46,252.59,251.4,252.5,9798.0,251.46,252.59,251.4,252.5,9798.0
2023-02-14 15:00:00,252.5,252.93,251.55,252.33,19347.0,252.5,252.93,251.55,252.33,19347.0
2023-02-14 15:30:00,252.32,252.96,251.6,251.6,35625.0,252.32,252.96,251.6,251.6,35625.0
2023-02-15 09:30:00,248.93,250.16,247.93,249.46,5908.0,248.93,250.16,247.93,249.46,5908.0
2023-02-15 10:00:00,249.52,250.0,248.68,249.8,8801.0,249.52,250.0,248.68,249.8,8801.0
2023-02-15 10:30:00,249.89,250.37,249.0,250.06,23069.0,249.89,250.37,249.0,250.06,23069.0
2023-02-15 11:00:00,250.12,251.88,250.1,251.73,4802.0,250.12,251.88,250.1,251.73,4802.0
2023-02-15 11:30:00,252.01,252.29,250.9,251.07,10379.0,252.01,252.29,250.9,251.07,10379.0
2023-02-15 12:00:00,250.43,250.72,249.88,250.23,5461.0,250.43,250.72,249.88,250.23,5461.0
2023-02-15 12:30:00,250.01,251.61,250.0,251.61,6987.0,250.01,251.61,250.0,251.61,6987.0
2023-02-15 13:00:00,251.53,252.11,251.28,252.03,4648.0,251.53,252.11,251.28,252.03,4648.0
2023-02-15 13:30:00,252.37,253.04,251.37,252.69,14835.0,252.37,253.04,251.37,252.69,14835.0
2023-02-15 14:00:00,252.62,253.48,251.73,251.97,6771.0,252.62,253.48,251.73,251.97,6771.0
2023-02-15 14:30:00,252.01,252.52,250.83,251.08,23249.0,252.01,252.52,250.83,251.08,23249.0
2023-02-15 15:00:00,251.42,252.08,251.16,251.64,23783.0,251.42,252.08,251.16,251.64,23783.0
2023-02-15 15:30:00,251.71,252.09,251.31,251.52,24126.0,251.71,252.09,251.31,251.52,24126.0
2023-02-16 09:30:00,246.54,252.86,246.54,250.29,11325.0,246.54,252.86,246.54,250.29,11325.0
2023-02-16 10:00:00,250.27,253.55,249.62,253.01,10650.0,250.27,253.55,249.62,253.01,10650.0
2023-02-16 10:30:00,252.89,254.82,252.35,254.31,23881.0,252.89,254.82,252.35,254.31,23881.0
2023-02-16 11:00:00,254.14,255.22,254.05,254.53,24086.0,254.14,255.22,254.05,254.53,24086.0
2023-02-16 11:30:00,254.56,256.22,254.55,254.98,38443.0,254.56,256.22,254.55,254.98,38443.0
2023-02-16 12:00:00,255.41,256.07,254.85,255.65,7268.0,255.41,256.07,254.85,255.65,7268.0
2023-02-16 12:30:00,255.49,257.18,255.49,255.54,12188.0,255.49,257.18,255.49,255.54,12188.0
2023-02-16 13:00:00,255.56,255.93,255.17,255.57,6213.0,255.56,255.93,255.17,255.57,6213.0
2023-02-16 13:30:00,255.26,256.2,254.8,255.12,8865.0,255.26,256.2,254.8,255.12,8865.0
2023-02-16 14:00:00,255.14,256.83,255.03,256.83,9604.0,255.14,256.83,255.03,256.83,9604.0
2023-02-16 14:30:00,256.78,256.79,255.98,256.46,15593.0,256.78,256.79,255.98,256.46,15593.0
2023-02-16 15:00:00,256.45,256.46,255.24,255.73,23056.0,256.45,256.46,255.24,255.73,23056.0
2023-02-16 15:30:00,255.69,256.03,254.27,254.3,75722.0,255.69,256.03,254.27,254.3,75722.0
2023-02-17 09:30:00,252.2,252.2,247.0,247.46,16464.0,252.2,252.2,247.0,247.46,16464.0
2023-02-17 10:00:00,247.56,251.04,247.35,250.23,38271.0,247.56,251.04,247.35,250.23,38271.0
2023-02-17 10:30:00,250.34,251.92,248.92,249.77,52345.0,250.34,251.92,248.92,249.77,52345.0
2023-02-17 11:00:00,248.92,248.99,245.84,246.03,11887.0,248.92,248.99,245.84,246.03,11887.0
2023-02-17 11:30:00,245.77,247.21,245.44,246.62,29480.0,245.77,247.21,245.44,246.62,29480.0
2023-02-17 12:00:00,246.62,247.22,246.32,247.09,7874.0,246.62,247.22,246.32,247.09,7874.0
2023-02-17 12:30:00,247.09,247.25,246.43,246.9,19439.0,247.09,247.25,246.43,246.9,19439.0
2023-02-17 13:00:00,246.65,247.71,246.39,247.02,9099.0,246.65,247.71,246.39,247.02,9099.0
2023-02-17 13:30:00,246.77,247.17,246.51,246.72,5684.0,246.77,247.17,246.51,246.72,5684.0
2023-02-17 14:00:00,247.06,248.83,247.06,248.66,9365.0,247.06,248.83,247.06,248.66,9365.0
2023-02-17 14:30:00,248.78,249.89,248.72,249.8,11330.0,248.78,249.89,248.72,249.8,11330.0
2023-02-17 15:00:00,250.09,250.8,249.81,249.81,13995.0,250.09,250.8,249.81,249.81,13995.0
2023-02-17 15:30:00,249.85,250.73,249.69,249.77,43427.0,249.85,250.73,249.69,249.77,43427.0
2023-02-21 09:30:00,246.42,247.07,244.56,246.42,15150.0,246.42,247.07,244.56,246.42,15150.0
2023-02-21 10:00:00,246.56,247.35,245.9,246.26,12944.0,246.56,247.35,245.9,246.26,12944.0
2023-02-21 10:30:00,246.2,246.7,245.16,245.16,17975.0,246.2,246.7,245.16,245.16,17975.0
2023-02-21 11:00:00,245.27,245.28,244.12,245.03,34058.0,245.27,245.28,244.12,245.03,34058.0
2023-02-21 11:30:00,244.76,245.13,243.63,243.63,13520.0,244.76,245.13,243.63,243.63,13520.0
2023-02-21 12:00:00,243.61,244.87,243.61,244.51,9050.0,243.61,244.87,243.61,244.51,9050.0
2023-02-21 12:30:00,244.63,245.01,244.2,244.86,14305.0,244.63,245.01,244.2,244.86,14305.0
2023-02-21 13:00:00,244.85,244.85,243.3,243.4,9848.0,244.85,244.85,243.3,243.4,9848.0
2023-02-21 13:30:00,243.41,243.57,243.01,243.24,9386.0,243.41,243.57,243.01,243.24,9386.0
2023-02-21 14:00:00,243.16,244.26,243.06,244.13,10771.0,243.16,244.26,243.06,244.13,10771.0
2023-02-21 14:30:00,244.15,244.7,243.94,244.34,12353.0,244.15,244.7,243.94,244.34,12353.0
2023-02-21 15:00:00,244.43,244.61,243.09,243.41,17564.0,244.43,244.61,243.09,243.41,17564.0
2023-02-21 15:30:00,243.49,244.09,243.09,243.8,71626.0,243.49,244.09,243.09,243.8,71626.0
2023-02-22 09:30:00,215.57,221.09,214.11,220.11,332509.0,215.57,221.09,214.11,220.11,332509.0
2023-02-22 10:00:00,220.24,220.83,215.91,217.06,126522.0,220.24,220.83,215.91,217.06,126522.0
2023-02-22 10:30:00,217.0,217.0,211.5,211.5,118523.0,217.0,217.0,211.5,211.5,118523.0
2023-02-22 11:00:00,211.72,213.09,209.26,210.05,143083.0,211.72,213.09,209.26,210.05,143083.0
2023-02-22 11:30:00,210.34,210.78,207.01,208.9,86173.0,210.34,210.78,207.01,208.9,86173.0
2023-02-22 12:00:00,208.86,210.24,208.5,209.84,79877.0,208.86,210.24,208.5,209.84,79877.0
2023-02-22 12:30:00,209.83,211.21,209.05,210.52,72881.0,209.83,211.21,209.05,210.52,72881.0
2023-02-22 13:00:00,210.44,215.11,210.27,215.01,64234.0,210.44,215.11,210.27,215.01,64234.0
2023-02-22 13:30:00,215.05,215.36,212.93,213.55,57794.0,215.05,215.36,212.93,213.55,57794.0
2023-02-22 14:00:00,213.26,215.31,213.17,213.18,45306.0,213.26,215.31,213.17,213.18,45306.0
2023-02-22 14:30:00,213.13,214.64,212.03,212.53,132966.0,213.13,214.64,212.03,212.53,132966.0
2023-02-22 15:00:00,212.48,217.0,212.48,216.8,71315.0,212.48,217.0,212.48,216.8,71315.0
2023-02-22 15:30:00,216.8,219.09,216.52,219.0,225129.0,216.8,219.09,216.52,219.0,225129.0
2023-02-23 09:30:00,220.51,227.61,220.51,227.02,116582.0,220.51,227.61,220.51,227.02,116582.0
2023-02-23 10:00:00,227.0,227.33,224.63,226.77,87100.0,227.0,227.33,224.63,226.77,87100.0
2023-02-23 10:30:00,226.65,227.42,223.96,224.64,63379.0,226.65,227.42,223.96,224.64,63379.0
2023-02-23 11:00:00,224.79,225.17,222.97,224.17,35803.0,224.79,225.17,222.97,224.17,35803.0
2023-02-23 11:30:00,224.19,224.81,223.31,223.63,24116.0,224.19,224.81,223.31,223.63,24116.0
2023-02-23 12:00:00,223.47,224.91,223.45,224.41,10410.0,223.47,224.91,223.45,224.41,10410.0
2023-02-23 12:30:00,224.41,226.53,224.4,226.53,22901.0,224.41,226.53,224.4,226.53,22901.0
2023-02-23 13:00:00,226.55,227.08,225.43,225.48,16269.0,226.55,227.08,225.43,225.48,16269.0
2023-02-23 13:30:00,225.48,225.54,224.91,225.3,22548.0,225.48,225.54,224.91,225.3,22548.0
2023-02-23 14:00:00,225.31,226.43,224.78,225.63,41732.0,225.31,226.43,224.78,225.63,41732.0
2023-02-23 14:30:00,225.65,226.83,225.64,226.24,19093.0,225.65,226.83,225.64,226.24,19093.0
2023-02-23 15:00:00,226.19,227.99,226.17,226.98,47407.0,226.19,227.99,226.17,226.98,47407.0
2023-02-23 15:30:00,226.98,228.72,226.97,227.28,162457.0,226.98,228.72,226.97,227.28,162457.0
2023-02-24 09:30:00,224.37,225.01,219.5,219.81,38370.0,224.37,225.01,219.5,219.81,38370.0
2023-02-24 10:00:00,218.99,220.03,217.05,217.85,49967.0,218.99,220.03,217.05,217.85,49967.0
2023-02-24 10:30:00,217.86,218.44,216.93,218.01,50176.0,217.86,218.44,216.93,218.01,50176.0
2023-02-24 11:00:00,218.03,219.8,217.79,219.31,37025.0,218.03,219.8,217.79,219.31,37025.0
2023-02-24 11:30:00,219.37,219.4,217.58,217.7,36622.0,219.37,219.4,217.58,217.7,36622.0
2023-02-24 12:00:00,217.49,217.61,215.45,215.78,26285.0,217.49,217.61,215.45,215.78,26285.0
2023-02-24 12:30:00,215.79,216.53,215.0,215.0,25586.0,215.79,216.53,215.0,215.0,25586.0
2023-02-24 13:00:00,215.04,217.36,215.0,216.76,27123.0,215.04,217.36,215.0,216.76,27123.0
2023-02-24 13:30:00,216.71,217.91,216.31,217.39,14294.0,216.71,217.91,216.31,217.39,14294.0
2023-02-24 14:00:00,217.38,217.38,216.7,217.25,12504.0,217.38,217.38,216.7,217.25,12504.0
2023-02-24 14:30:00,217.26,218.36,217.0,218.0,13183.0,217.26,218.36,217.0,218.0,13183.0
2023-02-24 15:00:00,218.03,220.46,217.65,220.29,43016.0,218.03,220.46,217.65,220.29,43016.0
2023-02-24 15:30:00,220.28,220.72,219.38,219.77,76770.0,220.28,220.72,219.38,219.77,76770.0
2023-02-27 09:30:00,224.08,227.1,222.93,225.31,51697.0,224.08,227.1,222.93,225.31,51697.0
2023-02-27 10:00:00,225.39,228.51,225.39,227.97,16645.0,225.39,228.51,225.39,227.97,16645.0
2023-02-27 10:30:00,227.91,228.15,225.88,227.99,24505.0,227.91,228.15,225.88,227.99,24505.0
2023-02-27 11:00:00,228.15,228.21,225.79,226.05,61642.0,228.15,228.21,225.79,226.05,61642.0
2023-02-27 11:30:00,226.05,226.18,225.05,225.4,25038.0,226.05,226.18,225.05,225.4,25038.0
2023-02-27 12:00:00,225.41,225.77,225.0,225.16,15475.0,225.41,225.77,225.0,225.16,15475.0
2023-02-27 12:30:00,225.16,225.4,224.9,225.28,13172.0,225.16,225.4,224.9,225.28,13172.0
2023-02-27 13:00:00,225.26,225.26,223.3,223.75,5950.0,225.26,225.26,223.3,223.75,5950.0
2023-02-27 13:30:00,223.99,224.47,222.89,223.84,8011.0,223.99,224.47,222.89,223.84,8011.0
2023-02-27 14:00:00,224.08,224.57,222.84,222.95,3606.0,224.08,224.57,222.84,222.95,3606.0
2023-02-27 14:30:00,222.94,223.39,222.7,222.9,31810.0,222.94,223.39,222.7,222.9,31810.0
2023-02-27 15:00:00,222.68,223.45,221.95,222.52,13166.0,222.68,223.45,221.95,222.52,13166.0
2023-02-27 15:30:00,222.42,222.76,221.57,221.68,55125.0,222.42,222.76,221.57,221.68,55125.0
2023-02-28 09:30:00,220.43,222.98,219.22,222.92,19261.0,220.43,222.98,219.22,222.92,19261.0
2023-02-28 10:00:00,222.43,223.57,221.31,221.64,73863.0,222.43,223.57,221.31,221.64,73863.0
2023-02-28 10:30:00,221.84,221.99,220.23,221.1,52516.0,221.84,221.99,220.23,221.1,52516.0
2023-02-28 11:00:00,221.22,223.56,221.22,222.21,26350.0,221.22,223.56,221.22,222.21,26350.0
2023-02-28 11:30:00,222.25,222.25,219.84,220.37,36140.0,222.25,222.25,219.84,220.37,36140.0
2023-02-28 12:00:00,220.37,220.78,219.92,220.03,36963.0,220.37,220.78,219.92,220.03,36963.0
2023-02-28 12:30:00,220.07,220.35,218.98,219.6,27854.0,220.07,220.35,218.98,219.6,27854.0
2023-02-28 13:00:00,219.56,222.3,219.56,221.85,21090.0,219.56,222.3,219.56,221.85,21090.0
2023-02-28 13:30:00,221.85,221.85,220.36,220.87,12316.0,221.85,221.85,220.36,220.87,12316.0
2023-02-28 14:00:00,220.8,220.8,219.76,219.85,14973.0,220.8,220.8,219.76,219.85,14973.0
2023-02-28 14:30:00,219.64,220.63,218.73,218.88,22682.0,219.64,220.63,218.73,218.88,22682.0
2023-02-28 15:00:00,218.94,219.13,218.27,218.35,20897.0,218.94,219.13,218.27,218.35,20897.0
2023-02-28 15:30:00,218.43,219.87,218.43,219.06,94037.0,218.43,219.87,218.43,219.06,94037.0
2023-03-01 09:30:00,218.65,220.56,218.52,219.54,4378.0,218.65,220.56,218.52,219.54,4378.0
2023-03-01 10:00:00,220.09,221.45,219.73,220.41,8981.0,220.09,221.45,219.73,220.41,8981.0
2023-03-01 10:30:00,220.55,222.23,219.6,222.23,28820.0,220.55,222.23,219.6,222.23,28820.0
2023-03-01 11:00:00,222.14,222.2,219.95,219.96,5759.0,222.14,222.2,219.95,219.96,5759.0
2023-03-01 11:30:00,219.81,221.48,219.81,221.26,13016.0,219.81,221.48,219.81,221.26,13016.0
2023-03-01 12:00:00,221.26,221.35,220.48,220.49,6000.0,221.26,221.35,220.48,220.49,6000.0
2023-03-01 12:30:00,220.59,221.11,220.33,221.04,4667.0,220.59,221.11,220.33,221.04,4667.0
2023-03-01 13:00:00,220.99,221.21,220.55,221.2,10595.0,220.99,221.21,220.55,221.2,10595.0
2023-03-01 13:30:00,221.01,221.56,220.95,221.56,5921.0,221.01,221.56,220.95,221.56,5921.0
2023-03-01 14:00:00,221.38,221.94,221.12,221.55,7768.0,221.38,221.94,221.12,221.55,7768.0
2023-03-01 14:30:00,221.48,222.13,221.17,222.13,8794.0,221.48,222.13,221.17,222.13,8794.0
2023-03-01 15:00:00,222.0,222.81,221.99,222.31,9815.0,222.0,222.81,221.99,222.31,9815.0
2023-03-01 15:30:00,222.31,223.13,222.18,222.85,54559.0,222.31,223.13,222.18,222.85,54559.0
2023-03-02 09:30:00,220.94,224.76,220.94,224.04,35792.0,220.94,224.76,220.94,224.04,35792.0
2023-03-02 10:00:00,224.08,225.4,220.72,221.89,24951.0,224.08,225.4,220.72,221.89,24951.0
2023-03-02 10:30:00,222.07,222.07,220.88,221.08,6069.0,222.07,222.07,220.88,221.08,6069.0
2023-03-02 11:00:00,221.23,223.24,221.23,222.88,25549.0,221.23,223.24,221.23,222.88,25549.0
2023-03-02 11:30:00,223.06,223.12,222.16,222.24,9840.0,223.06,223.12,222.16,222.24,9840.0
2023-03-02 12:00:00,222.68,222.73,221.87,222.58,6071.0,222.68,222.73,221.87,222.58,6071.0
2023-03-02 12:30:00,222.71,224.09,222.42,224.03,15672.0,222.71,224.09,222.42,224.03,15672.0
2023-03-02 13:00:00,224.17,224.25,223.13,223.13,8557.0,224.17,224.25,223.13,223.13,8557.0
2023-03-02 13:30:00,223.28,224.79,223.28,224.75,6804.0,223.28,224.79,223.28,224.75,6804.0
2023-03-02 14:00:00,224.75,225.82,224.75,225.69,9051.0,224.75,225.82,224.75,225.69,9051.0
2023-03-02 14:30:00,225.78,226.29,225.42,226.23,5441.0,225.78,226.29,225.42,226.23,5441.0
2023-03-02 15:00:00,226.27,226.43,225.76,226.38,5379.0,226.27,226.43,225.76,226.38,5379.0
2023-03-02 15:30:00,226.44,227.35,226.09,226.31,50958.0,226.44,227.35,226.09,226.31,50958.0
2023-03-03 09:30:00,227.72,228.79,225.91,228.59,5862.0,227.72,228.79,225.91,228.59,5862.0
2023-03-03 10:00:00,228.65,228.72,227.09,228.0,5588.0,228.65,228.72,227.09,228.0,5588.0
2023-03-03 10:30:00,228.27,228.27,227.38,227.64,5177.0,228.27,228.27,227.38,227.64,5177.0
2023-03-03 11:00:00,227.73,229.21,227.66,229.2,8046.0,227.73,229.21,227.66,229.2,8046.0
2023-03-03 11:30:00,229.44,229.66,228.59,229.3,6779.0,229.44,229.66,228.59,229.3,6779.0
2023-03-03 12:00:00,229.39,230.49,229.16,230.08,4098.0,229.39,230.49,229.16,230.08,4098.0
2023-03-03 12:30:00,230.16,230.34,229.81,230.27,8898.0,230.16,230.34,229.81,230.27,8898.0
2023-03-03 13:00:00,230.24,230.46,229.86,229.91,2453.0,230.24,230.46,229.86,229.91,2453.0
2023-03-03 13:30:00,229.69,229.91,228.77,228.78,6701.0,229.69,229.91,228.77,228.78,6701.0
2023-03-03 14:00:00,228.81,229.66,228.5,228.96,5392.0,228.81,229.66,228.5,228.96,5392.0
2023-03-03 14:30:00,228.97,229.52,228.5,229.4,5448.0,228.97,229.52,228.5,229.4,5448.0
2023-03-03 15:00:00,229.43,229.43,228.69,228.87,5449.0,229.43,229.43,228.69,228.87,5449.0
2023-03-03 15:30:00,228.78,232.05,228.55,232.0,114112.0,228.78,232.05,228.55,232.0,114112.0
2023-03-06 09:30:00,232.67,233.91,231.38,231.38,11490.0,232.67,233.91,231.38,231.38,11490.0
2023-03-06 10:00:00,231.41,232.3,230.61,231.61,7775.0,231.41,232.3,230.61,231.61,7775.0
2023-03-06 10:30:00,231.7,232.31,231.05,231.59,7642.0,231.7,232.31,231.05,231.59,7642.0
2023-03-06 11:00:00,231.83,232.49,231.56,231.56,4877.0,231.83,232.49,231.56,231.56,4877.0
2023-03-06 11:30:00,231.27,231.27,230.13,230.54,8532.0,231.27,231.27,230.13,230.54,8532.0
2023-03-06 12:00:00,230.49,231.06,230.46,230.54,10163.0,230.49,231.06,230.46,230.54,10163.0
2023-03-06 12:30:00,230.56,230.86,229.22,229.67,12423.0,230.56,230.86,229.22,229.67,12423.0
2023-03-06 13:00:00,229.75,229.83,228.66,229.27,5809.0,229.75,229.83,228.66,229.27,5809.0
2023-03-06 13:30:00,229.23,229.46,228.18,228.19,4585.0,229.23,229.46,228.18,228.19,4585.0
2023-03-06 14:00:00,228.42,229.03,228.03,228.32,6417.0,228.42,229.03,228.03,228.32,6417.0
2023-03-06 14:30:00,228.59,228.64,227.43,227.81,5800.0,228.59,228.64,227.43,227.81,5800.0
2023-03-06 15:00:00,227.89,227.89,225.93,225.93,26074.0,227.89,227.89,225.93,225.93,26074.0
2023-03-06 15:30:00,225.96,226.85,225.45,225.52,56595.0,225.96,226.85,225.45,225.52,56595.0
2023-03-07 09:30:00,225.02,226.94,223.01,226.09,17731.0,225.02,226.94,223.01,226.09,17731.0
2023-03-07 10:00:00,225.48,225.48,223.25,224.42,8712.0,225.48,225.48,223.25,224.42,8712.0
2023-03-07 10:30:00,224.59,225.04,222.71,222.71,6168.0,224.59,225.04,222.71,222.71,6168.0
2023-03-07 11:00:00,222.69,223.93,222.69,222.74,15562.0,222.69,223.93,222.69,222.74,15562.0
2023-03-07 11:30:00,222.49,223.44,222.31,222.82,5181.0,222.49,223.44,222.31,222.82,5181.0
2023-03-07 12:00:00,222.87,223.84,222.69,223.46,14006.0,222.87,223.84,222.69,223.46,14006.0
2023-03-07 12:30:00,223.56,224.03,223.08,223.21,7551.0,223.56,224.03,223.08,223.21,7551.0
2023-03-07 13:00:00,223.21,223.52,222.52,222.84,31544.0,223.21,223.52,222.52,222.84,31544.0
2023-03-07 13:30:00,222.95,223.08,220.98,221.2,8293.0,222.95,223.08,220.98,221.2,8293.0
2023-03-07 14:00:00,221.31,222.15,220.98,220.98,6363.0,221.31,222.15,220.98,220.98,6363.0
2023-03-07 14:30:00,221.16,221.38,219.99,220.14,11439.0,221.16,221.38,219.99,220.14,11439.0
2023-03-07 15:00:00,220.23,221.05,219.92,220.44,12020.0,220.23,221.05,219.92,220.44,12020.0
2023-03-07 15:30:00,220.51,221.72,220.45,221.17,29952.0,220.51,221.72,220.45,221.17,29952.0
2023-03-08 09:30:00,220.53,220.9,219.16,220.11,9812.0,220.53,220.9,219.16,220.11,9812.0
2023-03-08 10:00:00,218.96,220.67,218.43,220.26,8967.0,218.96,220.67,218.43,220.26,8967.0
2023-03-08 10:30:00,220.34,221.23,218.82,220.4,23216.0,220.34,221.23,218.82,220.4,23216.0
2023-03-08 11:00:00,220.61,221.02,220.61,220.76,3049.0,220.61,221.02,220.61,220.76,3049.0
2023-03-08 11:30:00,220.62,221.38,220.54,221.15,4253.0,220.62,221.38,220.54,221.15,4253.0
2023-03-08 12:00:00,221.11,221.2,219.89,220.67,7315.0,221.11,221.2,219.89,220.67,7315.0
2023-03-08 12:30:00,220.84,220.85,219.85,219.86,2323.0,220.84,220.85,219.85,219.86,2323.0
2023-03-08 13:00:00,219.73,219.82,218.57,218.57,3454.0,219.73,219.82,218.57,218.57,3454.0
2023-03-08 13:30:00,218.6,218.6,218.15,218.15,4406.0,218.6,218.6,218.15,218.15,4406.0
2023-03-08 14:00:00,218.15,218.6,217.86,218.43,8065.0,218.15,218.6,217.86,218.43,8065.0
2023-03-08 14:30:00,218.55,218.65,218.1,218.1,4229.0,218.55,218.65,218.1,218.1,4229.0
2023-03-08 15:00:00,218.29,218.46,217.92,218.41,4548.0,218.29,218.46,217.92,218.41,4548.0
2023-03-08 15:30:00,218.48,219.36,218.47,218.81,18854.0,218.48,219.36,218.47,218.81,18854.0
2023-03-09 09:30:00,219.6,220.6,218.79,220.44,8655.0,219.6,220.6,218.79,220.44,8655.0
2023-03-09 10:00:00,220.48,222.28,220.4,222.23,8310.0,220.48,222.28,220.4,222.23,8310.0
2023-03-09 10:30:00,222.49,223.4,222.45,222.77,15847.0,222.49,223.4,222.45,222.77,15847.0
2023-03-09 11:00:00,222.71,223.69,222.37,223.6,24522.0,222.71,223.69,222.37,223.6,24522.0
2023-03-09 11:30:00,223.6,224.0,222.2,222.66,42122.0,223.6,224.0,222.2,222.66,42122.0
2023-03-09 12:00:00,222.64,222.64,220.32,220.8,7718.0,222.64,222.64,220.32,220.8,7718.0
2023-03-09 12:30:00,220.84,222.03,220.84,221.13,11125.0,220.84,222.03,220.84,221.13,11125.0
2023-03-09 13:00:00,221.63,221.63,220.28,220.36,5184.0,221.63,221.63,220.28,220.36,5184.0
2023-03-09 13:30:00,220.14,220.14,217.69,218.0,15149.0,220.14,220.14,217.69,218.0,15149.0
2023-03-09 14:00:00,218.12,218.12,216.66,217.2,12780.0,218.12,218.12,216.66,217.2,12780.0
2023-03-09 14:30:00,217.06,217.42,216.11,216.58,23601.0,217.06,217.42,216.11,216.58,23601.0
2023-03-09 15:00:00,216.58,216.95,214.92,215.99,26855.0,216.58,216.95,214.92,215.99,26855.0
2023-03-09 15:30:00,215.78,216.12,214.84,214.91,44603.0,215.78,216.12,214.84,214.91,44603.0
2023-03-10 09:30:00,213.59,213.59,202.51,202.58,87863.0,213.59,213.59,202.51,202.58,87863.0
2023-03-10 10:00:00,202.72,204.46,199.6,201.38,86395.0,202.72,204.46,199.6,201.38,86395.0
2023-03-10 10:30:00,201.76,204.48,199.76,204.44,157000.0,201.76,204.48,199.76,204.44,157000.0
2023-03-10 11:00:00,204.45,205.12,203.54,204.95,38174.0,204.45,205.12,203.54,204.95,38174.0
2023-03-10 11:30:00,205.25,206.75,204.61,205.49,20150.0,205.25,206.75,204.61,205.49,20150.0
2023-03-10 12:00:00,205.49,206.41,202.39,202.61,41419.0,205.49,206.41,202.39,202.61,41419.0
2023-03-10 12:30:00,202.73,203.75,201.44,201.48,21261.0,202.73,203.75,201.44,201.48,21261.0
2023-03-10 13:00:00,201.61,201.91,200.32,200.61,39808.0,201.61,201.91,200.32,200.61,39808.0
2023-03-10 13:30:00,200.65,200.75,198.98,199.53,22265.0,200.65,200.75,198.98,199.53,22265.0
2023-03-10 14:00:00,199.69,201.79,199.68,200.34,44811.0,199.69,201.79,199.68,200.34,44811.0
2023-03-10 14:30:00,200.5,203.0,200.01,202.81,46529.0,200.5,203.0,200.01,202.81,46529.0
2023-03-10 15:00:00,202.52,204.02,202.24,202.56,44231.0,202.52,204.02,202.24,202.56,44231.0
2023-03-10 15:30:00,202.44,203.35,202.19,202.46,128606.0,202.44,203.35,202.19,202.46,128606.0
2023-03-13 09:30:00,201.69,204.3,196.23,201.26,98009.0,201.69,204.3,196.23,201.26,98009.0
2023-03-13 10:00:00,201.8,202.08,199.6,200.03,28530.0,201.8,202.08,199.6,200.03,28530.0
2023-03-13 10:30:00,200.27,203.47,200.14,203.47,21810.0,200.27,203.47,200.14,203.47,21810.0
2023-03-13 11:00:00,203.38,206.06,203.38,206.04,21834.0,203.38,206.06,203.38,206.04,21834.0
2023-03-13 11:30:00,206.37,206.73,204.45,205.38,19072.0,206.37,206.73,204.45,205.38,19072.0
2023-03-13 12:00:00,205.88,205.88,203.36,204.72,22298.0,205.88,205.88,203.36,204.72,22298.0
2023-03-13 12:30:00,204.49,206.07,203.57,204.59,10620.0,204.49,206.07,203.57,204.59,10620.0
2023-03-13 13:00:00,204.84,205.65,204.49,204.81,35038.0,204.84,205.65,204.49,204.81,35038.0
2023-03-13 13:30:00,204.56,205.19,203.53,203.93,11451.0,204.56,205.19,203.53,203.93,11451.0
2023-03-13 14:00:00,204.16,205.25,203.58,203.87,13355.0,204.16,205.25,203.58,203.87,13355.0
2023-03-13 14:30:00,203.75,204.65,203.54,203.64,17422.0,203.75,204.65,203.54,203.64,17422.0
2023-03-13 15:00:00,203.88,204.22,201.91,202.39,27618.0,203.88,204.22,201.91,202.39,27618.0
2023-03-13 15:30:00,202.47,203.2,201.81,201.9,77653.0,202.47,203.2,201.81,201.9,77653.0
2023-03-14 09:30:00,206.16,210.37,206.16,208.27,43571.0,206.16,210.37,206.16,208.27,43571.0
2023-03-14 10:00:00,207.89,209.83,207.22,209.66,19158.0,207.89,209.83,207.22,209.66,19158.0
2023-03-14 10:30:00,209.37,210.0,207.39,207.46,28832.0,209.37,210.0,207.39,207.46,28832.0
2023-03-14 11:00:00,207.67,209.55,207.64,209.55,9822.0,207.67,209.55,207.64,209.55,9822.0
2023-03-14 11:30:00,209.66,209.66,207.31,207.31,20689.0,209.66,209.66,207.31,207.31,20689.0
2023-03-14 12:00:00,207.28,207.28,204.81,204.93,7757.0,207.28,207.28,204.81,204.93,7757.0
2023-03-14 12:30:00,204.83,206.29,204.57,204.7,10679.0,204.83,206.29,204.57,204.7,10679.0
2023-03-14 13:00:00,204.96,204.96,202.65,203.63,9659.0,204.96,204.96,202.65,203.63,9659.0
2023-03-14 13:30:00,203.44,204.02,203.05,203.13,3314.0,203.44,204.02,203.05,203.13,3314.0
2023-03-14 14:00:00,203.03,203.72,202.35,203.72,35569.0,203.03,203.72,202.35,203.72,35569.0
2023-03-14 14:30:00,203.58,204.38,203.58,203.63,7064.0,203.58,204.38,203.58,203.63,7064.0
2023-03-14 15:00:00,203.84,203.84,201.97,202.48,7062.0,203.84,203.84,201.97,202.48,7062.0
2023-03-14 15:30:00,202.6,205.24,202.54,205.2,45180.0,202.6,205.24,202.54,205.2,45180.0
2023-03-15 09:30:00,201.37,201.98,194.46,194.46,58333.0,201.37,201.98,194.46,194.46,58333.0
2023-03-15 10:00:00,194.52,195.32,193.49,194.2,41067.0,194.52,195.32,193.49,194.2,41067.0
2023-03-15 10:30:00,194.13,194.87,190.83,191.52,127255.0,194.13,194.87,190.83,191.52,127255.0
2023-03-15 11:00:00,191.52,191.79,190.3,190.3,45913.0,191.52,191.79,190.3,190.3,45913.0
2023-03-15 11:30:00,190.25,190.98,189.44,190.15,23157.0,190.25,190.98,189.44,190.15,23157.0
2023-03-15 12:00:00,190.25,190.46,188.85,189.95,14260.0,190.25,190.46,188.85,189.95,14260.0
2023-03-15 12:30:00,189.87,190.45,188.96,189.42,14997.0,189.87,190.45,188.96,189.42,14997.0
2023-03-15 13:00:00,189.34,191.66,189.34,191.5,30292.0,189.34,191.66,189.34,191.5,30292.0
2023-03-15 13:30:00,191.37,191.53,190.66,191.28,17638.0,191.37,191.53,190.66,191.28,17638.0
2023-03-15 14:00:00,191.31,193.79,191.19,193.68,29712.0,191.31,193.79,191.19,193.68,29712.0
2023-03-15 14:30:00,193.55,195.74,193.24,195.74,27318.0,193.55,195.74,193.24,195.74,27318.0
2023-03-15 15:00:00,195.72,196.09,193.83,194.55,22097.0,195.72,196.09,193.83,194.55,22097.0
2023-03-15 15:30:00,194.56,195.11,193.88,195.0,67912.0,194.56,195.11,193.88,195.0,67912.0
2023-03-16 09:30:00,192.66,195.29,191.59,193.79,15830.0,192.66,195.29,191.59,193.79,15830.0
2023-03-16 10:00:00,193.55,193.81,190.22,190.8,13624.0,193.55,193.81,190.22,190.8,13624.0
2023-03-16 10:30:00,190.81,194.45,190.51,194.21,26998.0,190.81,194.45,190.51,194.21,26998.0
2023-03-16 11:00:00,194.21,195.18,193.88,195.09,13512.0,194.21,195.18,193.88,195.09,13512.0
2023-03-16 11:30:00,195.15,195.15,194.04,194.52,33522.0,195.15,195.15,194.04,194.52,33522.0
2023-03-16 12:00:00,194.54,194.54,192.97,193.33,14333.0,194.54,194.54,192.97,193.33,14333.0
2023-03-16 12:30:00,193.42,196.09,193.32,196.04,28472.0,193.42,196.09,193.32,196.04,28472.0
2023-03-16 13:00:00,196.05,196.52,194.74,195.07,27048.0,196.05,196.52,194.74,195.07,27048.0
2023-03-16 13:30:00,194.97,195.01,194.06,194.57,33650.0,194.97,195.01,194.06,194.57,33650.0
2023-03-16 14:00:00,194.58,194.85,194.0,194.82,9924.0,194.58,194.85,194.0,194.82,9924.0
2023-03-16 14:30:00,194.89,195.15,194.48,194.99,38810.0,194.89,195.15,194.48,194.99,38810.0
2023-03-16 15:00:00,195.08,195.08,194.36,194.74,39694.0,195.08,195.08,194.36,194.74,39694.0
2023-03-16 15:30:00,194.74,194.8,193.37,193.54,103230.0,194.74,194.8,193.37,193.54,103230.0
2023-03-17 09:30:00,191.28,191.62,188.95,189.29,61334.0,191.28,191.62,188.95,189.29,61334.0
2023-03-17 10:00:00,189.62,190.35,188.86,189.88,56353.0,189.62,190.35,188.86,189.88,56353.0
2023-03-17 10:30:00,190.05,190.87,189.5,190.33,63679.0,190.05,190.87,189.5,190.33,63679.0
2023-03-17 11:00:00,190.27,190.51,189.16,189.75,20769.0,190.27,190.51,189.16,189.75,20769.0
2023-03-17 11:30:00,189.83,191.14,189.83,190.56,55757.0,189.83,191.14,189.83,190.56,55757.0
2023-03-17 12:00:00,190.78,192.42,190.78,192.26,25354.0,190.78,192.42,190.78,192.26,25354.0
2023-03-17 12:30:00,192.33,192.83,191.87,192.02,15345.0,192.33,192.83,191.87,192.02,15345.0
2023-03-17 13:00:00,192.08,192.91,191.97,192.68,10771.0,192.08,192.91,191.97,192.68,10771.0
2023-03-17 13:30:00,192.58,193.37,192.21,192.51,33945.0,192.58,193.37,192.21,192.51,33945.0
2023-03-17 14:00:00,192.39,192.81,190.39,190.59,15516.0,192.39,192.81,190.39,190.59,15516.0
2023-03-17 14:30:00,190.63,192.4,190.5,192.17,44729.0,190.63,192.4,190.5,192.17,44729.0
2023-03-17 15:00:00,192.29,193.02,192.22,192.84,30265.0,192.29,193.02,192.22,192.84,30265.0
2023-03-17 15:30:00,192.62,193.17,192.0,193.0,212940.0,192.62,193.17,192.0,193.0,212940.0
2023-03-20 09:30:00,192.86,194.22,191.59,193.17,13706.0,192.86,194.22,191.59,193.17,13706.0
2023-03-20 10:00:00,192.97,194.32,192.97,194.29,21887.0,192.97,194.32,192.97,194.29,21887.0
2023-03-20 10:30:00,194.7,195.71,194.35,194.88,18940.0,194.7,195.71,194.35,194.88,18940.0
2023-03-20 11:00:00,195.09,195.76,193.96,194.41,18113.0,195.09,195.76,193.96,194.41,18113.0
2023-03-20 11:30:00,194.7,194.7,192.35,192.35,3474.0,194.7,194.7,192.35,192.35,3474.0
2023-03-20 12:00:00,192.11,192.18,191.23,191.9,6393.0,192.11,192.18,191.23,191.9,6393.0
2023-03-20 12:30:00,191.78,192.73,191.61,192.45,4585.0,191.78,192.73,191.61,192.45,4585.0
2023-03-20 13:00:00,192.47,194.01,192.46,193.75,10109.0,192.47,194.01,192.46,193.75,10109.0
2023-03-20 13:30:00,193.74,193.74,191.74,191.74,11132.0,193.74,193.74,191.74,191.74,11132.0
2023-03-20 14:00:00,191.81,192.41,191.63,192.26,6861.0,191.81,192.41,191.63,192.26,6861.0
2023-03-20 14:30:00,192.29,192.29,191.5,192.2,13271.0,192.29,192.29,191.5,192.2,13271.0
2023-03-20 15:00:00,192.27,192.55,191.97,192.55,19823.0,192.27,192.55,191.97,192.55,19823.0
2023-03-20 15:30:00,192.68,193.12,192.09,192.63,56410.0,192.68,193.12,192.09,192.63,56410.0
2023-03-21 09:30:00,196.06,197.49,194.1,196.93,48653.0,196.06,197.49,194.1,196.93,48653.0
2023-03-21 10:00:00,196.6,196.88,195.05,195.36,20982.0,196.6,196.88,195.05,195.36,20982.0
2023-03-21 10:30:00,195.77,197.14,195.6,196.42,31217.0,195.77,197.14,195.6,196.42,31217.0
2023-03-21 11:00:00,196.43,198.77,196.15,198.22,23297.0,196.43,198.77,196.15,198.22,23297.0
2023-03-21 11:30:00,198.35,198.45,197.92,198.33,12477.0,198.35,198.45,197.92,198.33,12477.0
2023-03-21 12:00:00,198.08,198.41,197.88,198.02,33818.0,198.08,198.41,197.88,198.02,33818.0
2023-03-21 12:30:00,198.01,198.11,197.24,197.24,7285.0,198.01,198.11,197.24,197.24,7285.0
2023-03-21 13:00:00,197.25,197.54,197.14,197.39,9418.0,197.25,197.54,197.14,197.39,9418.0
2023-03-21 13:30:00,197.34,198.02,196.68,196.68,16930.0,197.34,198.02,196.68,196.68,16930.0
2023-03-21 14:00:00,196.7,197.31,196.01,197.16,14997.0,196.7,197.31,196.01,197.16,14997.0
2023-03-21 14:30:00,197.24,197.81,197.22,197.5,15440.0,197.24,197.81,197.22,197.5,15440.0
2023-03-21 15:00:00,197.43,198.14,197.43,198.06,23557.0,197.43,198.14,197.43,198.06,23557.0
2023-03-21 15:30:00,198.09,199.12,197.46,198.47,70501.0,198.09,199.12,197.46,198.47,70501.0
2023-03-22 09:30:00,198.61,199.34,197.13,198.16,9743.0,198.61,199.34,197.13,198.16,9743.0
2023-03-22 10:00:00,198.31,200.91,198.3,200.51,10954.0,198.31,200.91,198.3,200.51,10954.0
2023-03-22 10:30:00,200.52,200.7,199.15,199.44,13410.0,200.52,200.7,199.15,199.44,13410.0
2023-03-22 11:00:00,199.47,199.68,198.76,199.16,7054.0,199.47,199.68,198.76,199.16,7054.0
2023-03-22 11:30:00,199.3,199.63,199.18,199.42,8442.0,199.3,199.63,199.18,199.42,8442.0
2023-03-22 12:00:00,199.4,199.51,198.68,199.39,5621.0,199.4,199.51,198.68,199.39,5621.0
2023-03-22 12:30:00,199.31,199.68,198.81,199.63,18759.0,199.31,199.68,198.81,199.63,18759.0
2023-03-22 13:00:00,199.67,199.77,199.27,199.76,14913.0,199.67,199.77,199.27,199.76,14913.0
2023-03-22 13:30:00,199.83,200.4,199.7,200.4,5395.0,199.83,200.4,199.7,200.4,5395.0
2023-03-22 14:00:00,200.92,202.74,200.35,200.77,18467.0,200.92,202.74,200.35,200.77,18467.0
2023-03-22 14:30:00,200.8,202.48,200.1,200.23,53776.0,200.8,202.48,200.1,200.23,53776.0
2023-03-22 15:00:00,200.17,201.12,198.54,200.64,35916.0,200.17,201.12,198.54,200.64,35916.0
2023-03-22 15:30:00,200.69,200.69,196.15,196.21,81045.0,200.69,200.69,196.15,196.21,81045.0
2023-03-23 09:30:00,198.03,198.8,195.92,198.26,10556.0,198.03,198.8,195.92,198.26,10556.0
2023-03-23 10:00:00,198.43,200.0,198.43,198.91,21346.0,198.43,200.0,198.43,198.91,21346.0
2023-03-23 10:30:00,198.91,199.82,198.64,199.63,6055.0,198.91,199.82,198.64,199.63,6055.0
2023-03-23 11:00:00,199.75,200.83,199.51,199.88,19248.0,199.75,200.83,199.51,199.88,19248.0
2023-03-23 11:30:00,199.89,200.65,198.92,199.73,25771.0,199.89,200.65,198.92,199.73,25771.0
2023-03-23 12:00:00,199.52,200.13,197.85,197.94,26765.0,199.52,200.13,197.85,197.94,26765.0
2023-03-23 12:30:00,198.08,198.63,196.94,197.28,6065.0,198.08,198.63,196.94,197.28,6065.0
2023-03-23 13:00:00,197.19,197.77,196.53,196.58,18357.0,197.19,197.77,196.53,196.58,18357.0
2023-03-23 13:30:00,196.83,196.87,195.6,195.6,26298.0,196.83,196.87,195.6,195.6,26298.0
2023-03-23 14:00:00,195.81,195.81,193.97,193.97,13135.0,195.81,195.81,193.97,193.97,13135.0
2023-03-23 14:30:00,194.05,194.14,191.92,192.72,28302.0,194.05,194.14,191.92,192.72,28302.0
2023-03-23 15:00:00,193.1,194.37,191.25,192.16,41237.0,193.1,194.37,191.25,192.16,41237.0
2023-03-23 15:30:00,191.92,194.62,191.42,193.74,76819.0,191.92,194.62,191.42,193.74,76819.0
2023-03-24 09:30:00,191.96,192.69,189.56,192.39,20040.0,191.96,192.69,189.56,192.39,20040.0
2023-03-24 10:00:00,192.39,192.84,190.16,191.6,26431.0,192.39,192.84,190.16,191.6,26431.0
2023-03-24 10:30:00,191.4,191.8,190.83,191.55,17965.0,191.4,191.8,190.83,191.55,17965.0
2023-03-24 11:00:00,191.5,191.61,190.18,190.41,13299.0,191.5,191.61,190.18,190.41,13299.0
2023-03-24 11:30:00,190.23,191.82,189.92,191.77,17083.0,190.23,191.82,189.92,191.77,17083.0
2023-03-24 12:00:00,191.67,192.15,191.21,191.7,9224.0,191.67,192.15,191.21,191.7,9224.0
2023-03-24 12:30:00,191.82,192.52,191.39,191.4,20944.0,191.82,192.52,191.39,191.4,20944.0
2023-03-24 13:00:00,191.4,192.74,191.39,192.74,14834.0,191.4,192.74,191.39,192.74,14834.0
2023-03-24 13:30:00,192.62,192.7,191.89,192.12,14274.0,192.62,192.7,191.89,192.12,14274.0
2023-03-24 14:00:00,192.24,192.95,192.11,192.89,12972.0,192.24,192.95,192.11,192.89,12972.0
2023-03-24 14:30:00,192.93,193.95,192.89,193.87,16601.0,192.93,193.95,192.89,193.87,16601.0
2023-03-24 15:00:00,193.96,194.63,193.36,194.63,14658.0,193.96,194.63,193.36,194.63,14658.0
2023-03-24 15:30:00,194.67,195.08,193.38,193.77,80768.0,194.67,195.08,193.38,193.77,80768.0
2023-03-27 09:30:00,196.49,197.06,194.28,196.24,18350.0,196.49,197.06,194.28,196.24,18350.0
2023-03-27 10:00:00,196.25,196.25,194.98,195.25,7437.0,196.25,196.25,194.98,195.25,7437.0
2023-03-27 10:30:00,195.3,195.56,194.68,195.03,12289.0,195.3,195.56,194.68,195.03,12289.0
2023-03-27 11:00:00,194.9,194.9,193.92,194.13,7228.0,194.9,194.9,193.92,194.13,7228.0
2023-03-27 11:30:00,194.55,194.87,194.03,194.11,7360.0,194.55,194.87,194.03,194.11,7360.0
2023-03-27 12:00:00,194.19,195.4,193.5,195.33,14980.0,194.19,195.4,193.5,195.33,14980.0
2023-03-27 12:30:00,195.39,195.76,195.33,195.65,6185.0,195.39,195.76,195.33,195.65,6185.0
2023-03-27 13:00:00,195.55,195.91,194.98,195.78,7266.0,195.55,195.91,194.98,195.78,7266.0
2023-03-27 13:30:00,195.95,196.43,195.55,196.26,6813.0,195.95,196.43,195.55,196.26,6813.0
2023-03-27 14:00:00,196.19,196.95,195.94,196.75,10923.0,196.19,196.95,195.94,196.75,10923.0
2023-03-27 14:30:00,197.06,198.01,197.05,197.88,12696.0,197.06,198.01,197.05,197.88,12696.0
2023-03-27 15:00:00,198.02,198.35,197.55,198.13,12037.0,198.02,198.35,197.55,198.13,12037.0
2023-03-27 15:30:00,198.07,198.09,197.36,197.57,39169.0,198.07,198.09,197.36,197.57,39169.0
2023-03-28 09:30:00,195.05,196.0,193.51,194.31,49149.0,195.05,196.0,193.51,194.31,49149.0
2023-03-28 10:00:00,194.31,195.32,194.08,194.97,31817.0,194.31,195.32,194.08,194.97,31817.0
2023-03-28 10:30:00,195.11,195.22,193.64,193.91,13943.0,195.11,195.22,193.64,193.91,13943.0
2023-03-28 11:00:00,194.04,194.78,193.91,194.52,16475.0,194.04,194.78,193.91,194.52,16475.0
2023-03-28 11:30:00,194.4,194.58,193.92,194.4,8667.0,194.4,194.58,193.92,194.4,8667.0
2023-03-28 12:00:00,194.43,194.78,193.23,193.3,14763.0,194.43,194.78,193.23,193.3,14763.0
2023-03-28 12:30:00,193.05,193.24,192.15,192.32,24085.0,193.05,193.24,192.15,192.32,24085.0
2023-03-28 13:00:00,192.3,192.52,191.38,191.81,15493.0,192.3,192.52,191.38,191.81,15493.0
2023-03-28 13:30:00,191.73,191.83,190.96,191.75,17678.0,191.73,191.83,190.96,191.75,17678.0
2023-03-28 14:00:00,191.65,192.31,191.39,191.62,24183.0,191.65,192.31,191.39,191.62,24183.0
2023-03-28 14:30:00,191.68,192.35,191.46,192.35,17072.0,191.68,192.35,191.46,192.35,17072.0
2023-03-28 15:00:00,192.41,193.39,191.85,191.86,19718.0,192.41,193.39,191.85,191.86,19718.0
2023-03-28 15:30:00,191.89,192.53,191.57,191.89,82901.0,191.89,192.53,191.57,191.89,82901.0
2023-03-29 09:30:00,194.43,194.87,193.13,194.79,10635.0,194.43,194.87,193.13,194.79,10635.0
2023-03-29 10:00:00,195.05,195.05,192.39,192.86,10279.0,195.05,195.05,192.39,192.86,10279.0
2023-03-29 10:30:00,192.74,193.46,192.04,192.18,8732.0,192.74,193.46,192.04,192.18,8732.0
2023-03-29 11:00:00,192.45,192.74,192.01,192.43,10278.0,192.45,192.74,192.01,192.43,10278.0
2023-03-29 11:30:00,192.5,193.63,192.39,193.52,7284.0,192.5,193.63,192.39,193.52,7284.0
2023-03-29 12:00:00,193.73,194.99,193.43,194.55,12595.0,193.73,194.99,193.43,194.55,12595.0
2023-03-29 12:30:00,194.8,194.92,193.74,193.74,10528.0,194.8,194.92,193.74,193.74,10528.0
2023-03-29 13:00:00,193.71,194.5,193.71,194.23,12110.0,193.71,194.5,193.71,194.23,12110.0
2023-03-29 13:30:00,194.03,194.19,193.74,194.19,6095.0,194.03,194.19,193.74,194.19,6095.0
2023-03-29 14:00:00,194.24,194.61,193.99,194.56,4953.0,194.24,194.61,193.99,194.56,4953.0
2023-03-29 14:30:00,194.63,196.36,194.63,196.32,16356.0,194.63,196.36,194.63,196.32,16356.0
2023-03-29 15:00:00,196.38,197.33,196.22,197.18,32848.0,196.38,197.33,196.22,197.18,32848.0
2023-03-29 15:30:00,197.19,197.61,196.45,197.58,51788.0,197.19,197.61,196.45,197.58,51788.0
2023-03-30 09:30:00,200.59,201.94,199.89,200.92,19262.0,200.59,201.94,199.89,200.92,19262.0
2023-03-30 10:00:00,200.95,200.95,197.99,199.49,20597.0,200.95,200.95,197.99,199.49,20597.0
2023-03-30 10:30:00,199.35,199.99,198.21,199.41,15349.0,199.35,199.99,198.21,199.41,15349.0
2023-03-30 11:00:00,199.0,199.31,198.46,198.65,6668.0,199.0,199.31,198.46,198.65,6668.0
2023-03-30 11:30:00,198.54,198.81,197.9,198.39,7033.0,198.54,198.81,197.9,198.39,7033.0
2023-03-30 12:00:00,198.34,198.44,197.94,198.21,6250.0,198.34,198.44,197.94,198.21,6250.0
2023-03-30 12:30:00,198.12,198.25,197.0,197.76,10149.0,198.12,198.25,197.0,197.76,10149.0
2023-03-30 13:00:00,197.75,198.27,197.58,197.75,12242.0,197.75,198.27,197.58,197.75,12242.0
2023-03-30 13:30:00,197.53,197.59,196.85,197.25,6424.0,197.53,197.59,196.85,197.25,6424.0
2023-03-30 14:00:00,197.32,197.9,197.32,197.78,6444.0,197.32,197.9,197.32,197.78,6444.0
2023-03-30 14:30:00,197.81,198.08,197.52,198.03,7265.0,197.81,198.08,197.52,198.03,7265.0
2023-03-30 15:00:00,198.12,198.36,197.66,198.11,10608.0,198.12,198.36,197.66,198.11,10608.0
2023-03-30 15:30:00,198.15,198.56,197.44,197.9,40690.0,198.15,198.56,197.44,197.9,40690.0
2023-03-31 09:30:00,199.74,199.79,198.55,199.67,18212.0,199.74,199.79,198.55,199.67,18212.0
2023-03-31 10:00:00,198.58,200.25,198.53,200.12,9332.0,198.58,200.25,198.53,200.12,9332.0
2023-03-31 10:30:00,200.34,200.41,199.03,199.21,16605.0,200.34,200.41,199.03,199.21,16605.0
2023-03-31 11:00:00,199.28,200.65,199.17,200.37,7657.0,199.28,200.65,199.17,200.37,7657.0
2023-03-31 11:30:00,200.32,200.46,199.61,200.03,5267.0,200.32,200.46,199.61,200.03,5267.0
2023-03-31 12:00:00,200.04,201.35,200.04,200.87,7125.0,200.04,201.35,200.04,200.87,7125.0
2023-03-31 12:30:00,200.92,201.09,200.09,200.83,10869.0,200.92,201.09,200.09,200.83,10869.0
2023-03-31 13:00:00,200.8,201.79,200.66,201.79,9986.0,200.8,201.79,200.66,201.79,9986.0
2023-03-31 13:30:00,201.68,201.81,201.09,201.64,8897.0,201.68,201.81,201.09,201.64,8897.0
2023-03-31 14:00:00,201.78,202.42,200.53,200.93,16587.0,201.78,202.42,200.53,200.93,16587.0
2023-03-31 14:30:00,201.0,201.42,200.87,201.42,6483.0,201.0,201.42,200.87,201.42,6483.0
2023-03-31 15:00:00,201.45,202.31,201.26,201.99,25489.0,201.45,202.31,201.26,201.99,25489.0
2023-03-31 15:30:00,201.99,202.26,200.76,201.82,57107.0,201.99,202.26,200.76,201.82,57107.0
2023-04-03 09:30:00,201.12,202.09,193.82,195.12,28799.0,201.12,202.09,193.82,195.12,28799.0
2023-04-03 10:00:00,195.12,197.93,195.12,197.93,11760.0,195.12,197.93,195.12,197.93,11760.0
2023-04-03 10:30:00,197.94,198.59,196.33,196.43,14409.0,197.94,198.59,196.33,196.43,14409.0
2023-04-03 11:00:00,196.64,197.11,196.18,196.71,9667.0,196.64,197.11,196.18,196.71,9667.0
2023-04-03 11:30:00,196.85,197.89,196.61,197.54,17331.0,196.85,197.89,196.61,197.54,17331.0
2023-04-03 12:00:00,197.47,198.59,197.45,198.42,27854.0,197.47,198.59,197.45,198.42,27854.0
2023-04-03 12:30:00,198.4,199.07,198.34,198.94,14820.0,198.4,199.07,198.34,198.94,14820.0
2023-04-03 13:00:00,198.93,199.26,198.75,199.0,24104.0,198.93,199.26,198.75,199.0,24104.0
2023-04-03 13:30:00,198.98,199.09,197.72,197.99,39219.0,198.98,199.09,197.72,197.99,39219.0
2023-04-03 14:00:00,198.0,198.96,198.0,198.96,8640.0,198.0,198.96,198.0,198.96,8640.0
2023-04-03 14:30:00,199.0,199.53,198.7,198.7,6333.0,199.0,199.53,198.7,198.7,6333.0
2023-04-03 15:00:00,198.82,199.16,198.59,199.16,12811.0,198.82,199.16,198.59,199.16,12811.0
2023-04-03 15:30:00,199.15,200.38,199.14,200.2,32990.0,199.15,200.38,199.14,200.2,32990.0
2023-04-04 09:30:00,201.09,201.1,199.89,199.89,12615.0,201.09,201.1,199.89,199.89,12615.0
2023-04-04 10:00:00,200.29,200.51,199.29,199.31,25540.0,200.29,200.51,199.29,199.31,25540.0
2023-04-04 10:30:00,199.56,199.68,197.86,198.0,11466.0,199.56,199.68,197.86,198.0,11466.0
2023-04-04 11:00:00,198.07,199.51,198.0,199.11,9568.0,198.07,199.51,198.0,199.11,9568.0
2023-04-04 11:30:00,199.14,199.71,198.81,199.66,5693.0,199.14,199.71,198.81,199.66,5693.0
2023-04-04 12:00:00,199.86,200.43,199.3,200.02,15480.0,199.86,200.43,199.3,200.02,15480.0
2023-04-04 12:30:00,199.92,200.32,199.65,200.06,5927.0,199.92,200.32,199.65,200.06,5927.0
2023-04-04 13:00:00,200.0,200.41,199.96,200.4,3442.0,200.0,200.41,199.96,200.4,3442.0
2023-04-04 13:30:00,200.51,200.63,199.26,199.34,8288.0,200.51,200.63,199.26,199.34,8288.0
2023-04-04 14:00:00,199.11,199.65,198.0,198.05,3885.0,199.11,199.65,198.0,198.05,3885.0
2023-04-04 14:30:00,197.94,198.74,197.94,198.21,2607.0,197.94,198.74,197.94,198.21,2607.0
2023-04-04 15:00:00,198.0,198.39,197.72,197.74,8892.0,198.0,198.39,197.72,197.74,8892.0
2023-04-04 15:30:00,197.66,198.06,197.01,197.9,40942.0,197.66,198.06,197.01,197.9,40942.0
2023-04-05 09:30:00,195.0,196.85,193.86,196.74,10221.0,195.0,196.85,193.86,196.74,10221.0
2023-04-05 10:00:00,196.57,198.24,196.52,197.18,3433.0,196.57,198.24,196.52,197.18,3433.0
2023-04-05 10:30:00,196.79,197.16,195.5,195.74,11566.0,196.79,197.16,195.5,195.74,11566.0
2023-04-05 11:00:00,196.08,197.21,196.04,196.88,4490.0,196.08,197.21,196.04,196.88,4490.0
2023-04-05 11:30:00,196.71,197.13,196.41,196.42,6057.0,196.71,197.13,196.41,196.42,6057.0
2023-04-05 12:00:00,196.12,196.86,195.98,196.86,4336.0,196.12,196.86,195.98,196.86,4336.0
2023-04-05 12:30:00,197.22,197.62,196.85,197.31,3285.0,197.22,197.62,196.85,197.31,3285.0
2023-04-05 13:00:00,197.22,198.05,197.21,197.86,3766.0,197.22,198.05,197.21,197.86,3766.0
2023-04-05 13:30:00,197.75,197.76,197.29,197.7,3302.0,197.75,197.76,197.29,197.7,3302.0
2023-04-05 14:00:00,197.61,197.94,196.91,196.94,18665.0,197.61,197.94,196.91,196.94,18665.0
2023-04-05 14:30:00,196.9,197.06,196.53,196.69,7609.0,196.9,197.06,196.53,196.69,7609.0
2023-04-05 15:00:00,196.55,196.55,195.76,196.06,5274.0,196.55,196.55,195.76,196.06,5274.0
2023-04-05 15:30:00,196.04,196.22,195.54,195.79,91121.0,196.04,196.22,195.54,195.79,91121.0
2023-04-06 09:30:00,195.58,195.76,191.49,192.9,30275.0,195.58,195.76,191.49,192.9,30275.0
2023-04-06 10:00:00,193.18,194.84,193.02,194.28,19107.0,193.18,194.84,193.02,194.28,19107.0
2023-04-06 10:30:00,194.34,194.82,193.64,194.28,8941.0,194.34,194.82,193.64,194.28,8941.0
2023-04-06 11:00:00,194.2,195.11,194.2,194.87,9117.0,194.2,195.11,194.2,194.87,9117.0
2023-04-06 11:30:00,194.75,194.79,193.79,194.0,7152.0,194.75,194.79,193.79,194.0,7152.0
2023-04-06 12:00:00,194.14,194.22,193.35,193.48,11956.0,194.14,194.22,193.35,193.48,11956.0
2023-04-06 12:30:00,193.6,194.82,193.6,194.82,22266.0,193.6,194.82,193.6,194.82,22266.0
2023-04-06 13:00:00,194.74,195.89,194.74,195.82,6053.0,194.74,195.89,194.74,195.82,6053.0
2023-04-06 13:30:00,195.88,196.03,194.95,195.04,9239.0,195.88,196.03,194.95,195.04,9239.0
2023-04-06 14:00:00,195.04,195.72,194.95,195.49,8040.0,195.04,195.72,194.95,195.49,8040.0
2023-04-06 14:30:00,195.52,195.67,195.17,195.41,7837.0,195.52,195.67,195.17,195.41,7837.0
2023-04-06 15:00:00,195.51,195.75,195.05,195.71,26152.0,195.51,195.75,195.05,195.71,26152.0
2023-04-06 15:30:00,195.73,196.65,195.73,196.59,114738.0,195.73,196.65,195.73,196.59,114738.0
2023-04-10 09:30:00,195.72,197.63,195.68,197.15,10337.0,195.72,197.63,195.68,197.15,10337.0
2023-04-10 10:00:00,197.45,198.08,196.9,197.27,6823.0,197.45,198.08,196.9,197.27,6823.0
2023-04-10 10:30:00,197.89,198.77,197.8,198.65,21568.0,197.89,198.77,197.8,198.65,21568.0
2023-04-10 11:00:00,198.49,198.69,198.07,198.3,9522.0,198.49,198.69,198.07,198.3,9522.0
2023-04-10 11:30:00,198.36,198.6,197.05,197.05,25355.0,198.36,198.6,197.05,197.05,25355.0
2023-04-10 12:00:00,196.92,197.75,196.8,197.34,7244.0,196.92,197.75,196.8,197.34,7244.0
2023-04-10 12:30:00,197.44,198.62,197.44,198.52,7702.0,197.44,198.62,197.44,198.52,7702.0
2023-04-10 13:00:00,198.54,199.06,198.37,198.38,8544.0,198.54,199.06,198.37,198.38,8544.0
2023-04-10 13:30:00,198.26,198.63,198.21,198.43,3255.0,198.26,198.63,198.21,198.43,3255.0
2023-04-10 14:00:00,198.49,198.7,198.32,198.45,3984.0,198.49,198.7,198.32,198.45,3984.0
2023-04-10 14:30:00,198.49,198.84,198.17,198.83,6713.0,198.49,198.84,198.17,198.83,6713.0
2023-04-10 15:00:00,198.92,199.21,198.82,199.13,11460.0,198.92,199.21,198.82,199.13,11460.0
2023-04-10 15:30:00,199.13,199.87,198.98,199.63,42429.0,199.13,199.87,198.98,199.63,42429.0
2023-04-11 09:30:00,200.37,203.15,200.37,202.99,9526.0,200.37,203.15,200.37,202.99,9526.0
2023-04-11 10:00:00,203.07,203.07,201.51,202.19,12373.0,203.07,203.07,201.51,202.19,12373.0
2023-04-11 10:30:00,202.32,202.32,200.77,201.07,9819.0,202.32,202.32,200.77,201.07,9819.0
2023-04-11 11:00:00,201.61,201.63,200.83,201.06,5840.0,201.61,201.63,200.83,201.06,5840.0
2023-04-11 11:30:00,201.39,201.64,201.09,201.19,10655.0,201.39,201.64,201.09,201.19,10655.0
2023-04-11 12:00:00,201.14,202.37,201.12,201.69,7656.0,201.14,202.37,201.12,201.69,7656.0
2023-04-11 12:30:00,201.59,201.63,201.13,201.44,1900.0,201.59,201.63,201.13,201.44,1900.0
2023-04-11 13:00:00,201.45,202.32,201.43,202.32,3535.0,201.45,202.32,201.43,202.32,3535.0
2023-04-11 13:30:00,202.51,202.51,201.78,201.92,6042.0,202.51,202.51,201.78,201.92,6042.0
2023-04-11 14:00:00,201.87,201.9,201.74,201.83,1964.0,201.87,201.9,201.74,201.83,1964.0
2023-04-11 14:30:00,202.04,202.4,201.94,202.27,6613.0,202.04,202.4,201.94,202.27,6613.0
2023-04-11 15:00:00,202.22,203.16,202.08,202.97,13345.0,202.22,203.16,202.08,202.97,13345.0
2023-04-11 15:30:00,203.0,203.34,201.88,202.41,36484.0,203.0,203.34,201.88,202.41,36484.0
2023-04-12 09:30:00,205.51,205.51,201.89,202.29,11044.0,205.51,205.51,201.89,202.29,11044.0
2023-04-12 10:00:00,202.3,203.51,202.23,202.69,12345.0,202.3,203.51,202.23,202.69,12345.0
2023-04-12 10:30:00,203.16,203.16,201.63,201.64,3773.0,203.16,203.16,201.63,201.64,3773.0
2023-04-12 11:00:00,201.79,202.01,200.83,201.8,4478.0,201.79,202.01,200.83,201.8,4478.0
2023-04-12 11:30:00,201.64,201.89,201.34,201.71,4026.0,201.64,201.89,201.34,201.71,4026.0
2023-04-12 12:00:00,201.87,201.87,201.15,201.44,5209.0,201.87,201.87,201.15,201.44,5209.0
2023-04-12 12:30:00,201.47,201.47,200.31,201.04,2848.0,201.47,201.47,200.31,201.04,2848.0
2023-04-12 13:00:00,201.5,202.69,201.3,202.49,3248.0,201.5,202.69,201.3,202.49,3248.0
2023-04-12 13:30:00,202.51,202.67,202.36,202.54,6574.0,202.51,202.67,202.36,202.54,6574.0
2023-04-12 14:00:00,202.74,203.75,202.24,202.7,25263.0,202.74,203.75,202.24,202.7,25263.0
2023-04-12 14:30:00,202.5,202.5,201.07,201.59,7967.0,202.5,202.5,201.07,201.59,7967.0
2023-04-12 15:00:00,201.73,201.99,200.42,200.43,12195.0,201.73,201.99,200.42,200.43,12195.0
2023-04-12 15:30:00,200.72,201.79,200.72,201.47,29499.0,200.72,201.79,200.72,201.47,29499.0
2023-04-13 09:30:00,202.64,204.97,201.42,202.59,7831.0,202.64,204.97,201.42,202.59,7831.0
2023-04-13 10:00:00,202.85,203.79,202.61,203.78,4463.0,202.85,203.79,202.61,203.78,4463.0
2023-04-13 10:30:00,203.67,205.11,203.57,204.6,16341.0,203.67,205.11,203.57,204.6,16341.0
2023-04-13 11:00:00,204.95,205.03,204.09,204.33,11037.0,204.95,205.03,204.09,204.33,11037.0
2023-04-13 11:30:00,204.5,204.87,203.99,204.87,11889.0,204.5,204.87,203.99,204.87,11889.0
2023-04-13 12:00:00,204.87,204.91,204.37,204.68,4052.0,204.87,204.91,204.37,204.68,4052.0
2023-04-13 12:30:00,204.77,204.91,204.2,204.57,5940.0,204.77,204.91,204.2,204.57,5940.0
2023-04-13 13:00:00,204.7,205.05,204.51,204.55,8779.0,204.7,205.05,204.51,204.55,8779.0
2023-04-13 13:30:00,204.43,205.17,204.39,205.08,8659.0,204.43,205.17,204.39,205.08,8659.0
2023-04-13 14:00:00,205.07,206.27,205.07,206.11,10381.0,205.07,206.27,205.07,206.11,10381.0
2023-04-13 14:30:00,206.07,206.17,205.64,205.73,6624.0,206.07,206.17,205.64,205.73,6624.0
2023-04-13 15:00:00,205.84,206.07,205.4,205.79,10390.0,205.84,206.07,205.4,205.79,10390.0
2023-04-13 15:30:00,205.89,206.1,205.31,205.62,52040.0,205.89,206.1,205.31,205.62,52040.0
2023-04-14 09:30:00,205.22,205.97,203.27,205.97,4983.0,205.22,205.97,203.27,205.97,4983.0
2023-04-14 10:00:00,205.58,205.89,202.18,202.98,5233.0,205.58,205.89,202.18,202.98,5233.0
2023-04-14 10:30:00,203.16,203.73,202.9,203.63,13394.0,203.16,203.73,202.9,203.63,13394.0
2023-04-14 11:00:00,203.61,203.84,202.76,203.0,12240.0,203.61,203.84,202.76,203.0,12240.0
2023-04-14 11:30:00,203.16,203.71,202.78,203.16,9608.0,203.16,203.71,202.78,203.16,9608.0
2023-04-14 12:00:00,203.18,203.83,202.67,203.64,7308.0,203.18,203.83,202.67,203.64,7308.0
2023-04-14 12:30:00,203.51,203.51,203.08,203.12,5438.0,203.51,203.51,203.08,203.12,5438.0
2023-04-14 13:00:00,203.21,203.88,203.21,203.59,11313.0,203.21,203.88,203.21,203.59,11313.0
2023-04-14 13:30:00,203.72,203.82,203.11,203.47,9315.0,203.72,203.82,203.11,203.47,9315.0
2023-04-14 14:00:00,203.33,203.67,203.2,203.51,9365.0,203.33,203.67,203.2,203.51,9365.0
2023-04-14 14:30:00,203.51,203.69,203.13,203.29,7776.0,203.51,203.69,203.13,203.29,7776.0
2023-04-14 15:00:00,203.41,203.63,203.21,203.59,12969.0,203.41,203.63,203.21,203.59,12969.0
2023-04-14 15:30:00,203.58,204.23,203.46,203.64,32741.0,203.58,204.23,203.46,203.64,32741.0
2023-04-17 09:30:00,204.6,205.29,204.21,204.63,7078.0,204.6,205.29,204.21,204.63,7078.0
2023-04-17 10:00:00,204.66,205.01,203.89,204.02,7172.0,204.66,205.01,203.89,204.02,7172.0
2023-04-17 10:30:00,204.01,205.22,204.01,204.72,10321.0,204.01,205.22,204.01,204.72,10321.0
2023-04-17 11:00:00,204.66,205.61,204.49,205.4,12225.0,204.66,205.61,204.49,205.4,12225.0
2023-04-17 11:30:00,205.42,205.42,204.59,205.17,7998.0,205.42,205.42,204.59,205.17,7998.0
2023-04-17 12:00:00,205.11,206.12,205.1,205.92,7123.0,205.11,206.12,205.1,205.92,7123.0
2023-04-17 12:30:00,206.01,207.39,206.01,206.27,20323.0,206.01,207.39,206.01,206.27,20323.0
2023-04-17 13:00:00,206.34,206.79,205.84,206.74,8266.0,206.34,206.79,205.84,206.74,8266.0
2023-04-17 13:30:00,206.92,207.31,206.74,206.97,14485.0,206.92,207.31,206.74,206.97,14485.0
2023-04-17 14:00:00,206.91,207.42,206.83,207.29,17763.0,206.91,207.42,206.83,207.29,17763.0
2023-04-17 14:30:00,207.3,208.84,207.27,208.79,22534.0,207.3,208.84,207.27,208.79,22534.0
2023-04-17 15:00:00,208.89,209.76,208.89,209.71,24454.0,208.89,209.76,208.89,209.71,24454.0
2023-04-17 15:30:00,209.74,209.74,208.47,208.62,70796.0,209.74,209.74,208.47,208.62,70796.0
2023-04-18 09:30:00,210.05,210.05,207.47,207.84,16618.0,210.05,210.05,207.47,207.84,16618.0
2023-04-18 10:00:00,207.79,207.99,206.58,206.77,8889.0,207.79,207.99,206.58,206.77,8889.0
2023-04-18 10:30:00,206.57,207.12,206.02,206.89,6161.0,206.57,207.12,206.02,206.89,6161.0
2023-04-18 11:00:00,206.91,207.04,206.33,206.96,12832.0,206.91,207.04,206.33,206.96,12832.0
2023-04-18 11:30:00,206.94,207.08,206.37,206.43,10986.0,206.94,207.08,206.37,206.43,10986.0
2023-04-18 12:00:00,206.52,206.64,205.84,206.29,6673.0,206.52,206.64,205.84,206.29,6673.0
2023-04-18 12:30:00,206.39,206.93,206.32,206.38,12364.0,206.39,206.93,206.32,206.38,12364.0
2023-04-18 13:00:00,206.31,206.31,205.91,206.12,5072.0,206.31,206.31,205.91,206.12,5072.0
2023-04-18 13:30:00,206.2,207.0,206.11,206.46,14214.0,206.2,207.0,206.11,206.46,14214.0
2023-04-18 14:00:00,206.16,206.52,205.89,206.37,9667.0,206.16,206.52,205.89,206.37,9667.0
2023-04-18 14:30:00,206.27,206.82,205.91,206.82,14478.0,206.27,206.82,205.91,206.82,14478.0
2023-04-18 15:00:00,206.77,206.77,205.53,205.88,13610.0,206.77,206.77,205.53,205.88,13610.0
2023-04-18 15:30:00,206.03,206.59,205.49,206.01,61311.0,206.03,206.59,205.49,206.01,61311.0
2023-04-19 09:30:00,205.04,206.11,200.68,202.02,37512.0,205.04,206.11,200.68,202.02,37512.0
2023-04-19 10:00:00,202.29,202.95,201.81,202.65,8094.0,202.29,202.95,201.81,202.65,8094.0
2023-04-19 10:30:00,202.87,203.89,202.8,203.33,30002.0,202.87,203.89,202.8,203.33,30002.0
2023-04-19 11:00:00,203.18,204.37,203.16,203.78,12303.0,203.18,204.37,203.16,203.78,12303.0
2023-04-19 11:30:00,203.94,204.9,203.72,204.84,6874.0,203.94,204.9,203.72,204.84,6874.0
2023-04-19 12:00:00,204.99,205.48,204.27,204.44,14160.0,204.99,205.48,204.27,204.44,14160.0
2023-04-19 12:30:00,204.62,205.04,204.09,204.09,10503.0,204.62,205.04,204.09,204.09,10503.0
2023-04-19 13:00:00,204.23,204.74,203.96,204.0,5404.0,204.23,204.74,203.96,204.0,5404.0
2023-04-19 13:30:00,204.15,204.16,202.81,203.58,34473.0,204.15,204.16,202.81,203.58,34473.0
2023-04-19 14:00:00,203.74,204.13,202.79,203.16,15004.0,203.74,204.13,202.79,203.16,15004.0
2023-04-19 14:30:00,203.25,204.42,202.88,204.41,19874.0,203.25,204.42,202.88,204.41,19874.0
2023-04-19 15:00:00,204.38,204.58,203.52,203.64,45033.0,204.38,204.58,203.52,203.64,45033.0
2023-04-19 15:30:00,203.62,203.62,201.38,202.88,148511.0,203.62,203.62,201.38,202.88,148511.0
2023-04-20 09:30:00,200.5,201.68,195.78,195.78,18492.0,200.5,201.68,195.78,195.78,18492.0
2023-04-20 10:00:00,196.21,200.25,196.15,199.84,15701.0,196.21,200.25,196.15,199.84,15701.0
2023-04-20 10:30:00,199.38,199.46,197.56,197.58,20251.0,199.38,199.46,197.56,197.58,20251.0
2023-04-20 11:00:00,197.41,197.67,196.0,196.54,32370.0,197.41,197.67,196.0,196.54,32370.0
2023-04-20 11:30:00,196.58,198.37,196.37,197.95,6012.0,196.58,198.37,196.37,197.95,6012.0
2023-04-20 12:00:00,197.82,198.49,197.55,197.79,7221.0,197.82,198.49,197.55,197.79,7221.0
2023-04-20 12:30:00,197.69,198.47,197.6,198.47,4865.0,197.69,198.47,197.6,198.47,4865.0
2023-04-20 13:00:00,198.21,198.59,198.02,198.36,8276.0,198.21,198.59,198.02,198.36,8276.0
2023-04-20 13:30:00,198.48,198.48,197.75,198.09,11661.0,198.48,198.48,197.75,198.09,11661.0
2023-04-20 14:00:00,197.91,198.54,197.83,198.27,11718.0,197.91,198.54,197.83,198.27,11718.0
2023-04-20 14:30:00,198.33,198.51,197.8,198.27,11400.0,198.33,198.51,197.8,198.27,11400.0
2023-04-20 15:00:00,198.36,198.6,197.84,197.85,16182.0,198.36,198.6,197.84,197.85,16182.0
2023-04-20 15:30:00,197.88,198.61,197.38,197.94,82915.0,197.88,198.61,197.38,197.94,82915.0
2023-04-21 09:30:00,198.58,200.98,198.58,199.4,11254.0,198.58,200.98,198.58,199.4,11254.0
2023-04-21 10:00:00,199.54,199.66,198.84,199.12,18141.0,199.54,199.66,198.84,199.12,18141.0
2023-04-21 10:30:00,198.97,198.97,197.25,197.89,9123.0,198.97,198.97,197.25,197.89,9123.0
2023-04-21 11:00:00,197.84,198.74,197.61,198.06,5900.0,197.84,198.74,197.61,198.06,5900.0
2023-04-21 11:30:00,198.08,198.31,197.54,197.92,4922.0,198.08,198.31,197.54,197.92,4922.0
2023-04-21 12:00:00,197.96,198.25,197.67,197.81,6758.0,197.96,198.25,197.67,197.81,6758.0
2023-04-21 12:30:00,197.78,198.18,197.33,197.93,8319.0,197.78,198.18,197.33,197.93,8319.0
2023-04-21 13:00:00,198.25,198.69,198.16,198.4,11425.0,198.25,198.69,198.16,198.4,11425.0
2023-04-21 13:30:00,198.79,199.97,198.79,199.89,5478.0,198.79,199.97,198.79,199.89,5478.0
2023-04-21 14:00:00,200.07,201.25,200.07,201.25,11656.0,200.07,201.25,200.07,201.25,11656.0
2023-04-21 14:30:00,201.14,201.29,200.44,200.99,11869.0,201.14,201.29,200.44,200.99,11869.0
2023-04-21 15:00:00,201.05,201.38,200.7,200.89,37847.0,201.05,201.38,200.7,200.89,37847.0
2023-04-21 15:30:00,200.99,201.52,200.74,200.94,95360.0,200.99,201.52,200.74,200.94,95360.0
2023-04-24 09:30:00,201.95,202.56,200.95,201.68,11553.0,201.95,202.56,200.95,201.68,11553.0
2023-04-24 10:00:00,201.98,202.3,201.28,201.82,10632.0,201.98,202.3,201.28,201.82,10632.0
2023-04-24 10:30:00,201.95,202.08,200.83,201.94,17257.0,201.95,202.08,200.83,201.94,17257.0
2023-04-24 11:00:00,201.59,201.98,201.19,201.38,11958.0,201.59,201.98,201.19,201.38,11958.0
2023-04-24 11:30:00,201.29,201.79,200.83,201.76,13519.0,201.29,201.79,200.83,201.76,13519.0
2023-04-24 12:00:00,202.04,202.88,201.93,202.88,9120.0,202.04,202.88,201.93,202.88,9120.0
2023-04-24 12:30:00,202.85,202.86,201.84,201.86,5729.0,202.85,202.86,201.84,201.86,5729.0
2023-04-24 13:00:00,201.83,201.92,201.41,201.78,2438.0,201.83,201.92,201.41,201.78,2438.0
2023-04-24 13:30:00,201.66,202.68,201.63,202.53,5689.0,201.66,202.68,201.63,202.53,5689.0
2023-04-24 14:00:00,202.46,202.51,202.06,202.06,5522.0,202.46,202.51,202.06,202.06,5522.0
2023-04-24 14:30:00,202.06,202.67,201.89,202.67,6195.0,202.06,202.67,201.89,202.67,6195.0
2023-04-24 15:00:00,202.69,203.98,202.53,203.66,22571.0,202.69,203.98,202.53,203.66,22571.0
2023-04-24 15:30:00,203.77,204.41,203.38,203.82,61329.0,203.77,204.41,203.38,203.82,61329.0
2023-04-25 09:30:00,203.31,203.81,192.69,193.27,126191.0,203.31,203.81,192.69,193.27,126191.0
2023-04-25 10:00:00,193.94,196.58,193.93,194.79,63500.0,193.94,196.58,193.93,194.79,63500.0
2023-04-25 10:30:00,194.84,194.85,191.7,192.0,32833.0,194.84,194.85,191.7,192.0,32833.0
2023-04-25 11:00:00,192.05,192.36,190.91,190.92,33040.0,192.05,192.36,190.91,190.92,33040.0
2023-04-25 11:30:00,190.9,190.98,189.88,190.27,32138.0,190.9,190.98,189.88,190.27,32138.0
2023-04-25 12:00:00,190.25,191.71,190.25,191.42,44641.0,190.25,191.71,190.25,191.42,44641.0
2023-04-25 12:30:00,191.5,192.48,190.23,190.71,65223.0,191.5,192.48,190.23,190.71,65223.0
2023-04-25 13:00:00,190.64,191.08,189.78,190.91,64569.0,190.64,191.08,189.78,190.91,64569.0
2023-04-25 13:30:00,190.92,190.93,189.16,189.24,41092.0,190.92,190.93,189.16,189.24,41092.0
2023-04-25 14:00:00,189.17,189.28,186.7,187.11,49284.0,189.17,189.28,186.7,187.11,49284.0
2023-04-25 14:30:00,187.09,187.1,184.91,186.06,137477.0,187.09,187.1,184.91,186.06,137477.0
2023-04-25 15:00:00,186.06,188.0,185.34,187.7,100818.0,186.06,188.0,185.34,187.7,100818.0
2023-04-25 15:30:00,187.7,188.59,187.3,187.5,222033.0,187.7,188.59,187.3,187.5,222033.0
2023-04-26 09:30:00,186.07,188.48,184.06,186.77,29019.0,186.07,188.48,184.06,186.77,29019.0
2023-04-26 10:00:00,187.07,188.51,186.75,187.46,28537.0,187.07,188.51,186.75,187.46,28537.0
2023-04-26 10:30:00,187.4,188.6,187.24,188.35,33004.0,187.4,188.6,187.24,188.35,33004.0
2023-04-26 11:00:00,188.29,190.05,188.28,189.13,15086.0,188.29,190.05,188.28,189.13,15086.0
2023-04-26 11:30:00,189.35,190.1,188.91,189.6,15309.0,189.35,190.1,188.91,189.6,15309.0
2023-04-26 12:00:00,189.56,189.94,189.22,189.6,22280.0,189.56,189.94,189.22,189.6,22280.0
2023-04-26 12:30:00,189.6,190.03,189.3,189.67,20011.0,189.6,190.03,189.3,189.67,20011.0
2023-04-26 13:00:00,189.67,190.22,189.66,190.05,12871.0,189.67,190.22,189.66,190.05,12871.0
2023-04-26 13:30:00,190.04,190.47,189.79,190.13,21874.0,190.04,190.47,189.79,190.13,21874.0
2023-04-26 14:00:00,190.27,190.27,189.62,189.64,26359.0,190.27,190.27,189.62,189.64,26359.0
2023-04-26 14:30:00,189.63,189.63,187.89,188.25,28662.0,189.63,189.63,187.89,188.25,28662.0
2023-04-26 15:00:00,188.3,188.36,187.82,187.9,16284.0,188.3,188.36,187.82,187.9,16284.0
2023-04-26 15:30:00,187.97,188.07,186.55,186.98,73485.0,187.97,188.07,186.55,186.98,73485.0
2023-04-27 09:30:00,187.03,187.75,182.93,183.89,36925.0,187.03,187.75,182.93,183.89,36925.0
2023-04-27 10:00:00,184.34,185.14,183.69,184.54,19563.0,184.34,185.14,183.69,184.54,19563.0
2023-04-27 10:30:00,184.57,184.64,182.38,183.43,51714.0,184.57,184.64,182.38,183.43,51714.0
2023-04-27 11:00:00,183.31,183.9,181.22,181.74,27172.0,183.31,183.9,181.22,181.74,27172.0
2023-04-27 11:30:00,182.07,183.99,181.45,183.19,19265.0,182.07,183.99,181.45,183.19,19265.0
2023-04-27 12:00:00,183.53,186.29,183.53,186.29,22938.0,183.53,186.29,183.53,186.29,22938.0
2023-04-27 12:30:00,186.39,186.61,184.47,184.47,7283.0,186.39,186.61,184.47,184.47,7283.0
2023-04-27 13:00:00,184.56,184.9,183.72,184.01,35749.0,184.56,184.9,183.72,184.01,35749.0
2023-04-27 13:30:00,184.14,184.22,183.48,183.79,18403.0,184.14,184.22,183.48,183.79,18403.0
2023-04-27 14:00:00,183.95,184.48,183.54,184.08,48590.0,183.95,184.48,183.54,184.08,48590.0
2023-04-27 14:30:00,184.1,184.5,183.46,183.99,53941.0,184.1,184.5,183.46,183.99,53941.0
2023-04-27 15:00:00,184.02,184.02,183.17,183.42,59676.0,184.02,184.02,183.17,183.42,59676.0
2023-04-27 15:30:00,183.43,184.04,183.31,183.71,162296.0,183.43,184.04,183.31,183.71,162296.0
2023-04-28 09:30:00,183.18,186.11,182.08,185.61,19458.0,183.18,186.11,182.08,185.61,19458.0
2023-04-28 10:00:00,185.39,188.26,185.39,187.7,11088.0,185.39,188.26,185.39,187.7,11088.0
2023-04-28 10:30:00,187.71,188.9,186.6,187.4,16605.0,187.71,188.9,186.6,187.4,16605.0
2023-04-28 11:00:00,187.5,187.55,186.78,187.22,9886.0,187.5,187.55,186.78,187.22,9886.0
2023-04-28 11:30:00,187.22,188.16,187.14,188.09,6940.0,187.22,188.16,187.14,188.09,6940.0
2023-04-28 12:00:00,187.93,188.43,187.81,188.35,5291.0,187.93,188.43,187.81,188.35,5291.0
2023-04-28 12:30:00,188.39,189.98,188.39,189.55,9072.0,188.39,189.98,188.39,189.55,9072.0
2023-04-28 13:00:00,189.59,190.87,189.59,190.28,23490.0,189.59,190.87,189.59,190.28,23490.0
2023-04-28 13:30:00,190.31,190.49,189.96,190.29,22800.0,190.31,190.49,189.96,190.29,22800.0
2023-04-28 14:00:00,190.33,190.75,189.99,190.19,13161.0,190.33,190.75,189.99,190.19,13161.0
2023-04-28 14:30:00,190.24,190.36,189.8,190.26,19589.0,190.24,190.36,189.8,190.26,19589.0
2023-04-28 15:00:00,190.17,190.27,189.83,189.88,28541.0,190.17,190.27,189.83,189.88,28541.0
2023-04-28 15:30:00,190.01,190.57,189.55,190.18,89561.0,190.01,190.57,189.55,190.18,89561.0
2023-05-01 09:30:00,190.27,191.5,189.29,191.18,11065.0,190.27,191.5,189.29,191.18,11065.0
2023-05-01 10:00:00,191.1,192.91,190.73,192.71,14137.0,191.1,192.91,190.73,192.71,14137.0
2023-05-01 10:30:00,192.82,194.25,192.67,193.71,18067.0,192.82,194.25,192.67,193.71,18067.0
2023-05-01 11:00:00,193.72,193.92,191.64,191.64,5464.0,193.72,193.92,191.64,191.64,5464.0
2023-05-01 11:30:00,191.52,192.2,191.18,192.15,4530.0,191.52,192.2,191.18,192.15,4530.0
2023-05-01 12:00:00,192.36,192.59,192.07,192.59,3886.0,192.36,192.59,192.07,192.59,3886.0
2023-05-01 12:30:00,192.52,193.51,192.45,192.9,4081.0,192.52,193.51,192.45,192.9,4081.0
2023-05-01 13:00:00,193.01,193.84,193.01,193.28,5898.0,193.01,193.84,193.01,193.28,5898.0
2023-05-01 13:30:00,193.27,193.27,191.56,191.65,4362.0,193.27,193.27,191.56,191.65,4362.0
2023-05-01 14:00:00,191.8,192.08,190.91,191.11,3855.0,191.8,192.08,190.91,191.11,3855.0
2023-05-01 14:30:00,191.15,191.16,190.46,190.62,3899.0,191.15,191.16,190.46,190.62,3899.0
2023-05-01 15:00:00,190.7,190.83,190.45,190.58,4817.0,190.7,190.83,190.45,190.58,4817.0
2023-05-01 15:30:00,190.72,191.23,190.05,190.1,30431.0,190.72,191.23,190.05,190.1,30431.0
2023-05-02 09:30:00,188.8,190.21,188.8,189.84,8410.0,188.8,190.21,188.8,189.84,8410.0
2023-05-02 10:00:00,189.84,190.04,188.16,188.51,24749.0,189.84,190.04,188.16,188.51,24749.0
2023-05-02 10:30:00,188.5,189.25,188.1,188.8,14454.0,188.5,189.25,188.1,188.8,14454.0
2023-05-02 11:00:00,188.97,189.35,187.75,188.85,18855.0,188.97,189.35,187.75,188.85,18855.0
2023-05-02 11:30:00,188.91,189.41,188.05,189.29,12721.0,188.91,189.41,188.05,189.29,12721.0
2023-05-02 12:00:00,189.14,189.47,188.42,189.08,15577.0,189.14,189.47,188.42,189.08,15577.0
2023-05-02 12:30:00,189.2,189.56,188.98,189.09,12991.0,189.2,189.56,188.98,189.09,12991.0
2023-05-02 13:00:00,188.99,189.85,188.68,189.84,19188.0,188.99,189.85,188.68,189.84,19188.0
2023-05-02 13:30:00,189.88,190.49,189.37,190.48,9933.0,189.88,190.49,189.37,190.48,9933.0
2023-05-02 14:00:00,190.39,190.5,189.82,190.02,11203.0,190.39,190.5,189.82,190.02,11203.0
2023-05-02 14:30:00,190.02,191.23,189.95,191.13,10310.0,190.02,191.23,189.95,191.13,10310.0
2023-05-02 15:00:00,191.1,191.47,190.7,191.47,16856.0,191.1,191.47,190.7,191.47,16856.0
2023-05-02 15:30:00,191.41,191.41,188.97,189.11,87150.0,191.41,191.41,188.97,189.11,87150.0
2023-05-03 09:30:00,190.44,192.59,189.05,191.87,9047.0,190.44,192.59,189.05,191.87,9047.0
2023-05-03 10:00:00,192.0,192.22,191.48,191.72,7665.0,192.0,192.22,191.48,191.72,7665.0
2023-05-03 10:30:00,191.69,192.8,191.69,192.1,10106.0,191.69,192.8,191.69,192.1,10106.0
2023-05-03 11:00:00,191.88,192.82,191.88,192.75,6861.0,191.88,192.82,191.88,192.75,6861.0
2023-05-03 11:30:00,193.03,193.17,192.76,192.87,7238.0,193.03,193.17,192.76,192.87,7238.0
2023-05-03 12:00:00,192.87,193.31,192.82,193.15,4664.0,192.87,193.31,192.82,193.15,4664.0
2023-05-03 12:30:00,193.5,193.99,193.12,193.99,7845.0,193.5,193.99,193.12,193.99,7845.0
2023-05-03 13:00:00,193.9,194.9,193.9,194.86,5686.0,193.9,194.9,193.9,194.86,5686.0
2023-05-03 13:30:00,194.86,195.28,194.58,194.67,11976.0,194.86,195.28,194.58,194.67,11976.0
2023-05-03 14:00:00,194.54,195.58,194.04,195.26,24050.0,194.54,195.58,194.04,195.26,24050.0
2023-05-03 14:30:00,195.06,195.67,193.23,194.86,20073.0,195.06,195.67,193.23,194.86,20073.0
2023-05-03 15:00:00,195.37,195.45,192.68,192.89,19790.0,195.37,195.45,192.68,192.89,19790.0
2023-05-03 15:30:00,192.8,193.1,191.15,191.51,62577.0,192.8,193.1,191.15,191.51,62577.0
2023-05-04 09:30:00,191.31,192.92,190.2,192.92,4517.0,191.31,192.92,190.2,192.92,4517.0
2023-05-04 10:00:00,192.44,192.47,189.91,190.2,10022.0,192.44,192.47,189.91,190.2,10022.0
2023-05-04 10:30:00,190.26,191.44,190.09,190.17,8343.0,190.26,191.44,190.09,190.17,8343.0
2023-05-04 11:00:00,190.28,191.65,190.11,190.59,5496.0,190.28,191.65,190.11,190.59,5496.0
2023-05-04 11:30:00,190.84,190.84,189.92,190.31,6662.0,190.84,190.84,189.92,190.31,6662.0
2023-05-04 12:00:00,190.17,191.37,189.79,191.37,4941.0,190.17,191.37,189.79,191.37,4941.0
2023-05-04 12:30:00,191.2,191.32,190.36,190.73,6302.0,191.2,191.32,190.36,190.73,6302.0
2023-05-04 13:00:00,190.49,191.22,190.24,190.67,14630.0,190.49,191.22,190.24,190.67,14630.0
2023-05-04 13:30:00,190.54,191.22,190.03,190.95,8735.0,190.54,191.22,190.03,190.95,8735.0
2023-05-04 14:00:00,190.9,190.91,190.19,190.36,9263.0,190.9,190.91,190.19,190.36,9263.0
2023-05-04 14:30:00,190.19,190.53,190.03,190.52,9348.0,190.19,190.53,190.03,190.52,9348.0
2023-05-04 15:00:00,190.47,191.22,189.83,190.35,20728.0,190.47,191.22,189.83,190.35,20728.0
2023-05-04 15:30:00,190.35,190.82,189.34,189.49,41301.0,190.35,190.82,189.34,189.49,41301.0
2023-05-05 09:30:00,191.71,191.8,187.73,189.26,14192.0,191.71,191.8,187.73,189.26,14192.0
2023-05-05 10:00:00,190.31,191.58,190.31,190.72,12594.0,190.31,191.58,190.31,190.72,12594.0
2023-05-05 10:30:00,191.02,191.99,190.8,191.4,12914.0,191.02,191.99,190.8,191.4,12914.0
2023-05-05 11:00:00,191.46,191.8,190.67,190.92,9115.0,191.46,191.8,190.67,190.92,9115.0
2023-05-05 11:30:00,191.23,191.57,190.83,191.04,7349.0,191.23,191.57,190.83,191.04,7349.0
2023-05-05 12:00:00,191.06,191.12,190.59,191.08,5421.0,191.06,191.12,190.59,191.08,5421.0
2023-05-05 12:30:00,191.08,191.31,190.57,191.18,14087.0,191.08,191.31,190.57,191.18,14087.0
2023-05-05 13:00:00,191.09,191.22,190.3,191.05,9521.0,191.09,191.22,190.3,191.05,9521.0
2023-05-05 13:30:00,191.06,191.42,190.9,190.91,11550.0,191.06,191.42,190.9,190.91,11550.0
2023-05-05 14:00:00,190.95,191.49,190.91,191.38,17627.0,190.95,191.49,190.91,191.38,17627.0
2023-05-05 14:30:00,191.45,192.05,191.45,191.73,20544.0,191.45,192.05,191.45,191.73,20544.0
2023-05-05 15:00:00,191.67,191.69,190.97,191.22,23166.0,191.67,191.69,190.97,191.22,23166.0
2023-05-05 15:30:00,191.15,191.4,190.7,191.25,75341.0,191.15,191.4,190.7,191.25,75341.0
2023-05-08 09:30:00,191.96,192.8,189.43,189.97,22403.0,191.96,192.8,189.43,189.97,22403.0
2023-05-08 10:00:00,189.71,191.49,189.63,190.41,12783.0,189.71,191.49,189.63,190.41,12783.0
2023-05-08 10:30:00,190.46,191.01,190.33,190.4,7291.0,190.46,191.01,190.33,190.4,7291.0
2023-05-08 11:00:00,190.69,191.11,190.44,190.58,12830.0,190.69,191.11,190.44,190.58,12830.0
2023-05-08 11:30:00,190.33,191.11,190.17,191.0,15455.0,190.33,191.11,190.17,191.0,15455.0
2023-05-08 12:00:00,190.87,190.93,190.06,190.33,4021.0,190.87,190.93,190.06,190.33,4021.0
2023-05-08 12:30:00,190.27,190.59,189.74,190.59,13358.0,190.27,190.59,189.74,190.59,13358.0
2023-05-08 13:00:00,190.65,190.66,189.77,190.66,12939.0,190.65,190.66,189.77,190.66,12939.0
2023-05-08 13:30:00,190.56,190.83,190.46,190.67,7598.0,190.56,190.83,190.46,190.67,7598.0
2023-05-08 14:00:00,190.59,190.59,189.38,189.96,11591.0,190.59,190.59,189.38,189.96,11591.0
2023-05-08 14:30:00,190.12,190.56,190.07,190.31,11557.0,190.12,190.56,190.07,190.31,11557.0
2023-05-08 15:00:00,190.27,190.33,189.51,189.56,13336.0,190.27,190.33,189.51,189.56,13336.0
2023-05-08 15:30:00,189.77,190.99,189.58,189.9,52726.0,189.77,190.99,189.58,189.9,52726.0
2023-05-09 09:30:00,187.98,189.25,186.11,188.72,17149.0,187.98,189.25,186.11,188.72,17149.0
2023-05-09 10:00:00,188.81,189.04,187.67,188.95,23547.0,188.81,189.04,187.67,188.95,23547.0
2023-05-09 10:30:00,188.88,188.88,187.55,188.33,9732.0,188.88,188.88,187.55,188.33,9732.0
2023-05-09 11:00:00,188.45,188.56,187.77,187.86,9682.0,188.45,188.56,187.77,187.86,9682.0
2023-05-09 11:30:00,187.98,188.21,187.45,187.83,6780.0,187.98,188.21,187.45,187.83,6780.0
2023-05-09 12:00:00,187.98,188.24,187.73,187.83,7985.0,187.98,188.24,187.73,187.83,7985.0
2023-05-09 12:30:00,187.82,188.13,187.46,188.13,7532.0,187.82,188.13,187.46,188.13,7532.0
2023-05-09 13:00:00,188.04,188.6,187.31,188.58,8662.0,188.04,188.6,187.31,188.58,8662.0
2023-05-09 13:30:00,188.58,188.67,187.97,188.18,8602.0,188.58,188.67,187.97,188.18,8602.0
2023-05-09 14:00:00,188.24,188.39,187.77,188.03,12185.0,188.24,188.39,187.77,188.03,12185.0
2023-05-09 14:30:00,188.03,188.05,187.26,187.35,13355.0,188.03,188.05,187.26,187.35,13355.0
2023-05-09 15:00:00,187.34,187.93,187.29,187.66,25499.0,187.34,187.93,187.29,187.66,25499.0
2023-05-09 15:30:00,187.66,188.24,187.19,187.51,70265.0,187.66,188.24,187.19,187.51,70265.0
2023-05-10 09:30:00,190.4,191.32,188.5,189.69,35048.0,190.4,191.32,188.5,189.69,35048.0
2023-05-10 10:00:00,189.91,190.26,189.2,190.0,44520.0,189.91,190.26,189.2,190.0,44520.0
2023-05-10 10:30:00,190.12,190.24,188.62,188.9,65222.0,190.12,190.24,188.62,188.9,65222.0
2023-05-10 11:00:00,188.94,189.13,188.05,188.73,22885.0,188.94,189.13,188.05,188.73,22885.0
2023-05-10 11:30:00,188.67,188.7,187.32,187.87,15663.0,188.67,188.7,187.32,187.87,15663.0
2023-05-10 12:00:00,187.79,188.46,187.55,188.24,6251.0,187.79,188.46,187.55,188.24,6251.0
2023-05-10 12:30:00,188.18,188.18,186.93,187.0,9569.0,188.18,188.18,186.93,187.0,9569.0
2023-05-10 13:00:00,187.03,187.03,185.61,186.18,16240.0,187.03,187.03,185.61,186.18,16240.0
2023-05-10 13:30:00,186.22,186.56,185.82,186.3,12359.0,186.22,186.56,185.82,186.3,12359.0
2023-05-10 14:00:00,186.26,186.78,186.07,186.24,14422.0,186.26,186.78,186.07,186.24,14422.0
2023-05-10 14:30:00,186.24,186.97,186.16,186.31,21042.0,186.24,186.97,186.16,186.31,21042.0
2023-05-10 15:00:00,186.34,187.11,186.1,186.83,29110.0,186.34,187.11,186.1,186.83,29110.0
2023-05-10 15:30:00,186.72,187.13,185.85,186.48,127596.0,186.72,187.13,185.85,186.48,127596.0
2023-05-11 09:30:00,189.4,200.48,187.93,194.01,151217.0,189.4,200.48,187.93,194.01,151217.0
2023-05-11 10:00:00,194.0,195.5,188.6,190.65,59508.0,194.0,195.5,188.6,190.65,59508.0
2023-05-11 10:30:00,190.65,192.73,189.08,192.55,63096.0,190.65,192.73,189.08,192.55,63096.0
2023-05-11 11:00:00,192.39,192.41,190.66,191.47,58132.0,192.39,192.41,190.66,191.47,58132.0
2023-05-11 11:30:00,191.42,194.16,191.42,193.44,71722.0,191.42,194.16,191.42,193.44,71722.0
2023-05-11 12:00:00,193.63,194.49,193.23,194.39,18844.0,193.63,194.49,193.23,194.39,18844.0
2023-05-11 12:30:00,194.44,196.05,194.16,196.05,26171.0,194.44,196.05,194.16,196.05,26171.0
2023-05-11 13:00:00,196.03,196.8,195.8,195.97,33142.0,196.03,196.8,195.8,195.97,33142.0
2023-05-11 13:30:00,195.94,198.03,194.48,194.48,39369.0,195.94,198.03,194.48,194.48,39369.0
2023-05-11 14:00:00,194.53,195.69,193.98,193.98,24307.0,194.53,195.69,193.98,193.98,24307.0
2023-05-11 14:30:00,194.08,195.03,193.86,194.75,21683.0,194.08,195.03,193.86,194.75,21683.0
2023-05-11 15:00:00,194.73,195.9,194.72,195.59,26903.0,194.73,195.9,194.72,195.59,26903.0
2023-05-11 15:30:00,195.53,196.62,195.44,195.75,132037.0,195.53,196.62,195.44,195.75,132037.0
2023-05-12 09:30:00,196.92,196.92,192.84,193.21,29101.0,196.92,196.92,192.84,193.21,29101.0
2023-05-12 10:00:00,193.02,193.16,189.85,190.17,25311.0,193.02,193.16,189.85,190.17,25311.0
2023-05-12 10:30:00,190.09,190.33,188.06,188.45,26605.0,190.09,190.33,188.06,188.45,26605.0
2023-05-12 11:00:00,188.52,190.83,188.43,189.72,40249.0,188.52,190.83,188.43,189.72,40249.0
2023-05-12 11:30:00,189.66,190.77,189.6,190.77,12969.0,189.66,190.77,189.6,190.77,12969.0
2023-05-12 12:00:00,190.92,191.0,188.98,188.98,13194.0,190.92,191.0,188.98,188.98,13194.0
2023-05-12 12:30:00,188.96,190.22,188.96,190.21,12103.0,188.96,190.22,188.96,190.21,12103.0
2023-05-12 13:00:00,190.11,191.09,189.29,190.63,8813.0,190.11,191.09,189.29,190.63,8813.0
2023-05-12 13:30:00,190.52,191.42,190.46,190.83,14380.0,190.52,191.42,190.46,190.83,14380.0
2023-05-12 14:00:00,190.86,191.14,189.88,190.84,10982.0,190.86,191.14,189.88,190.84,10982.0
2023-05-12 14:30:00,190.81,191.46,190.36,191.46,13962.0,190.81,191.46,190.36,191.46,13962.0
2023-05-12 15:00:00,191.55,191.68,191.03,191.68,30585.0,191.55,191.68,191.03,191.68,30585.0
2023-05-12 15:30:00,191.78,191.95,191.03,191.19,91964.0,191.78,191.95,191.03,191.19,91964.0
2023-05-15 09:30:00,190.77,190.77,188.85,189.61,25093.0,190.77,190.77,188.85,189.61,25093.0
2023-05-15 10:00:00,189.45,192.52,189.16,192.24,27923.0,189.45,192.52,189.16,192.24,27923.0
2023-05-15 10:30:00,192.25,192.49,190.58,191.0,26569.0,192.25,192.49,190.58,191.0,26569.0
2023-05-15 11:00:00,191.07,192.37,191.06,192.11,14450.0,191.07,192.37,191.06,192.11,14450.0
2023-05-15 11:30:00,192.5,193.15,192.34,192.36,14571.0,192.5,193.15,192.34,192.36,14571.0
2023-05-15 12:00:00,192.54,192.82,192.03,192.58,5699.0,192.54,192.82,192.03,192.58,5699.0
2023-05-15 12:30:00,192.5,192.89,192.33,192.89,4625.0,192.5,192.89,192.33,192.89,4625.0
2023-05-15 13:00:00,192.81,193.69,192.81,193.37,7128.0,192.81,193.69,192.81,193.37,7128.0
2023-05-15 13:30:00,193.16,193.36,192.42,192.96,5683.0,193.16,193.36,192.42,192.96,5683.0
2023-05-15 14:00:00,192.86,193.32,192.86,192.92,3279.0,192.86,193.32,192.86,192.92,3279.0
2023-05-15 14:30:00,193.01,193.56,193.01,193.18,4851.0,193.01,193.56,193.01,193.18,4851.0
2023-05-15 15:00:00,193.16,193.2,191.8,192.19,7998.0,193.16,193.2,191.8,192.19,7998.0
2023-05-15 15:30:00,192.29,192.67,191.7,192.18,50023.0,192.29,192.67,191.7,192.18,50023.0
2023-05-16 09:30:00,190.92,191.63,189.59,189.96,32511.0,190.92,191.63,189.59,189.96,32511.0
2023-05-16 10:00:00,189.97,190.38,188.57,189.07,14837.0,189.97,190.38,188.57,189.07,14837.0
2023-05-16 10:30:00,189.25,189.3,188.07,188.13,9622.0,189.25,189.3,188.07,188.13,9622.0
2023-05-16 11:00:00,187.96,188.14,187.61,187.8,9374.0,187.96,188.14,187.61,187.8,9374.0
2023-05-16 11:30:00,187.76,188.23,187.25,187.66,18828.0,187.76,188.23,187.25,187.66,18828.0
2023-05-16 12:00:00,187.67,188.15,187.67,187.78,14548.0,187.67,188.15,187.67,187.78,14548.0
2023-05-16 12:30:00,187.79,187.98,187.42,187.72,6214.0,187.79,187.98,187.42,187.72,6214.0
2023-05-16 13:00:00,187.85,187.85,186.85,187.2,6393.0,187.85,187.85,186.85,187.2,6393.0
2023-05-16 13:30:00,187.13,187.56,186.99,187.24,11249.0,187.13,187.56,186.99,187.24,11249.0
2023-05-16 14:00:00,187.14,187.42,186.99,187.39,12033.0,187.14,187.42,186.99,187.39,12033.0
2023-05-16 14:30:00,187.35,188.02,187.28,187.99,10492.0,187.35,188.02,187.28,187.99,10492.0
2023-05-16 15:00:00,187.99,188.85,187.99,188.72,16786.0,187.99,188.85,187.99,188.72,16786.0
2023-05-16 15:30:00,188.67,188.8,187.85,188.14,44412.0,188.67,188.8,187.85,188.14,44412.0
2023-05-17 09:30:00,188.1,189.0,185.93,186.58,9522.0,188.1,189.0,185.93,186.58,9522.0
2023-05-17 10:00:00,186.48,186.94,185.59,186.94,11645.0,186.48,186.94,185.59,186.94,11645.0
2023-05-17 10:30:00,187.0,188.34,186.71,187.34,18638.0,187.0,188.34,186.71,187.34,18638.0
2023-05-17 11:00:00,187.37,189.18,187.37,189.18,12689.0,187.37,189.18,187.37,189.18,12689.0
2023-05-17 11:30:00,189.36,193.03,189.35,193.03,51576.0,189.36,193.03,189.35,193.03,51576.0
2023-05-17 12:00:00,193.05,194.63,192.09,194.32,66295.0,193.05,194.63,192.09,194.32,66295.0
2023-05-17 12:30:00,194.51,197.35,194.51,197.35,89952.0,194.51,197.35,194.51,197.35,89952.0
2023-05-17 13:00:00,197.43,198.41,195.47,197.75,142251.0,197.43,198.41,195.47,197.75,142251.0
2023-05-17 13:30:00,197.55,197.62,196.29,197.15,29609.0,197.55,197.62,196.29,197.15,29609.0
2023-05-17 14:00:00,197.1,197.1,195.98,196.21,16100.0,197.1,197.1,195.98,196.21,16100.0
2023-05-17 14:30:00,196.3,196.84,196.04,196.04,11626.0,196.3,196.84,196.04,196.04,11626.0
2023-05-17 15:00:00,196.06,196.91,195.13,196.89,46470.0,196.06,196.91,195.13,196.89,46470.0
2023-05-17 15:30:00,196.86,197.31,196.21,196.79,127271.0,196.86,197.31,196.21,196.79,127271.0
2023-05-18 09:30:00,197.27,197.31,194.53,194.53,28952.0,197.27,197.31,194.53,194.53,28952.0
2023-05-18 10:00:00,194.53,198.09,194.52,197.51,32338.0,194.53,198.09,194.52,197.51,32338.0
2023-05-18 10:30:00,197.51,198.77,197.48,197.63,23560.0,197.51,198.77,197.48,197.63,23560.0
2023-05-18 11:00:00,197.73,198.41,197.52,197.54,11554.0,197.73,198.41,197.52,197.54,11554.0
2023-05-18 11:30:00,197.67,198.59,197.4,198.59,17852.0,197.67,198.59,197.4,198.59,17852.0
2023-05-18 12:00:00,198.61,198.7,197.74,197.74,37523.0,198.61,198.7,197.74,197.74,37523.0
2023-05-18 12:30:00,197.69,198.57,197.42,198.12,11672.0,197.69,198.57,197.42,198.12,11672.0
2023-05-18 13:00:00,198.2,198.9,198.18,198.24,17014.0,198.2,198.9,198.18,198.24,17014.0
2023-05-18 13:30:00,198.23,198.23,195.79,196.32,27837.0,198.23,198.23,195.79,196.32,27837.0
2023-05-18 14:00:00,196.49,197.56,195.92,197.42,12198.0,196.49,197.56,195.92,197.42,12198.0
2023-05-18 14:30:00,197.42,198.04,197.38,197.41,10288.0,197.42,198.04,197.38,197.41,10288.0
2023-05-18 15:00:00,197.43,198.1,197.13,198.07,16776.0,197.43,198.1,197.13,198.07,16776.0
2023-05-18 15:30:00,198.12,199.54,197.94,199.26,60618.0,198.12,199.54,197.94,199.26,60618.0
2023-05-19 09:30:00,200.33,200.69,197.7,199.86,59263.0,200.33,200.69,197.7,199.86,59263.0
2023-05-19 10:00:00,199.8,200.55,198.99,199.43,30477.0,199.8,200.55,198.99,199.43,30477.0
2023-05-19 10:30:00,199.55,200.36,199.24,200.34,30694.0,199.55,200.36,199.24,200.34,30694.0
2023-05-19 11:00:00,200.43,200.6,199.1,199.14,53794.0,200.43,200.6,199.1,199.14,53794.0
2023-05-19 11:30:00,199.0,199.18,197.55,198.65,9670.0,199.0,199.18,197.55,198.65,9670.0
2023-05-19 12:00:00,198.61,199.42,198.03,199.34,12631.0,198.61,199.42,198.03,199.34,12631.0
2023-05-19 12:30:00,199.34,199.75,198.97,199.37,31589.0,199.34,199.75,198.97,199.37,31589.0
2023-05-19 13:00:00,199.31,199.4,198.66,198.68,6949.0,199.31,199.4,198.66,198.68,6949.0
2023-05-19 13:30:00,198.66,199.27,198.65,199.18,7891.0,198.66,199.27,198.65,199.18,7891.0
2023-05-19 14:00:00,199.16,199.84,198.92,198.94,33535.0,199.16,199.84,198.92,198.94,33535.0
2023-05-19 14:30:00,198.91,198.95,198.19,198.53,24182.0,198.91,198.95,198.19,198.53,24182.0
2023-05-19 15:00:00,198.52,199.32,198.42,199.24,42080.0,198.52,199.32,198.42,199.24,42080.0
2023-05-19 15:30:00,199.24,199.24,198.28,198.3,84375.0,199.24,199.24,198.28,198.3,84375.0
2023-05-22 09:30:00,198.81,199.06,197.03,198.73,24414.0,198.81,199.06,197.03,198.73,24414.0
2023-05-22 10:00:00,198.62,199.42,197.34,199.32,17281.0,198.62,199.42,197.34,199.32,17281.0
2023-05-22 10:30:00,199.35,199.91,198.88,199.09,18346.0,199.35,199.91,198.88,199.09,18346.0
2023-05-22 11:00:00,199.13,200.35,199.07,199.47,25017.0,199.13,200.35,199.07,199.47,25017.0
2023-05-22 11:30:00,199.47,201.45,199.26,201.41,15997.0,199.47,201.45,199.26,201.41,15997.0
2023-05-22 12:00:00,201.6,202.36,201.6,201.66,14950.0,201.6,202.36,201.6,201.66,14950.0
2023-05-22 12:30:00,201.64,201.89,201.02,201.34,10714.0,201.64,201.89,201.02,201.34,10714.0
2023-05-22 13:00:00,201.35,201.73,200.93,201.13,10779.0,201.35,201.73,200.93,201.13,10779.0
2023-05-22 13:30:00,201.51,201.89,200.54,200.71,24475.0,201.51,201.89,200.54,200.71,24475.0
2023-05-22 14:00:00,200.8,201.66,200.79,201.66,12784.0,200.8,201.66,200.79,201.66,12784.0
2023-05-22 14:30:00,201.7,202.55,201.31,201.71,18684.0,201.7,202.55,201.31,201.71,18684.0
2023-05-22 15:00:00,201.66,202.04,201.1,201.27,14643.0,201.66,202.04,201.1,201.27,14643.0
2023-05-22 15:30:00,201.29,201.55,200.52,201.37,72346.0,201.29,201.55,200.52,201.37,72346.0
2023-05-23 09:30:00,200.16,204.28,198.42,204.05,32228.0,200.16,204.28,198.42,204.05,32228.0
2023-05-23 10:00:00,203.45,204.17,202.64,203.27,32514.0,203.45,204.17,202.64,203.27,32514.0
2023-05-23 10:30:00,203.31,203.54,202.48,202.73,15916.0,203.31,203.54,202.48,202.73,15916.0
2023-05-23 11:00:00,202.59,203.22,202.18,203.16,25010.0,202.59,203.22,202.18,203.16,25010.0
2023-05-23 11:30:00,203.24,205.26,203.0,205.11,19752.0,203.24,205.26,203.0,205.11,19752.0
2023-05-23 12:00:00,205.12,205.29,203.18,203.18,22594.0,205.12,205.29,203.18,203.18,22594.0
2023-05-23 12:30:00,203.45,204.04,202.74,203.34,15682.0,203.45,204.04,202.74,203.34,15682.0
2023-05-23 13:00:00,203.37,203.81,203.16,203.16,17359.0,203.37,203.81,203.16,203.16,17359.0
2023-05-23 13:30:00,203.0,203.36,202.54,202.76,5179.0,203.0,203.36,202.54,202.76,5179.0
2023-05-23 14:00:00,202.95,203.22,200.79,201.23,8271.0,202.95,203.22,200.79,201.23,8271.0
2023-05-23 14:30:00,200.95,201.94,200.75,201.94,7341.0,200.95,201.94,200.75,201.94,7341.0
2023-05-23 15:00:00,201.95,202.68,201.49,202.6,14510.0,201.95,202.68,201.49,202.6,14510.0
2023-05-23 15:30:00,202.51,203.04,202.25,202.3,61581.0,202.51,203.04,202.25,202.3,61581.0
2023-05-24 09:30:00,199.48,199.48,194.64,195.41,50442.0,199.48,199.48,194.64,195.41,50442.0
2023-05-24 10:00:00,194.71,194.82,191.73,192.69,30612.0,194.71,194.82,191.73,192.69,30612.0
2023-05-24 10:30:00,192.85,194.75,192.73,194.02,18334.0,192.85,194.75,192.73,194.02,18334.0
2023-05-24 11:00:00,194.04,195.03,193.57,194.73,16036.0,194.04,195.03,193.57,194.73,16036.0
2023-05-24 11:30:00,194.67,195.3,194.52,195.3,5442.0,194.67,195.3,194.52,195.3,5442.0
2023-05-24 12:00:00,195.22,196.19,194.8,195.95,27706.0,195.22,196.19,194.8,195.95,27706.0
2023-05-24 12:30:00,196.0,197.19,195.77,197.18,43249.0,196.0,197.19,195.77,197.18,43249.0
2023-05-24 13:00:00,196.99,198.52,196.98,197.97,15406.0,196.99,198.52,196.98,197.97,15406.0
2023-05-24 13:30:00,198.13,199.34,198.12,199.25,12755.0,198.13,199.34,198.12,199.25,12755.0
2023-05-24 14:00:00,199.49,199.94,198.61,198.69,29700.0,199.49,199.94,198.61,198.69,29700.0
2023-05-24 14:30:00,198.65,200.25,198.64,199.83,32780.0,198.65,200.25,198.64,199.83,32780.0
2023-05-24 15:00:00,199.85,200.71,199.63,200.54,62291.0,199.85,200.71,199.63,200.54,62291.0
2023-05-24 15:30:00,200.66,201.53,199.26,199.38,84456.0,200.66,201.53,199.26,199.38,84456.0
2023-05-25 09:30:00,199.71,202.0,199.71,200.28,52062.0,199.71,202.0,199.71,200.28,52062.0
2023-05-25 10:00:00,199.85,200.11,196.56,197.71,39485.0,199.85,200.11,196.56,197.71,39485.0
2023-05-25 10:30:00,197.58,197.92,195.37,195.98,41883.0,197.58,197.92,195.37,195.98,41883.0
2023-05-25 11:00:00,196.33,197.04,195.07,195.29,12300.0,196.33,197.04,195.07,195.29,12300.0
2023-05-25 11:30:00,195.23,195.23,194.2,194.7,7599.0,195.23,195.23,194.2,194.7,7599.0
2023-05-25 12:00:00,194.99,195.66,194.99,195.28,12254.0,194.99,195.66,194.99,195.28,12254.0
2023-05-25 12:30:00,195.36,195.94,195.15,195.25,8742.0,195.36,195.94,195.15,195.25,8742.0
2023-05-25 13:00:00,195.25,195.87,194.63,194.63,9042.0,195.25,195.87,194.63,194.63,9042.0
2023-05-25 13:30:00,194.93,195.58,194.57,194.94,8798.0,194.93,195.58,194.57,194.94,8798.0
2023-05-25 14:00:00,195.09,195.82,194.92,195.27,9310.0,195.09,195.82,194.92,195.27,9310.0
2023-05-25 14:30:00,195.38,195.39,194.48,194.89,14568.0,195.38,195.39,194.48,194.89,14568.0
2023-05-25 15:00:00,195.09,195.45,194.66,195.13,15401.0,195.09,195.45,194.66,195.13,15401.0
2023-05-25 15:30:00,195.16,195.39,194.78,194.85,45335.0,195.16,195.39,194.78,194.85,45335.0
2023-05-26 09:30:00,195.28,197.14,194.56,194.56,9807.0,195.28,197.14,194.56,194.56,9807.0
2023-05-26 10:00:00,194.78,195.13,194.36,194.96,9820.0,194.78,195.13,194.36,194.96,9820.0
2023-05-26 10:30:00,195.12,196.09,194.78,194.94,11204.0,195.12,196.09,194.78,194.94,11204.0
2023-05-26 11:00:00,194.98,195.53,194.65,194.78,8614.0,194.98,195.53,194.65,194.78,8614.0
2023-05-26 11:30:00,194.81,195.14,194.22,194.22,5178.0,194.81,195.14,194.22,194.22,5178.0
2023-05-26 12:00:00,194.31,195.34,194.31,194.8,8916.0,194.31,195.34,194.31,194.8,8916.0
2023-05-26 12:30:00,194.94,195.51,194.61,195.05,10402.0,194.94,195.51,194.61,195.05,10402.0
2023-05-26 13:00:00,195.15,195.37,194.44,194.58,11242.0,195.15,195.37,194.44,194.58,11242.0
2023-05-26 13:30:00,194.7,195.12,194.14,194.33,10256.0,194.7,195.12,194.14,194.33,10256.0
2023-05-26 14:00:00,194.38,194.56,193.73,194.39,7385.0,194.38,194.56,193.73,194.39,7385.0
2023-05-26 14:30:00,194.31,194.76,194.18,194.18,10220.0,194.31,194.76,194.18,194.18,10220.0
2023-05-26 15:00:00,194.19,194.66,194.15,194.18,13591.0,194.19,194.66,194.15,194.18,13591.0
2023-05-26 15:30:00,194.24,194.67,193.96,194.19,39678.0,194.24,194.67,193.96,194.19,39678.0
2023-05-30 09:30:00,194.14,196.92,194.14,195.95,28583.0,194.14,196.92,194.14,195.95,28583.0
2023-05-30 10:00:00,195.96,199.28,195.96,197.59,34943.0,195.96,199.28,195.96,197.59,34943.0
2023-05-30 10:30:00,197.5,197.88,196.03,196.03,36899.0,197.5,197.88,196.03,196.03,36899.0
2023-05-30 11:00:00,196.2,196.33,194.51,195.11,12966.0,196.2,196.33,194.51,195.11,12966.0
2023-05-30 11:30:00,195.11,195.49,194.24,195.42,17740.0,195.11,195.49,194.24,195.42,17740.0
2023-05-30 12:00:00,195.46,195.96,194.51,195.71,9173.0,195.46,195.96,194.51,195.71,9173.0
2023-05-30 12:30:00,195.71,196.05,194.77,195.33,12284.0,195.71,196.05,194.77,195.33,12284.0
2023-05-30 13:00:00,195.35,195.92,194.9,195.37,10304.0,195.35,195.92,194.9,195.37,10304.0
2023-05-30 13:30:00,195.03,195.55,194.92,195.5,12685.0,195.03,195.55,194.92,195.5,12685.0
2023-05-30 14:00:00,195.54,196.93,195.21,196.86,38054.0,195.54,196.93,195.21,196.86,38054.0
2023-05-30 14:30:00,196.63,197.12,195.95,196.17,11765.0,196.63,197.12,195.95,196.17,11765.0
2023-05-30 15:00:00,196.17,196.68,195.75,196.68,35095.0,196.17,196.68,195.75,196.68,35095.0
2023-05-30 15:30:00,196.68,196.74,195.75,196.02,62461.0,196.68,196.74,195.75,196.02,62461.0
2023-05-31 09:30:00,194.48,197.2,193.58,193.92,32089.0,194.48,197.2,193.58,193.92,32089.0
2023-05-31 10:00:00,193.98,193.98,191.56,192.15,19168.0,193.98,193.98,191.56,192.15,19168.0
2023-05-31 10:30:00,192.17,193.64,192.09,192.32,18252.0,192.17,193.64,192.09,192.32,18252.0
2023-05-31 11:00:00,192.28,192.49,190.46,190.68,13660.0,192.28,192.49,190.46,190.68,13660.0
2023-05-31 11:30:00,190.63,192.0,190.63,191.78,9681.0,190.63,192.0,190.63,191.78,9681.0
2023-05-31 12:00:00,191.7,192.54,191.28,192.46,20437.0,191.7,192.54,191.28,192.46,20437.0
2023-05-31 12:30:00,192.17,194.49,192.17,194.13,19216.0,192.17,194.49,192.17,194.13,19216.0
2023-05-31 13:00:00,194.12,194.76,193.74,194.76,19120.0,194.12,194.76,193.74,194.76,19120.0
2023-05-31 13:30:00,194.81,196.06,194.65,195.84,19329.0,194.81,196.06,194.65,195.84,19329.0
2023-05-31 14:00:00,195.61,195.77,194.61,194.8,18918.0,195.61,195.77,194.61,194.8,18918.0
2023-05-31 14:30:00,194.77,194.92,193.81,194.87,11972.0,194.77,194.92,193.81,194.87,11972.0
2023-05-31 15:00:00,194.85,194.88,194.31,194.43,12778.0,194.85,194.88,194.31,194.43,12778.0
2023-05-31 15:30:00,194.32,194.46,192.73,193.41,74258.0,194.32,194.46,192.73,193.41,74258.0
2023-06-01 09:30:00,194.0,194.08,190.43,192.02,15483.0,194.0,194.08,190.43,192.02,15483.0
2023-06-01 10:00:00,191.55,193.73,191.55,193.73,13937.0,191.55,193.73,191.55,193.73,13937.0
2023-06-01 10:30:00,193.66,195.35,193.47,194.41,15981.0,193.66,195.35,193.47,194.41,15981.0
2023-06-01 11:00:00,194.31,196.0,194.31,195.87,6214.0,194.31,196.0,194.31,195.87,6214.0
2023-06-01 11:30:00,195.87,196.0,195.27,195.27,14876.0,195.87,196.0,195.27,195.27,14876.0
2023-06-01 12:00:00,195.41,196.05,195.15,196.05,4222.0,195.41,196.05,195.15,196.05,4222.0
2023-06-01 12:30:00,196.13,196.71,195.95,195.95,6633.0,196.13,196.71,195.95,195.95,6633.0
2023-06-01 13:00:00,195.86,196.4,195.46,196.17,5838.0,195.86,196.4,195.46,196.17,5838.0
2023-06-01 13:30:00,196.25,196.87,196.14,196.63,5958.0,196.25,196.87,196.14,196.63,5958.0
2023-06-01 14:00:00,196.56,196.87,196.45,196.8,5541.0,196.56,196.87,196.45,196.8,5541.0
2023-06-01 14:30:00,196.86,196.9,196.22,196.77,4595.0,196.86,196.9,196.22,196.77,4595.0
2023-06-01 15:00:00,196.86,196.96,195.56,195.56,9151.0,196.86,196.96,195.56,195.56,9151.0
2023-06-01 15:30:00,195.64,196.47,195.51,196.35,27904.0,195.64,196.47,195.51,196.35,27904.0
2023-06-02 09:30:00,199.39,200.28,197.88,197.94,41913.0,199.39,200.28,197.88,197.94,41913.0
2023-06-02 10:00:00,197.62,198.91,197.05,198.73,8706.0,197.62,198.91,197.05,198.73,8706.0
2023-06-02 10:30:00,198.54,200.28,198.54,200.12,7297.0,198.54,200.28,198.54,200.12,7297.0
2023-06-02 11:00:00,200.81,202.31,200.75,202.2,12848.0,200.81,202.31,200.75,202.2,12848.0
2023-06-02 11:30:00,202.24,202.24,200.86,201.39,6610.0,202.24,202.24,200.86,201.39,6610.0
2023-06-02 12:00:00,201.3,201.58,200.61,201.58,3428.0,201.3,201.58,200.61,201.58,3428.0
2023-06-02 12:30:00,201.69,202.78,201.56,202.61,9237.0,201.69,202.78,201.56,202.61,9237.0
2023-06-02 13:00:00,202.77,202.83,201.84,202.39,8393.0,202.77,202.83,201.84,202.39,8393.0
2023-06-02 13:30:00,202.39,202.4,201.32,201.32,4586.0,202.39,202.4,201.32,201.32,4586.0
2023-06-02 14:00:00,201.45,201.74,201.2,201.56,13470.0,201.45,201.74,201.2,201.56,13470.0
2023-06-02 14:30:00,201.46,201.63,200.63,200.74,14228.0,201.46,201.63,200.63,200.74,14228.0
2023-06-02 15:00:00,200.76,200.94,200.0,200.21,26021.0,200.76,200.94,200.0,200.21,26021.0
2023-06-02 15:30:00,200.21,201.13,200.2,200.59,35491.0,200.21,201.13,200.2,200.59,35491.0
2023-06-05 09:30:00,199.88,199.88,198.42,198.42,4764.0,199.88,199.88,198.42,198.42,4764.0
2023-06-05 10:00:00,198.43,199.52,196.48,196.48,12316.0,198.43,199.52,196.48,196.48,12316.0
2023-06-05 10:30:00,196.48,197.31,196.16,196.32,6856.0,196.48,197.31,196.16,196.32,6856.0
2023-06-05 11:00:00,196.27,198.37,196.27,198.13,7640.0,196.27,198.37,196.27,198.13,7640.0
2023-06-05 11:30:00,198.1,198.62,197.51,198.56,6110.0,198.1,198.62,197.51,198.56,6110.0
2023-06-05 12:00:00,198.44,200.09,198.32,199.92,16759.0,198.44,200.09,198.32,199.92,16759.0
2023-06-05 12:30:00,200.01,200.81,199.83,200.18,17632.0,200.01,200.81,199.83,200.18,17632.0
2023-06-05 13:00:00,200.41,200.41,199.19,199.65,12413.0,200.41,200.41,199.19,199.65,12413.0
2023-06-05 13:30:00,199.39,200.25,199.22,200.22,7948.0,199.39,200.25,199.22,200.22,7948.0
2023-06-05 14:00:00,200.35,200.35,199.38,199.65,9703.0,200.35,200.35,199.38,199.65,9703.0
2023-06-05 14:30:00,199.79,199.79,198.89,199.61,14139.0,199.79,199.79,198.89,199.61,14139.0
2023-06-05 15:00:00,199.46,199.88,198.8,199.74,8286.0,199.46,199.88,198.8,199.74,8286.0
2023-06-05 15:30:00,199.59,199.83,199.08,199.1,38092.0,199.59,199.83,199.08,199.1,38092.0
2023-06-06 09:30:00,199.58,199.67,198.5,199.38,9751.0,199.58,199.67,198.5,199.38,9751.0
2023-06-06 10:00:00,199.64,201.46,199.39,200.51,16919.0,199.64,201.46,199.39,200.51,16919.0
2023-06-06 10:30:00,200.78,200.94,200.0,200.94,6844.0,200.78,200.94,200.0,200.94,6844.0
2023-06-06 11:00:00,201.16,202.04,200.47,200.76,7091.0,201.16,202.04,200.47,200.76,7091.0
2023-06-06 11:30:00,201.09,202.33,201.08,202.2,26960.0,201.09,202.33,201.08,202.2,26960.0
2023-06-06 12:00:00,202.23,202.56,201.9,202.32,9280.0,202.23,202.56,201.9,202.32,9280.0
2023-06-06 12:30:00,202.63,202.65,202.0,202.21,8765.0,202.63,202.65,202.0,202.21,8765.0
2023-06-06 13:00:00,202.25,202.46,201.34,201.34,19050.0,202.25,202.46,201.34,201.34,19050.0
2023-06-06 13:30:00,201.24,201.3,200.65,200.65,3583.0,201.24,201.3,200.65,200.65,3583.0
2023-06-06 14:00:00,200.48,200.87,200.31,200.81,6298.0,200.48,200.87,200.31,200.81,6298.0
2023-06-06 14:30:00,200.98,201.31,200.79,201.15,4662.0,200.98,201.31,200.79,201.15,4662.0
2023-06-06 15:00:00,201.12,201.29,200.52,201.25,10421.0,201.12,201.29,200.52,201.25,10421.0
2023-06-06 15:30:00,201.35,201.8,200.98,201.58,38406.0,201.35,201.8,200.98,201.58,38406.0
2023-06-07 09:30:00,199.66,202.65,197.29,202.64,36002.0,199.66,202.65,197.29,202.64,36002.0
2023-06-07 10:00:00,202.35,202.35,200.84,200.86,8353.0,202.35,202.35,200.84,200.86,8353.0
2023-06-07 10:30:00,201.49,201.81,200.36,201.81,8982.0,201.49,201.81,200.36,201.81,8982.0
2023-06-07 11:00:00,202.38,203.22,202.32,203.22,4291.0,202.38,203.22,202.32,203.22,4291.0
2023-06-07 11:30:00,203.43,204.13,203.0,203.78,8849.0,203.43,204.13,203.0,203.78,8849.0
2023-06-07 12:00:00,203.95,206.23,203.83,205.51,22576.0,203.95,206.23,203.83,205.51,22576.0
2023-06-07 12:30:00,205.28,205.42,204.43,204.44,7740.0,205.28,205.42,204.43,204.44,7740.0
2023-06-07 13:00:00,204.14,204.42,203.74,204.25,2981.0,204.14,204.42,203.74,204.25,2981.0
2023-06-07 13:30:00,204.07,204.38,203.73,203.97,5399.0,204.07,204.38,203.73,203.97,5399.0
2023-06-07 14:00:00,203.97,204.1,203.52,203.91,6522.0,203.97,204.1,203.52,203.91,6522.0
2023-06-07 14:30:00,203.81,204.09,203.59,203.9,5766.0,203.81,204.09,203.59,203.9,5766.0
2023-06-07 15:00:00,203.66,203.76,203.43,203.55,3997.0,203.66,203.76,203.43,203.55,3997.0
2023-06-07 15:30:00,203.57,203.97,202.93,203.53,41076.0,203.57,203.97,202.93,203.53,41076.0
2023-06-08 09:30:00,203.39,203.65,199.34,200.22,11635.0,203.39,203.65,199.34,200.22,11635.0
2023-06-08 10:00:00,200.49,201.06,200.24,200.68,4408.0,200.49,201.06,200.24,200.68,4408.0
2023-06-08 10:30:00,201.34,201.67,200.58,201.0,8397.0,201.34,201.67,200.58,201.0,8397.0
2023-06-08 11:00:00,200.92,201.85,200.84,201.58,35131.0,200.92,201.85,200.84,201.58,35131.0
2023-06-08 11:30:00,201.97,201.97,201.22,201.42,8684.0,201.97,201.97,201.22,201.42,8684.0
2023-06-08 12:00:00,201.4,201.67,201.22,201.67,6898.0,201.4,201.67,201.22,201.67,6898.0
2023-06-08 12:30:00,201.64,202.36,201.52,202.36,11068.0,201.64,202.36,201.52,202.36,11068.0
2023-06-08 13:00:00,202.31,202.35,201.43,201.69,7804.0,202.31,202.35,201.43,201.69,7804.0
2023-06-08 13:30:00,201.64,201.67,200.83,201.29,11455.0,201.64,201.67,200.83,201.29,11455.0
2023-06-08 14:00:00,201.5,202.61,201.5,202.61,4619.0,201.5,202.61,201.5,202.61,4619.0
2023-06-08 14:30:00,202.75,203.29,202.54,202.6,12805.0,202.75,203.29,202.54,202.6,12805.0
2023-06-08 15:00:00,202.45,203.87,202.45,203.87,13821.0,202.45,203.87,202.45,203.87,13821.0
2023-06-08 15:30:00,203.88,203.96,202.77,203.18,29388.0,203.88,203.96,202.77,203.18,29388.0
2023-06-09 09:30:00,203.48,204.99,200.65,201.55,16990.0,203.48,204.99,200.65,201.55,16990.0
2023-06-09 10:00:00,202.07,202.59,201.58,202.59,3454.0,202.07,202.59,201.58,202.59,3454.0
2023-06-09 10:30:00,202.43,202.43,200.56,200.79,3010.0,202.43,202.43,200.56,200.79,3010.0
2023-06-09 11:00:00,200.72,200.72,198.82,199.0,3832.0,200.72,200.72,198.82,199.0,3832.0
2023-06-09 11:30:00,199.22,200.93,199.22,200.15,6470.0,199.22,200.93,199.22,200.15,6470.0
2023-06-09 12:00:00,200.03,200.61,199.29,200.09,31287.0,200.03,200.61,199.29,200.09,31287.0
2023-06-09 12:30:00,200.16,200.36,199.77,199.95,3265.0,200.16,200.36,199.77,199.95,3265.0
2023-06-09 13:00:00,200.29,200.29,199.53,199.62,2563.0,200.29,200.29,199.53,199.62,2563.0
2023-06-09 13:30:00,199.69,200.03,198.62,198.68,9050.0,199.69,200.03,198.62,198.68,9050.0
2023-06-09 14:00:00,198.81,199.32,198.7,198.7,5523.0,198.81,199.32,198.7,198.7,5523.0
2023-06-09 14:30:00,198.56,198.7,198.25,198.33,4824.0,198.56,198.7,198.25,198.33,4824.0
2023-06-09 15:00:00,198.62,198.87,197.94,197.96,6207.0,198.62,198.87,197.94,197.96,6207.0
2023-06-09 15:30:00,198.03,198.46,197.55,197.63,55534.0,198.03,198.46,197.55,197.63,55534.0
2023-06-12 09:30:00,197.84,203.85,197.84,203.46,23512.0,197.84,203.85,197.84,203.46,23512.0
2023-06-12 10:00:00,203.46,207.03,203.18,205.48,31821.0,203.46,207.03,203.18,205.48,31821.0
2023-06-12 10:30:00,205.02,205.2,203.72,204.96,17608.0,205.02,205.2,203.72,204.96,17608.0
2023-06-12 11:00:00,205.08,206.39,205.08,205.34,23778.0,205.08,206.39,205.08,205.34,23778.0
2023-06-12 11:30:00,205.77,206.88,205.56,206.88,8124.0,205.77,206.88,205.56,206.88,8124.0
2023-06-12 12:00:00,207.16,207.24,206.51,206.91,4185.0,207.16,207.24,206.51,206.91,4185.0
2023-06-12 12:30:00,206.92,207.92,206.78,207.17,13283.0,206.92,207.92,206.78,207.17,13283.0
2023-06-12 13:00:00,207.19,207.31,205.26,205.26,5092.0,207.19,207.31,205.26,205.26,5092.0
2023-06-12 13:30:00,204.75,204.97,204.24,204.97,5959.0,204.75,204.97,204.24,204.97,5959.0
2023-06-12 14:00:00,204.64,205.2,204.44,204.99,12886.0,204.64,205.2,204.44,204.99,12886.0
2023-06-12 14:30:00,204.9,205.13,204.46,204.65,10689.0,204.9,205.13,204.46,204.65,10689.0
2023-06-12 15:00:00,204.64,205.26,204.63,205.02,8650.0,204.64,205.26,204.63,205.02,8650.0
2023-06-12 15:30:00,205.04,205.5,204.94,205.48,58987.0,205.04,205.5,204.94,205.48,58987.0
2023-06-13 09:30:00,205.26,209.07,205.26,207.13,32526.0,205.26,209.07,205.26,207.13,32526.0
2023-06-13 10:00:00,207.61,209.0,207.11,208.9,22356.0,207.61,209.0,207.11,208.9,22356.0
2023-06-13 10:30:00,208.95,208.95,207.31,207.31,8802.0,208.95,208.95,207.31,207.31,8802.0
2023-06-13 11:00:00,207.36,207.54,206.49,207.53,9633.0,207.36,207.54,206.49,207.53,9633.0
2023-06-13 11:30:00,207.52,208.44,207.19,207.19,13201.0,207.52,208.44,207.19,207.19,13201.0
2023-06-13 12:00:00,207.01,207.44,206.91,207.16,2780.0,207.01,207.44,206.91,207.16,2780.0
2023-06-13 12:30:00,207.15,207.21,206.53,207.14,4712.0,207.15,207.21,206.53,207.14,4712.0
2023-06-13 13:00:00,207.15,207.47,207.01,207.38,12336.0,207.15,207.47,207.01,207.38,12336.0
2023-06-13 13:30:00,207.36,207.45,206.52,206.52,13332.0,207.36,207.45,206.52,206.52,13332.0
2023-06-13 14:00:00,206.59,207.13,206.0,207.03,17187.0,206.59,207.13,206.0,207.03,17187.0
2023-06-13 14:30:00,207.15,207.37,206.92,207.13,7239.0,207.15,207.37,206.92,207.13,7239.0
2023-06-13 15:00:00,207.28,207.69,206.92,207.65,23690.0,207.28,207.69,206.92,207.65,23690.0
2023-06-13 15:30:00,207.72,208.28,207.67,207.98,37929.0,207.72,208.28,207.67,207.98,37929.0
2023-06-14 09:30:00,208.76,210.72,207.46,207.46,17915.0,208.76,210.72,207.46,207.46,17915.0
2023-06-14 10:00:00,209.03,209.03,207.58,208.2,28508.0,209.03,209.03,207.58,208.2,28508.0
2023-06-14 10:30:00,208.33,210.03,208.31,209.92,7581.0,208.33,210.03,208.31,209.92,7581.0
2023-06-14 11:00:00,209.92,210.13,209.35,209.6,6512.0,209.92,210.13,209.35,209.6,6512.0
2023-06-14 11:30:00,209.67,210.02,209.51,209.75,7307.0,209.67,210.02,209.51,209.75,7307.0
2023-06-14 12:00:00,209.72,210.22,209.21,209.81,23196.0,209.72,210.22,209.21,209.81,23196.0
2023-06-14 12:30:00,209.94,210.31,209.74,210.03,8732.0,209.94,210.31,209.74,210.03,8732.0
2023-06-14 13:00:00,210.03,210.03,209.44,209.7,7658.0,210.03,210.03,209.44,209.7,7658.0
2023-06-14 13:30:00,209.73,209.73,209.01,209.55,5771.0,209.73,209.73,209.01,209.55,5771.0
2023-06-14 14:00:00,209.34,209.34,207.28,207.5,17751.0,209.34,209.34,207.28,207.5,17751.0
2023-06-14 14:30:00,207.48,210.0,207.33,209.44,23820.0,207.48,210.0,207.33,209.44,23820.0
2023-06-14 15:00:00,209.15,209.64,208.67,209.19,52425.0,209.15,209.64,208.67,209.19,52425.0
2023-06-14 15:30:00,209.18,209.5,206.99,207.42,91537.0,209.18,209.5,206.99,207.42,91537.0
2023-06-15 09:30:00,207.06,208.55,206.32,208.34,8349.0,207.06,208.55,206.32,208.34,8349.0
2023-06-15 10:00:00,208.47,208.68,206.08,207.42,11038.0,208.47,208.68,206.08,207.42,11038.0
2023-06-15 10:30:00,207.33,207.67,206.28,206.97,13655.0,207.33,207.67,206.28,206.97,13655.0
2023-06-15 11:00:00,207.22,207.56,206.6,207.45,15859.0,207.22,207.56,206.6,207.45,15859.0
2023-06-15 11:30:00,207.28,207.36,206.72,207.03,7922.0,207.28,207.36,206.72,207.03,7922.0
2023-06-15 12:00:00,206.89,207.82,206.89,207.7,19212.0,206.89,207.82,206.89,207.7,19212.0
2023-06-15 12:30:00,207.99,209.02,207.46,209.02,8238.0,207.99,209.02,207.46,209.02,8238.0
2023-06-15 13:00:00,209.04,209.06,207.9,208.27,6719.0,209.04,209.06,207.9,208.27,6719.0
2023-06-15 13:30:00,208.27,209.3,208.26,209.27,6612.0,208.27,209.3,208.26,209.27,6612.0
2023-06-15 14:00:00,209.46,209.46,208.58,208.58,3446.0,209.46,209.46,208.58,208.58,3446.0
2023-06-15 14:30:00,208.84,209.33,208.65,209.05,22037.0,208.84,209.33,208.65,209.05,22037.0
2023-06-15 15:00:00,209.11,209.26,208.85,208.97,9311.0,209.11,209.26,208.85,208.97,9311.0
2023-06-15 15:30:00,209.05,209.74,208.69,209.03,52443.0,209.05,209.74,208.69,209.03,52443.0
2023-06-16 09:30:00,210.72,211.96,208.5,208.61,49468.0,210.72,211.96,208.5,208.61,49468.0
2023-06-16 10:00:00,208.43,209.71,208.33,208.53,6473.0,208.43,209.71,208.33,208.53,6473.0
2023-06-16 10:30:00,207.97,208.67,206.17,206.18,9852.0,207.97,208.67,206.17,206.18,9852.0
2023-06-16 11:00:00,206.24,207.4,206.09,206.4,9012.0,206.24,207.4,206.09,206.4,9012.0
2023-06-16 11:30:00,206.82,208.24,206.82,208.24,23718.0,206.82,208.24,206.82,208.24,23718.0
2023-06-16 12:00:00,208.2,208.54,207.32,208.07,14761.0,208.2,208.54,207.32,208.07,14761.0
2023-06-16 12:30:00,208.28,210.0,208.28,209.92,15149.0,208.28,210.0,208.28,209.92,15149.0
2023-06-16 13:00:00,209.79,210.03,209.28,209.6,16619.0,209.79,210.03,209.28,209.6,16619.0
2023-06-16 13:30:00,209.47,209.67,209.18,209.27,4730.0,209.47,209.67,209.18,209.27,4730.0
2023-06-16 14:00:00,209.37,209.7,209.08,209.13,18456.0,209.37,209.7,209.08,209.13,18456.0
2023-06-16 14:30:00,209.06,209.57,208.74,209.31,4932.0,209.06,209.57,208.74,209.31,4932.0
2023-06-16 15:00:00,209.19,209.51,209.0,209.51,6865.0,209.19,209.51,209.0,209.51,6865.0
2023-06-16 15:30:00,209.24,210.21,209.17,209.99,118046.0,209.24,210.21,209.17,209.99,118046.0
2023-06-20 09:30:00,205.3,207.75,204.06,205.17,41839.0,205.3,207.75,204.06,205.17,41839.0
2023-06-20 10:00:00,204.89,207.39,204.42,207.01,24788.0,204.89,207.39,204.42,207.01,24788.0
2023-06-20 10:30:00,206.94,209.17,206.87,209.03,30272.0,206.94,209.17,206.87,209.03,30272.0
2023-06-20 11:00:00,209.01,209.15,207.76,208.29,23590.0,209.01,209.15,207.76,208.29,23590.0
2023-06-20 11:30:00,208.28,209.78,208.19,209.35,23055.0,208.28,209.78,208.19,209.35,23055.0
2023-06-20 12:00:00,209.53,209.53,208.57,209.23,15334.0,209.53,209.53,208.57,209.23,15334.0
2023-06-20 12:30:00,209.26,210.64,209.24,210.57,19886.0,209.26,210.64,209.24,210.57,19886.0
2023-06-20 13:00:00,210.64,211.84,210.56,211.63,28034.0,210.64,211.84,210.56,211.63,28034.0
2023-06-20 13:30:00,211.63,211.81,209.49,210.21,29226.0,211.63,211.81,209.49,210.21,29226.0
2023-06-20 14:00:00,210.22,210.86,210.21,210.61,15514.0,210.22,210.86,210.21,210.61,15514.0
2023-06-20 14:30:00,210.66,210.66,209.83,210.06,17667.0,210.66,210.66,209.83,210.06,17667.0
2023-06-20 15:00:00,210.22,210.86,210.19,210.58,23741.0,210.22,210.86,210.19,210.58,23741.0
2023-06-20 15:30:00,210.55,210.69,209.48,209.59,76649.0,210.55,210.69,209.48,209.59,76649.0
2023-06-21 09:30:00,207.77,208.67,206.39,208.66,7839.0,207.77,208.67,206.39,208.66,7839.0
2023-06-21 10:00:00,208.84,208.84,206.74,206.99,14246.0,208.84,208.84,206.74,206.99,14246.0
2023-06-21 10:30:00,207.18,207.5,206.2,206.7,8935.0,207.18,207.5,206.2,206.7,8935.0
2023-06-21 11:00:00,206.38,206.52,205.36,206.52,4488.0,206.38,206.52,205.36,206.52,4488.0
2023-06-21 11:30:00,206.33,206.82,205.98,206.09,4388.0,206.33,206.82,205.98,206.09,4388.0
2023-06-21 12:00:00,206.09,206.09,204.82,205.25,11365.0,206.09,206.09,204.82,205.25,11365.0
2023-06-21 12:30:00,205.31,205.8,204.63,204.83,26418.0,205.31,205.8,204.63,204.83,26418.0
2023-06-21 13:00:00,204.7,205.32,203.96,204.34,24684.0,204.7,205.32,203.96,204.34,24684.0
2023-06-21 13:30:00,204.34,205.44,204.34,205.24,15706.0,204.34,205.44,204.34,205.24,15706.0
2023-06-21 14:00:00,205.26,206.15,204.84,206.15,25649.0,205.26,206.15,204.84,206.15,25649.0
2023-06-21 14:30:00,206.23,206.94,206.22,206.49,6521.0,206.23,206.94,206.22,206.49,6521.0
2023-06-21 15:00:00,206.34,206.49,205.8,206.33,6981.0,206.34,206.49,205.8,206.33,6981.0
2023-06-21 15:30:00,206.25,206.67,205.9,206.2,53040.0,206.25,206.67,205.9,206.2,53040.0
2023-06-22 09:30:00,204.95,204.95,201.13,204.58,29335.0,204.95,204.95,201.13,204.58,29335.0
2023-06-22 10:00:00,203.94,203.98,202.81,203.38,9955.0,203.94,203.98,202.81,203.38,9955.0
2023-06-22 10:30:00,203.27,203.45,202.44,202.75,22019.0,203.27,203.45,202.44,202.75,22019.0
2023-06-22 11:00:00,202.76,203.04,202.31,202.55,9434.0,202.76,203.04,202.31,202.55,9434.0
2023-06-22 11:30:00,202.56,203.93,202.39,203.93,12525.0,202.56,203.93,202.39,203.93,12525.0
2023-06-22 12:00:00,204.15,204.16,203.42,204.03,6211.0,204.15,204.16,203.42,204.03,6211.0
2023-06-22 12:30:00,204.07,204.46,203.34,203.71,5240.0,204.07,204.46,203.34,203.71,5240.0
2023-06-22 13:00:00,203.77,204.01,203.54,203.91,4369.0,203.77,204.01,203.54,203.91,4369.0
2023-06-22 13:30:00,203.84,204.08,203.76,203.83,3881.0,203.84,204.08,203.76,203.83,3881.0
2023-06-22 14:00:00,203.82,204.29,203.47,204.24,22444.0,203.82,204.29,203.47,204.24,22444.0
2023-06-22 14:30:00,204.19,204.39,203.63,203.63,14638.0,204.19,204.39,203.63,203.63,14638.0
2023-06-22 15:00:00,203.67,203.86,203.17,203.4,24810.0,203.67,203.86,203.17,203.4,24810.0
2023-06-22 15:30:00,203.33,204.21,203.28,204.17,52268.0,203.33,204.21,203.28,204.17,52268.0
2023-06-23 09:30:00,201.83,204.38,201.48,204.17,97958.0,201.83,204.38,201.48,204.17,97958.0
2023-06-23 10:00:00,204.75,204.79,203.74,204.29,6338.0,204.75,204.79,203.74,204.29,6338.0
2023-06-23 10:30:00,204.25,204.46,203.73,204.18,33912.0,204.25,204.46,203.73,204.18,33912.0
2023-06-23 11:00:00,204.15,204.21,203.65,203.94,24442.0,204.15,204.21,203.65,203.94,24442.0
2023-06-23 11:30:00,203.96,204.29,203.57,204.04,12837.0,203.96,204.29,203.57,204.04,12837.0
2023-06-23 12:00:00,204.11,205.67,203.82,205.66,25154.0,204.11,205.67,203.82,205.66,25154.0
2023-06-23 12:30:00,205.65,207.55,205.15,206.93,25544.0,205.65,207.55,205.15,206.93,25544.0
2023-06-23 13:00:00,206.76,207.84,206.75,207.69,8054.0,206.76,207.84,206.75,207.69,8054.0
2023-06-23 13:30:00,207.7,208.28,207.58,207.79,21562.0,207.7,208.28,207.58,207.79,21562.0
2023-06-23 14:00:00,207.86,208.35,207.85,208.29,13994.0,207.86,208.35,207.85,208.29,13994.0
2023-06-23 14:30:00,208.22,208.54,207.44,207.59,15498.0,208.22,208.54,207.44,207.59,15498.0
2023-06-23 15:00:00,207.59,208.67,207.22,208.53,21848.0,207.59,208.67,207.22,208.53,21848.0
2023-06-23 15:30:00,208.41,209.4,207.72,207.82,128066.0,208.41,209.4,207.72,207.82,128066.0
2023-06-26 09:30:00,207.46,208.63,205.88,206.65,10395.0,207.46,208.63,205.88,206.65,10395.0
2023-06-26 10:00:00,206.22,206.38,205.15,205.88,26132.0,206.22,206.38,205.15,205.88,26132.0
2023-06-26 10:30:00,205.66,206.46,205.66,205.96,10586.0,205.66,206.46,205.66,205.96,10586.0
2023-06-26 11:00:00,206.07,207.0,205.93,206.65,8520.0,206.07,207.0,205.93,206.65,8520.0
2023-06-26 11:30:00,206.41,207.33,206.29,207.2,8712.0,206.41,207.33,206.29,207.2,8712.0
2023-06-26 12:00:00,207.28,207.29,206.15,206.23,5380.0,207.28,207.29,206.15,206.23,5380.0
2023-06-26 12:30:00,205.99,207.11,205.98,206.86,13017.0,205.99,207.11,205.98,206.86,13017.0
2023-06-26 13:00:00,206.95,207.0,206.47,206.5,7196.0,206.95,207.0,206.47,206.5,7196.0
2023-06-26 13:30:00,206.65,207.11,206.61,206.78,6464.0,206.65,207.11,206.61,206.78,6464.0
2023-06-26 14:00:00,206.71,207.07,206.57,206.73,6248.0,206.71,207.07,206.57,206.73,6248.0
2023-06-26 14:30:00,206.73,207.42,206.67,206.81,12522.0,206.73,207.42,206.67,206.81,12522.0
2023-06-26 15:00:00,206.91,207.6,206.91,207.6,6758.0,206.91,207.6,206.91,207.6,6758.0
2023-06-26 15:30:00,207.59,208.04,206.27,206.3,34903.0,207.59,208.04,206.27,206.3,34903.0
2023-06-27 09:30:00,206.55,207.03,202.18,202.24,22936.0,206.55,207.03,202.18,202.24,22936.0
2023-06-27 10:00:00,202.0,202.44,201.34,201.86,15668.0,202.0,202.44,201.34,201.86,15668.0
2023-06-27 10:30:00,202.02,203.97,201.98,203.87,11241.0,202.02,203.97,201.98,203.87,11241.0
2023-06-27 11:00:00,204.02,204.33,202.02,202.52,12513.0,204.02,204.33,202.02,202.52,12513.0
2023-06-27 11:30:00,202.36,202.76,201.71,201.76,5733.0,202.36,202.76,201.71,201.76,5733.0
2023-06-27 12:00:00,201.83,201.86,201.17,201.75,11995.0,201.83,201.86,201.17,201.75,11995.0
2023-06-27 12:30:00,201.18,202.45,201.12,202.45,8473.0,201.18,202.45,201.12,202.45,8473.0
2023-06-27 13:00:00,202.44,203.52,201.92,203.52,19947.0,202.44,203.52,201.92,203.52,19947.0
2023-06-27 13:30:00,203.67,203.72,202.99,203.43,7746.0,203.67,203.72,202.99,203.43,7746.0
2023-06-27 14:00:00,203.48,204.26,203.39,203.67,7522.0,203.48,204.26,203.39,203.67,7522.0
2023-06-27 14:30:00,203.8,203.8,202.47,203.11,16169.0,203.8,203.8,202.47,203.11,16169.0
2023-06-27 15:00:00,203.2,203.6,202.96,203.6,14345.0,203.2,203.6,202.96,203.6,14345.0
2023-06-27 15:30:00,203.68,204.86,203.44,204.26,44325.0,203.68,204.86,203.44,204.26,44325.0
2023-06-28 09:30:00,203.71,205.22,202.5,205.03,12244.0,203.71,205.22,202.5,205.03,12244.0
2023-06-28 10:00:00,205.08,206.22,204.89,206.09,20693.0,205.08,206.22,204.89,206.09,20693.0
2023-06-28 10:30:00,206.48,206.48,205.49,205.5,17190.0,206.48,206.48,205.49,205.5,17190.0
2023-06-28 11:00:00,205.48,205.51,204.89,205.26,7524.0,205.48,205.51,204.89,205.26,7524.0
2023-06-28 11:30:00,205.41,205.96,205.41,205.68,10777.0,205.41,205.96,205.41,205.68,10777.0
2023-06-28 12:00:00,205.69,207.29,205.62,206.88,15968.0,205.69,207.29,205.62,206.88,15968.0
2023-06-28 12:30:00,206.9,207.01,205.66,205.85,11307.0,206.9,207.01,205.66,205.85,11307.0
2023-06-28 13:00:00,206.01,206.24,205.33,206.24,9655.0,206.01,206.24,205.33,206.24,9655.0
2023-06-28 13:30:00,206.44,206.48,205.87,206.08,12373.0,206.44,206.48,205.87,206.08,12373.0
2023-06-28 14:00:00,206.1,206.63,205.91,206.5,16529.0,206.1,206.63,205.91,206.5,16529.0
2023-06-28 14:30:00,206.58,206.71,205.61,205.8,22639.0,206.58,206.71,205.61,205.8,22639.0
2023-06-28 15:00:00,205.78,206.03,205.28,205.48,21852.0,205.78,206.03,205.28,205.48,21852.0
2023-06-28 15:30:00,205.42,205.89,205.29,205.89,51720.0,205.42,205.89,205.29,205.89,51720.0
2023-06-29 09:30:00,205.93,206.61,204.33,206.55,9449.0,205.93,206.61,204.33,206.55,9449.0
2023-06-29 10:00:00,206.44,208.0,206.44,207.43,6513.0,206.44,208.0,206.44,207.43,6513.0
2023-06-29 10:30:00,207.18,207.42,206.27,206.44,7937.0,207.18,207.42,206.27,206.44,7937.0
2023-06-29 11:00:00,206.46,208.17,206.2,208.17,9964.0,206.46,208.17,206.2,208.17,9964.0
2023-06-29 11:30:00,208.03,208.14,207.35,207.9,3775.0,208.03,208.14,207.35,207.9,3775.0
2023-06-29 12:00:00,207.95,209.22,207.83,209.22,2956.0,207.95,209.22,207.83,209.22,2956.0
2023-06-29 12:30:00,209.16,209.5,208.36,208.36,4760.0,209.16,209.5,208.36,208.36,4760.0
2023-06-29 13:00:00,208.2,208.79,208.1,208.76,3676.0,208.2,208.79,208.1,208.76,3676.0
2023-06-29 13:30:00,208.91,208.91,207.75,207.95,10078.0,208.91,208.91,207.75,207.95,10078.0
2023-06-29 14:00:00,207.81,208.2,207.59,208.18,3615.0,207.81,208.2,207.59,208.18,3615.0
2023-06-29 14:30:00,208.26,208.26,207.69,207.97,8399.0,208.26,208.26,207.69,207.97,8399.0
2023-06-29 15:00:00,207.95,208.69,207.95,208.24,13299.0,207.95,208.69,207.95,208.24,13299.0
2023-06-29 15:30:00,208.24,209.28,208.23,209.16,24438.0,208.24,209.28,208.23,209.16,24438.0
2023-06-30 09:30:00,211.54,212.79,210.43,211.91,13518.0,211.54,212.79,210.43,211.91,13518.0
2023-06-30 10:00:00,212.0,212.91,211.81,212.17,4133.0,212.0,212.91,211.81,212.17,4133.0
2023-06-30 10:30:00,212.08,212.08,209.49,211.43,12221.0,212.08,212.08,209.49,211.43,12221.0
2023-06-30 11:00:00,212.0,212.91,211.63,212.49,9344.0,212.0,212.91,211.63,212.49,9344.0
2023-06-30 11:30:00,212.4,212.4,210.25,210.32,10012.0,212.4,212.4,210.25,210.32,10012.0
2023-06-30 12:00:00,210.5,211.29,210.4,211.09,15141.0,210.5,211.29,210.4,211.09,15141.0
2023-06-30 12:30:00,211.16,211.21,210.89,210.96,6369.0,211.16,211.21,210.89,210.96,6369.0
2023-06-30 13:00:00,210.95,211.76,210.92,211.76,6445.0,210.95,211.76,210.92,211.76,6445.0
2023-06-30 13:30:00,211.86,212.06,211.55,211.91,4135.0,211.86,212.06,211.55,211.91,4135.0
2023-06-30 14:00:00,212.06,212.07,211.49,211.95,2437.0,212.06,212.07,211.49,211.95,2437.0
2023-06-30 14:30:00,212.2,212.31,211.86,211.91,4639.0,212.2,212.31,211.86,211.91,4639.0
2023-06-30 15:00:00,211.71,212.05,211.43,211.68,3967.0,211.71,212.05,211.43,211.68,3967.0
2023-06-30 15:30:00,211.67,211.67,210.25,210.28,39622.0,211.67,211.67,210.25,210.28,39622.0
2023-07-03 09:30:00,209.79,210.95,209.31,210.14,14994.0,209.79,210.95,209.31,210.14,14994.0
2023-07-03 10:00:00,210.0,210.11,208.76,209.88,13335.0,210.0,210.11,208.76,209.88,13335.0
2023-07-03 10:30:00,210.0,210.21,209.09,209.49,11953.0,210.0,210.21,209.09,209.49,11953.0
2023-07-03 11:00:00,209.45,209.74,208.55,208.56,8245.0,209.45,209.74,208.55,208.56,8245.0
2023-07-03 11:30:00,208.42,209.03,207.88,208.37,9093.0,208.42,209.03,207.88,208.37,9093.0
2023-07-03 12:00:00,208.2,208.22,207.54,207.89,5918.0,208.2,208.22,207.54,207.89,5918.0
2023-07-03 12:30:00,207.97,208.67,207.85,208.67,18630.0,207.97,208.67,207.85,208.67,18630.0
2023-07-05 09:30:00,208.13,209.86,206.25,209.12,8996.0,208.13,209.86,206.25,209.12,8996.0
2023-07-05 10:00:00,209.43,209.43,206.09,206.09,7293.0,209.43,209.43,206.09,206.09,7293.0
2023-07-05 10:30:00,206.81,207.2,206.2,207.0,10180.0,206.81,207.2,206.2,207.0,10180.0
2023-07-05 11:00:00,206.97,208.24,206.9,208.24,7092.0,206.97,208.24,206.9,208.24,7092.0
2023-07-05 11:30:00,208.78,209.02,208.27,208.27,3221.0,208.78,209.02,208.27,208.27,3221.0
2023-07-05 12:00:00,208.49,208.82,208.12,208.12,3650.0,208.49,208.82,208.12,208.12,3650.0
2023-07-05 12:30:00,208.05,208.05,207.32,208.0,2772.0,208.05,208.05,207.32,208.0,2772.0
2023-07-05 13:00:00,208.02,208.03,207.59,207.59,4837.0,208.02,208.03,207.59,207.59,4837.0
2023-07-05 13:30:00,207.51,207.73,207.16,207.32,4662.0,207.51,207.73,207.16,207.32,4662.0
2023-07-05 14:00:00,207.49,207.6,206.86,207.17,7280.0,207.49,207.6,206.86,207.17,7280.0
2023-07-05 14:30:00,207.34,208.14,207.26,208.14,7471.0,207.34,208.14,207.26,208.14,7471.0
2023-07-05 15:00:00,207.97,208.61,207.97,208.47,7565.0,207.97,208.61,207.97,208.47,7565.0
2023-07-05 15:30:00,208.41,208.41,206.9,206.93,29553.0,208.41,208.41,206.9,206.93,29553.0
2023-07-06 09:30:00,203.82,204.7,202.88,204.18,17774.0,203.82,204.7,202.88,204.18,17774.0
2023-07-06 10:00:00,203.85,203.98,202.91,202.95,10879.0,203.85,203.98,202.91,202.95,10879.0
2023-07-06 10:30:00,202.66,203.53,201.03,203.32,26396.0,202.66,203.53,201.03,203.32,26396.0
2023-07-06 11:00:00,203.35,204.0,202.63,203.72,17169.0,203.35,204.0,202.63,203.72,17169.0
2023-07-06 11:30:00,203.69,205.04,203.67,205.0,9771.0,203.69,205.04,203.67,205.0,9771.0
2023-07-06 12:00:00,205.36,206.72,205.05,206.53,10397.0,205.36,206.72,205.05,206.53,10397.0
2023-07-06 12:30:00,206.78,207.28,205.8,206.98,11040.0,206.78,207.28,205.8,206.98,11040.0
2023-07-06 13:00:00,206.66,207.53,206.56,206.84,7120.0,206.66,207.53,206.56,206.84,7120.0
2023-07-06 13:30:00,206.83,207.51,206.83,207.37,9224.0,206.83,207.51,206.83,207.37,9224.0
2023-07-06 14:00:00,207.47,207.89,207.29,207.55,11957.0,207.47,207.89,207.29,207.55,11957.0
2023-07-06 14:30:00,207.64,208.28,207.19,207.41,8931.0,207.64,208.28,207.19,207.41,8931.0
2023-07-06 15:00:00,207.53,207.71,207.21,207.6,6447.0,207.53,207.71,207.21,207.6,6447.0
2023-07-06 15:30:00,207.64,207.76,207.19,207.45,36054.0,207.64,207.76,207.19,207.45,36054.0
2023-07-07 09:30:00,207.23,208.46,207.23,208.46,2523.0,207.23,208.46,207.23,208.46,2523.0
2023-07-07 10:00:00,208.41,208.41,207.29,208.27,3316.0,208.41,208.41,207.29,208.27,3316.0
2023-07-07 10:30:00,208.14,208.35,207.44,208.05,2701.0,208.14,208.35,207.44,208.05,2701.0
2023-07-07 11:00:00,208.06,208.07,207.23,207.56,3247.0,208.06,208.07,207.23,207.56,3247.0
2023-07-07 11:30:00,207.84,208.48,207.19,207.49,9347.0,207.84,208.48,207.19,207.49,9347.0
2023-07-07 12:00:00,207.81,208.13,207.52,207.87,6308.0,207.81,208.13,207.52,207.87,6308.0
2023-07-07 12:30:00,207.74,208.87,207.74,208.77,5614.0,207.74,208.87,207.74,208.77,5614.0
2023-07-07 13:00:00,208.71,209.04,208.61,208.91,4910.0,208.71,209.04,208.61,208.91,4910.0
2023-07-07 13:30:00,208.92,208.92,207.45,207.57,2703.0,208.92,208.92,207.45,207.57,2703.0
2023-07-07 14:00:00,207.77,208.05,207.59,207.98,3954.0,207.77,208.05,207.59,207.98,3954.0
2023-07-07 14:30:00,207.85,208.15,207.31,207.81,12488.0,207.85,208.15,207.31,207.81,12488.0
2023-07-07 15:00:00,207.79,208.12,207.37,207.62,10147.0,207.79,208.12,207.37,207.62,10147.0
2023-07-07 15:30:00,207.76,208.01,206.38,206.9,47182.0,207.76,208.01,206.38,206.9,47182.0
2023-07-10 09:30:00,202.9,207.62,202.9,207.05,17477.0,202.9,207.62,202.9,207.05,17477.0
2023-07-10 10:00:00,207.49,209.21,207.23,208.76,44876.0,207.49,209.21,207.23,208.76,44876.0
2023-07-10 10:30:00,208.8,209.4,207.9,209.4,12487.0,208.8,209.4,207.9,209.4,12487.0
2023-07-10 11:00:00,209.69,209.69,208.59,209.0,14291.0,209.69,209.69,208.59,209.0,14291.0
2023-07-10 11:30:00,209.2,209.7,208.9,209.43,13549.0,209.2,209.7,208.9,209.43,13549.0
2023-07-10 12:00:00,209.46,209.85,208.82,209.85,3544.0,209.46,209.85,208.82,209.85,3544.0
2023-07-10 12:30:00,209.58,210.0,209.5,210.0,6607.0,209.58,210.0,209.5,210.0,6607.0
2023-07-10 13:00:00,210.07,210.08,208.92,209.58,8170.0,210.07,210.08,208.92,209.58,8170.0
2023-07-10 13:30:00,209.75,209.85,209.24,209.32,3622.0,209.75,209.85,209.24,209.32,3622.0
2023-07-10 14:00:00,209.2,209.71,209.2,209.7,5559.0,209.2,209.71,209.2,209.7,5559.0
2023-07-10 14:30:00,209.63,209.65,209.19,209.63,6246.0,209.63,209.65,209.19,209.63,6246.0
2023-07-10 15:00:00,209.6,209.74,208.98,209.01,12034.0,209.6,209.74,208.98,209.01,12034.0
2023-07-10 15:30:00,208.98,208.98,208.33,208.77,55500.0,208.98,208.98,208.33,208.77,55500.0
2023-07-11 09:30:00,208.53,208.53,204.66,208.26,17736.0,208.53,208.53,204.66,208.26,17736.0
2023-07-11 10:00:00,208.26,209.78,207.91,208.77,30009.0,208.26,209.78,207.91,208.77,30009.0
2023-07-11 10:30:00,209.03,209.89,208.11,209.72,7370.0,209.03,209.89,208.11,209.72,7370.0
2023-07-11 11:00:00,210.13,210.17,209.21,209.24,6439.0,210.13,210.17,209.21,209.24,6439.0
2023-07-11 11:30:00,209.29,209.8,208.95,209.63,4628.0,209.29,209.8,208.95,209.63,4628.0
2023-07-11 12:00:00,209.75,210.55,209.4,209.66,5716.0,209.75,210.55,209.4,209.66,5716.0
2023-07-11 12:30:00,209.75,209.75,208.97,208.97,5028.0,209.75,209.75,208.97,208.97,5028.0
2023-07-11 13:00:00,208.8,208.99,207.88,208.14,3265.0,208.8,208.99,207.88,208.14,3265.0
2023-07-11 13:30:00,208.0,208.0,207.19,207.31,3132.0,208.0,208.0,207.19,207.31,3132.0
2023-07-11 14:00:00,207.56,208.34,207.55,208.33,3814.0,207.56,208.34,207.55,208.33,3814.0
2023-07-11 14:30:00,208.31,208.49,208.0,208.28,6102.0,208.31,208.49,208.0,208.28,6102.0
2023-07-11 15:00:00,208.37,208.52,207.95,208.38,5426.0,208.37,208.52,207.95,208.38,5426.0
2023-07-11 15:30:00,208.4,208.68,207.92,208.4,60509.0,208.4,208.68,207.92,208.4,60509.0
2023-07-12 09:30:00,212.39,212.8,209.93,211.51,9422.0,212.39,212.8,209.93,211.51,9422.0
2023-07-12 10:00:00,211.81,212.24,210.92,212.05,5072.0,211.81,212.24,210.92,212.05,5072.0
2023-07-12 10:30:00,212.25,212.38,211.47,211.86,8646.0,212.25,212.38,211.47,211.86,8646.0
2023-07-12 11:00:00,212.17,212.82,211.95,212.28,9838.0,212.17,212.82,211.95,212.28,9838.0
2023-07-12 11:30:00,212.42,212.42,211.08,211.33,3758.0,212.42,212.42,211.08,211.33,3758.0
2023-07-12 12:00:00,211.35,211.85,211.2,211.53,3755.0,211.35,211.85,211.2,211.53,3755.0
2023-07-12 12:30:00,211.56,212.05,211.1,211.42,5366.0,211.56,212.05,211.1,211.42,5366.0
2023-07-12 13:00:00,211.34,211.66,211.13,211.13,1985.0,211.34,211.66,211.13,211.13,1985.0
2023-07-12 13:30:00,210.98,211.43,210.91,211.03,1738.0,210.98,211.43,210.91,211.03,1738.0
2023-07-12 14:00:00,210.94,211.2,210.77,210.97,5373.0,210.94,211.2,210.77,210.97,5373.0
2023-07-12 14:30:00,210.88,211.16,210.7,210.95,4596.0,210.88,211.16,210.7,210.95,4596.0
2023-07-12 15:00:00,211.05,211.16,210.42,210.81,2911.0,211.05,211.16,210.42,210.81,2911.0
2023-07-12 15:30:00,210.81,211.21,210.7,211.09,13425.0,210.81,211.21,210.7,211.09,13425.0
2023-07-13 09:30:00,211.45,211.63,208.53,211.45,9259.0,211.45,211.63,208.53,211.45,9259.0
2023-07-13 10:00:00,211.06,211.16,209.86,210.39,6279.0,211.06,211.16,209.86,210.39,6279.0
2023-07-13 10:30:00,210.91,211.22,209.98,210.63,4083.0,210.91,211.22,209.98,210.63,4083.0
2023-07-13 11:00:00,210.55,210.61,210.15,210.16,3049.0,210.55,210.61,210.15,210.16,3049.0
2023-07-13 11:30:00,210.31,210.33,209.74,209.76,2900.0,210.31,210.33,209.74,209.76,2900.0
2023-07-13 12:00:00,209.91,209.98,209.36,209.36,4158.0,209.91,209.98,209.36,209.36,4158.0
2023-07-13 12:30:00,209.3,209.61,209.18,209.53,3564.0,209.3,209.61,209.18,209.53,3564.0
2023-07-13 13:00:00,209.46,209.84,209.45,209.56,4441.0,209.46,209.84,209.45,209.56,4441.0
2023-07-13 13:30:00,209.56,209.63,208.91,209.33,7483.0,209.56,209.63,208.91,209.33,7483.0
2023-07-13 14:00:00,209.36,209.5,209.14,209.19,4493.0,209.36,209.5,209.14,209.19,4493.0
2023-07-13 14:30:00,209.36,209.62,208.52,208.89,17601.0,209.36,209.62,208.52,208.89,17601.0
2023-07-13 15:00:00,208.9,209.18,208.23,209.0,14478.0,208.9,209.18,208.23,209.0,14478.0
2023-07-13 15:30:00,209.08,209.18,208.52,209.14,74699.0,209.08,209.18,208.52,209.14,74699.0
2023-07-14 09:30:00,209.31,209.98,208.9,209.07,4635.0,209.31,209.98,208.9,209.07,4635.0
2023-07-14 10:00:00,208.97,209.65,208.0,208.53,5470.0,208.97,209.65,208.0,208.53,5470.0
2023-07-14 10:30:00,208.36,208.56,207.87,208.42,4585.0,208.36,208.56,207.87,208.42,4585.0
2023-07-14 11:00:00,208.54,209.26,208.09,208.09,6370.0,208.54,209.26,208.09,208.09,6370.0
2023-07-14 11:30:00,208.25,208.86,208.07,208.63,4332.0,208.25,208.86,208.07,208.63,4332.0
2023-07-14 12:00:00,208.95,209.16,208.18,208.79,13953.0,208.95,209.16,208.18,208.79,13953.0
2023-07-14 12:30:00,208.98,209.39,208.57,208.76,4739.0,208.98,209.39,208.57,208.76,4739.0
2023-07-14 13:00:00,209.07,209.13,208.73,208.99,7895.0,209.07,209.13,208.73,208.99,7895.0
2023-07-14 13:30:00,208.97,209.27,208.89,209.19,3230.0,208.97,209.27,208.89,209.19,3230.0
2023-07-14 14:00:00,209.08,209.8,209.07,209.6,8278.0,209.08,209.8,209.07,209.6,8278.0
2023-07-14 14:30:00,209.53,209.73,209.18,209.29,6597.0,209.53,209.73,209.18,209.29,6597.0
2023-07-14 15:00:00,209.13,209.23,208.4,208.57,11249.0,209.13,209.23,208.4,208.57,11249.0
2023-07-14 15:30:00,208.65,208.66,207.33,207.78,49284.0,208.65,208.66,207.33,207.78,49284.0
2023-07-17 09:30:00,207.65,208.94,204.26,205.66,13203.0,207.65,208.94,204.26,205.66,13203.0
2023-07-17 10:00:00,206.27,207.01,206.27,206.94,5519.0,206.27,207.01,206.27,206.94,5519.0
2023-07-17 10:30:00,207.05,207.58,206.61,207.36,8906.0,207.05,207.58,206.61,207.36,8906.0
2023-07-17 11:00:00,207.36,207.45,206.51,206.97,14401.0,207.36,207.45,206.51,206.97,14401.0
2023-07-17 11:30:00,206.79,207.89,206.61,207.79,3951.0,206.79,207.89,206.61,207.79,3951.0
2023-07-17 12:00:00,207.65,208.08,207.29,207.49,5168.0,207.65,208.08,207.29,207.49,5168.0
2023-07-17 12:30:00,207.48,207.73,207.19,207.72,5463.0,207.48,207.73,207.19,207.72,5463.0
2023-07-17 13:00:00,207.71,208.06,207.5,207.96,7653.0,207.71,208.06,207.5,207.96,7653.0
2023-07-17 13:30:00,207.89,208.56,207.88,208.51,8956.0,207.89,208.56,207.88,208.51,8956.0
2023-07-17 14:00:00,208.54,208.54,208.23,208.33,3020.0,208.54,208.54,208.23,208.33,3020.0
2023-07-17 14:30:00,208.41,208.91,208.27,208.83,5962.0,208.41,208.91,208.27,208.83,5962.0
2023-07-17 15:00:00,208.89,209.75,208.89,209.67,10801.0,208.89,209.75,208.89,209.67,10801.0
2023-07-17 15:30:00,209.73,210.16,209.28,209.28,36153.0,209.73,210.16,209.28,209.28,36153.0
2023-07-18 09:30:00,208.5,208.5,204.91,206.08,78787.0,208.5,208.5,204.91,206.08,78787.0
2023-07-18 10:00:00,205.92,206.93,204.5,204.5,60254.0,205.92,206.93,204.5,204.5,60254.0
2023-07-18 10:30:00,204.72,204.74,202.68,203.03,24429.0,204.72,204.74,202.68,203.03,24429.0
2023-07-18 11:00:00,203.11,204.81,202.7,204.67,20448.0,203.11,204.81,202.7,204.67,20448.0
2023-07-18 11:30:00,204.59,204.92,202.75,202.93,14559.0,204.59,204.92,202.75,202.93,14559.0
2023-07-18 12:00:00,202.93,203.15,201.28,201.38,10440.0,202.93,203.15,201.28,201.38,10440.0
2023-07-18 12:30:00,201.46,203.33,201.05,203.33,16080.0,201.46,203.33,201.05,203.33,16080.0
2023-07-18 13:00:00,203.32,203.5,202.23,202.36,6566.0,203.32,203.5,202.23,202.36,6566.0
2023-07-18 13:30:00,202.03,202.13,200.64,201.85,32335.0,202.03,202.13,200.64,201.85,32335.0
2023-07-18 14:00:00,201.75,202.34,200.97,202.15,21535.0,201.75,202.34,200.97,202.15,21535.0
2023-07-18 14:30:00,202.1,202.19,201.29,201.67,15487.0,202.1,202.19,201.29,201.67,15487.0
2023-07-18 15:00:00,201.75,201.84,200.53,200.98,25472.0,201.75,201.84,200.53,200.98,25472.0
2023-07-18 15:30:00,200.9,201.59,200.5,201.34,136946.0,200.9,201.59,200.5,201.34,136946.0
2023-07-19 09:30:00,201.82,205.1,201.8,203.19,29270.0,201.82,205.1,201.8,203.19,29270.0
2023-07-19 10:00:00,203.16,204.28,201.68,202.08,33030.0,203.16,204.28,201.68,202.08,33030.0
2023-07-19 10:30:00,202.14,203.87,201.99,202.73,28736.0,202.14,203.87,201.99,202.73,28736.0
2023-07-19 11:00:00,202.89,204.57,202.83,203.49,18084.0,202.89,204.57,202.83,203.49,18084.0
2023-07-19 11:30:00,203.68,203.94,202.86,203.57,26248.0,203.68,203.94,202.86,203.57,26248.0
2023-07-19 12:00:00,203.59,203.59,202.58,202.7,15182.0,203.59,203.59,202.58,202.7,15182.0
2023-07-19 12:30:00,202.57,203.51,202.31,203.31,16221.0,202.57,203.51,202.31,203.31,16221.0
2023-07-19 13:00:00,203.36,203.53,202.9,203.05,45018.0,203.36,203.53,202.9,203.05,45018.0
2023-07-19 13:30:00,203.05,203.94,202.46,203.75,8834.0,203.05,203.94,202.46,203.75,8834.0
2023-07-19 14:00:00,203.91,204.07,203.25,203.43,10416.0,203.91,204.07,203.25,203.43,10416.0
2023-07-19 14:30:00,203.3,204.6,203.29,203.73,66241.0,203.3,204.6,203.29,203.73,66241.0
2023-07-19 15:00:00,203.73,204.59,203.52,204.12,29990.0,203.73,204.59,203.52,204.12,29990.0
2023-07-19 15:30:00,204.19,204.58,203.83,203.94,90103.0,204.19,204.58,203.83,203.94,90103.0
2023-07-20 09:30:00,205.39,205.39,203.09,203.09,11789.0,205.39,205.39,203.09,203.09,11789.0
2023-07-20 10:00:00,203.09,203.76,202.14,203.03,12611.0,203.09,203.76,202.14,203.03,12611.0
2023-07-20 10:30:00,203.03,203.74,202.59,203.43,8592.0,203.03,203.74,202.59,203.43,8592.0
2023-07-20 11:00:00,203.44,204.15,203.39,203.41,8833.0,203.44,204.15,203.39,203.41,8833.0
2023-07-20 11:30:00,203.39,203.56,202.67,203.3,6446.0,203.39,203.56,202.67,203.3,6446.0
2023-07-20 12:00:00,203.76,204.58,203.73,204.41,6981.0,203.76,204.58,203.73,204.41,6981.0
2023-07-20 12:30:00,204.55,204.56,204.06,204.06,6106.0,204.55,204.56,204.06,204.06,6106.0
2023-07-20 13:00:00,204.17,204.25,203.79,204.09,2409.0,204.17,204.25,203.79,204.09,2409.0
2023-07-20 13:30:00,204.12,204.54,204.1,204.26,3102.0,204.12,204.54,204.1,204.26,3102.0
2023-07-20 14:00:00,204.15,204.31,203.41,203.47,9655.0,204.15,204.31,203.41,203.47,9655.0
2023-07-20 14:30:00,203.48,204.52,203.48,204.42,12494.0,203.48,204.52,203.48,204.42,12494.0
2023-07-20 15:00:00,204.57,204.69,203.89,204.03,24048.0,204.57,204.69,203.89,204.03,24048.0
2023-07-20 15:30:00,203.97,204.15,203.5,203.83,29752.0,203.97,204.15,203.5,203.83,29752.0
2023-07-21 09:30:00,202.02,203.27,197.55,198.63,66046.0,202.02,203.27,197.55,198.63,66046.0
2023-07-21 10:00:00,198.78,199.83,197.99,199.0,51712.0,198.78,199.83,197.99,199.0,51712.0
2023-07-21 10:30:00,198.85,202.23,198.73,202.14,54520.0,198.85,202.23,198.73,202.14,54520.0
2023-07-21 11:00:00,202.09,204.23,202.09,203.99,15950.0,202.09,204.23,202.09,203.99,15950.0
2023-07-21 11:30:00,203.91,204.88,203.38,204.57,18941.0,203.91,204.88,203.38,204.57,18941.0
2023-07-21 12:00:00,204.52,204.52,203.18,203.67,7405.0,204.52,204.52,203.18,203.67,7405.0
2023-07-21 12:30:00,203.51,204.21,203.25,203.95,15627.0,203.51,204.21,203.25,203.95,15627.0
2023-07-21 13:00:00,204.48,205.55,204.39,205.31,26678.0,204.48,205.55,204.39,205.31,26678.0
2023-07-21 13:30:00,205.32,205.33,203.77,203.98,7077.0,205.32,205.33,203.77,203.98,7077.0
2023-07-21 14:00:00,204.38,205.3,203.91,205.11,20309.0,204.38,205.3,203.91,205.11,20309.0
2023-07-21 14:30:00,205.11,206.12,205.05,205.96,14590.0,205.11,206.12,205.05,205.96,14590.0
2023-07-21 15:00:00,205.8,206.79,205.09,206.68,18231.0,205.8,206.79,205.09,206.68,18231.0
2023-07-21 15:30:00,206.7,207.24,206.3,206.35,45029.0,206.7,207.24,206.3,206.35,45029.0
2023-07-24 09:30:00,201.88,205.37,201.88,204.73,13632.0,201.88,205.37,201.88,204.73,13632.0
2023-07-24 10:00:00,205.31,205.31,203.31,204.37,5948.0,205.31,205.31,203.31,204.37,5948.0
2023-07-24 10:30:00,204.42,205.15,204.23,205.15,3897.0,204.42,205.15,204.23,205.15,3897.0
2023-07-24 11:00:00,205.53,206.04,205.22,206.03,1950.0,205.53,206.04,205.22,206.03,1950.0
2023-07-24 11:30:00,206.04,206.48,205.89,206.22,3518.0,206.04,206.48,205.89,206.22,3518.0
2023-07-24 12:00:00,206.52,206.83,205.89,206.11,2902.0,206.52,206.83,205.89,206.11,2902.0
2023-07-24 12:30:00,206.08,206.34,205.73,206.21,3074.0,206.08,206.34,205.73,206.21,3074.0
2023-07-24 13:00:00,206.14,206.9,206.09,206.9,5082.0,206.14,206.9,206.09,206.9,5082.0
2023-07-24 13:30:00,207.11,207.11,206.28,206.46,3394.0,207.11,207.11,206.28,206.46,3394.0
2023-07-24 14:00:00,206.68,206.77,206.28,206.76,7153.0,206.68,206.77,206.28,206.76,7153.0
2023-07-24 14:30:00,206.7,207.1,206.44,206.73,9529.0,206.7,207.1,206.44,206.73,9529.0
2023-07-24 15:00:00,206.81,206.95,206.42,206.42,6642.0,206.81,206.95,206.42,206.42,6642.0
2023-07-24 15:30:00,206.39,207.32,206.34,207.25,47963.0,206.39,207.32,206.34,207.25,47963.0
2023-07-25 09:30:00,205.1,212.38,205.1,212.34,11916.0,205.1,212.38,205.1,212.34,11916.0
2023-07-25 10:00:00,212.04,212.04,208.34,208.34,25534.0,212.04,212.04,208.34,208.34,25534.0
2023-07-25 10:30:00,208.41,209.9,208.41,209.31,5796.0,208.41,209.9,208.41,209.31,5796.0
2023-07-25 11:00:00,209.18,209.67,208.65,208.7,6388.0,209.18,209.67,208.65,208.7,6388.0
2023-07-25 11:30:00,208.63,208.82,208.02,208.51,4345.0,208.63,208.82,208.02,208.51,4345.0
2023-07-25 12:00:00,209.03,209.88,208.91,209.71,6937.0,209.03,209.88,208.91,209.71,6937.0
2023-07-25 12:30:00,209.61,209.69,208.71,209.58,8927.0,209.61,209.69,208.71,209.58,8927.0
2023-07-25 13:00:00,209.52,209.71,209.46,209.53,7627.0,209.52,209.71,209.46,209.53,7627.0
2023-07-25 13:30:00,209.4,209.87,209.35,209.65,3970.0,209.4,209.87,209.35,209.65,3970.0
2023-07-25 14:00:00,209.72,210.21,209.66,209.94,9940.0,209.72,210.21,209.66,209.94,9940.0
2023-07-25 14:30:00,210.1,211.19,210.03,210.89,7976.0,210.1,211.19,210.03,210.89,7976.0
2023-07-25 15:00:00,211.11,211.48,210.73,211.24,15572.0,211.11,211.48,210.73,211.24,15572.0
2023-07-25 15:30:00,211.29,211.6,210.76,211.03,49644.0,211.29,211.6,210.76,211.03,49644.0
2023-07-26 09:30:00,211.27,211.35,209.23,210.19,12888.0,211.27,211.35,209.23,210.19,12888.0
2023-07-26 10:00:00,210.46,211.41,210.27,211.03,10006.0,210.46,211.41,210.27,211.03,10006.0
2023-07-26 10:30:00,210.9,212.0,210.26,211.69,29722.0,210.9,212.0,210.26,211.69,29722.0
2023-07-26 11:00:00,211.67,212.0,210.44,210.98,16841.0,211.67,212.0,210.44,210.98,16841.0
2023-07-26 11:30:00,211.0,213.99,211.0,213.58,20889.0,211.0,213.99,211.0,213.58,20889.0
2023-07-26 12:00:00,213.29,213.6,212.46,212.47,14229.0,213.29,213.6,212.46,212.47,14229.0
2023-07-26 12:30:00,212.46,213.25,212.45,213.25,12858.0,212.46,213.25,212.45,213.25,12858.0
2023-07-26 13:00:00,213.25,213.97,212.85,212.92,20211.0,213.25,213.97,212.85,212.92,20211.0
2023-07-26 13:30:00,212.83,213.15,212.03,212.06,33682.0,212.83,213.15,212.03,212.06,33682.0
2023-07-26 14:00:00,211.7,212.75,211.29,211.75,11317.0,211.7,212.75,211.29,211.75,11317.0
2023-07-26 14:30:00,211.77,213.11,211.71,213.08,17672.0,211.77,213.11,211.71,213.08,17672.0
2023-07-26 15:00:00,213.2,213.82,212.29,213.02,11409.0,213.2,213.82,212.29,213.02,11409.0
2023-07-26 15:30:00,212.9,213.26,212.33,213.06,44165.0,212.9,213.26,212.33,213.06,44165.0
2023-07-27 09:30:00,214.0,215.2,212.48,214.6,12584.0,214.0,215.2,212.48,214.6,12584.0
2023-07-27 10:00:00,214.85,215.43,213.98,214.36,4813.0,214.85,215.43,213.98,214.36,4813.0
2023-07-27 10:30:00,214.35,214.41,212.72,213.0,4814.0,214.35,214.41,212.72,213.0,4814.0
2023-07-27 11:00:00,213.23,213.4,212.85,213.01,5113.0,213.23,213.4,212.85,213.01,5113.0
2023-07-27 11:30:00,213.01,213.45,212.28,213.06,11471.0,213.01,213.45,212.28,213.06,11471.0
2023-07-27 12:00:00,212.77,213.2,211.84,212.82,19551.0,212.77,213.2,211.84,212.82,19551.0
2023-07-27 12:30:00,213.02,213.25,211.97,212.17,2950.0,213.02,213.25,211.97,212.17,2950.0
2023-07-27 13:00:00,212.45,212.56,211.67,211.91,3372.0,212.45,212.56,211.67,211.91,3372.0
2023-07-27 13:30:00,211.98,212.14,211.15,211.27,2694.0,211.98,212.14,211.15,211.27,2694.0
2023-07-27 14:00:00,211.06,211.21,209.98,210.17,5933.0,211.06,211.21,209.98,210.17,5933.0
2023-07-27 14:30:00,210.27,210.39,209.11,209.32,5730.0,210.27,210.39,209.11,209.32,5730.0
2023-07-27 15:00:00,209.38,209.59,208.74,208.77,9474.0,209.38,209.59,208.74,208.77,9474.0
2023-07-27 15:30:00,208.76,208.95,208.06,208.45,30804.0,208.76,208.95,208.06,208.45,30804.0
2023-07-28 09:30:00,211.24,211.38,208.53,209.67,10894.0,211.24,211.38,208.53,209.67,10894.0
2023-07-28 10:00:00,209.15,210.12,207.12,207.12,6237.0,209.15,210.12,207.12,207.12,6237.0
2023-07-28 10:30:00,207.49,207.49,206.26,206.73,6938.0,207.49,207.49,206.26,206.73,6938.0
2023-07-28 11:00:00,206.76,207.82,205.86,207.82,6715.0,206.76,207.82,205.86,207.82,6715.0
2023-07-28 11:30:00,208.13,209.14,207.98,209.06,11951.0,208.13,209.14,207.98,209.06,11951.0
2023-07-28 12:00:00,209.25,209.83,208.41,209.7,6562.0,209.25,209.83,208.41,209.7,6562.0
2023-07-28 12:30:00,209.7,211.16,209.65,210.69,8541.0,209.7,211.16,209.65,210.69,8541.0
2023-07-28 13:00:00,210.38,210.38,209.59,210.15,7081.0,210.38,210.38,209.59,210.15,7081.0
2023-07-28 13:30:00,209.98,211.18,209.93,211.18,29302.0,209.98,211.18,209.93,211.18,29302.0
2023-07-28 14:00:00,211.31,211.48,210.45,210.55,14252.0,211.31,211.48,210.45,210.55,14252.0
2023-07-28 14:30:00,210.55,210.72,210.15,210.15,21249.0,210.55,210.72,210.15,210.15,21249.0
2023-07-28 15:00:00,210.17,210.48,209.84,209.94,10395.0,210.17,210.48,209.84,209.94,10395.0
2023-07-28 15:30:00,209.86,210.74,209.63,210.4,60440.0,209.86,210.74,209.63,210.4,60440.0
2023-07-31 09:30:00,210.91,212.98,209.75,212.27,12114.0,210.91,212.98,209.75,212.27,12114.0
2023-07-31 10:00:00,212.32,212.58,210.32,210.97,12110.0,212.32,212.58,210.32,210.97,12110.0
2023-07-31 10:30:00,211.06,211.76,210.1,211.13,11136.0,211.06,211.76,210.1,211.13,11136.0
2023-07-31 11:00:00,211.14,211.59,210.36,211.59,7496.0,211.14,211.59,210.36,211.59,7496.0
2023-07-31 11:30:00,211.62,212.07,210.95,211.32,7429.0,211.62,212.07,210.95,211.32,7429.0
2023-07-31 12:00:00,211.25,211.39,210.8,210.99,4396.0,211.25,211.39,210.8,210.99,4396.0
2023-07-31 12:30:00,210.85,211.04,210.34,210.73,4544.0,210.85,211.04,210.34,210.73,4544.0
2023-07-31 13:00:00,210.73,211.09,210.43,210.43,6152.0,210.73,211.09,210.43,210.43,6152.0
2023-07-31 13:30:00,210.42,210.5,209.72,209.81,3590.0,210.42,210.5,209.72,209.81,3590.0
2023-07-31 14:00:00,209.72,210.21,209.64,209.64,2466.0,209.72,210.21,209.64,209.64,2466.0
2023-07-31 14:30:00,209.84,210.52,209.72,210.39,4401.0,209.84,210.52,209.72,210.39,4401.0
2023-07-31 15:00:00,210.36,210.98,210.34,210.75,8452.0,210.36,210.98,210.34,210.75,8452.0
2023-07-31 15:30:00,210.89,210.93,209.31,209.54,51396.0,210.89,210.93,209.31,209.54,51396.0
2023-08-01 09:30:00,208.0,210.17,206.81,209.38,6293.0,208.0,210.17,206.81,209.38,6293.0
2023-08-01 10:00:00,209.8,210.28,208.89,208.95,26140.0,209.8,210.28,208.89,208.95,26140.0
2023-08-01 10:30:00,209.0,210.71,208.5,209.74,8852.0,209.0,210.71,208.5,209.74,8852.0
2023-08-01 11:00:00,210.03,210.05,208.36,208.78,2482.0,210.03,210.05,208.36,208.78,2482.0
2023-08-01 11:30:00,208.63,208.9,207.8,207.86,5453.0,208.63,208.9,207.8,207.86,5453.0
2023-08-01 12:00:00,208.11,208.11,207.16,207.53,2462.0,208.11,208.11,207.16,207.53,2462.0
2023-08-01 12:30:00,207.53,207.95,207.12,207.95,8620.0,207.53,207.95,207.12,207.95,8620.0
2023-08-01 13:00:00,208.07,208.61,208.07,208.53,4385.0,208.07,208.61,208.07,208.53,4385.0
2023-08-01 13:30:00,208.85,209.47,208.82,209.42,3345.0,208.85,209.47,208.82,209.42,3345.0
2023-08-01 14:00:00,209.41,209.8,209.04,209.2,6829.0,209.41,209.8,209.04,209.2,6829.0
2023-08-01 14:30:00,209.2,209.32,208.9,209.17,3180.0,209.2,209.32,208.9,209.17,3180.0
2023-08-01 15:00:00,208.96,209.73,208.74,209.29,10208.0,208.96,209.73,208.74,209.29,10208.0
2023-08-01 15:30:00,209.28,210.01,209.08,209.37,23934.0,209.28,210.01,209.08,209.37,23934.0
2023-08-02 09:30:00,207.62,208.5,206.75,206.81,16591.0,207.62,208.5,206.75,206.81,16591.0
2023-08-02 10:00:00,206.79,207.36,204.62,205.17,11028.0,206.79,207.36,204.62,205.17,11028.0
2023-08-02 10:30:00,205.15,206.71,204.73,205.14,12993.0,205.15,206.71,204.73,205.14,12993.0
2023-08-02 11:00:00,204.72,206.8,204.72,206.58,6589.0,204.72,206.8,204.72,206.58,6589.0
2023-08-02 11:30:00,206.75,206.97,205.6,205.77,7598.0,206.75,206.97,205.6,205.77,7598.0
2023-08-02 12:00:00,206.04,206.41,205.44,206.41,8694.0,206.04,206.41,205.44,206.41,8694.0
2023-08-02 12:30:00,206.24,206.83,206.12,206.83,5924.0,206.24,206.83,206.12,206.83,5924.0
2023-08-02 13:00:00,206.85,207.17,206.39,206.67,13584.0,206.85,207.17,206.39,206.67,13584.0
2023-08-02 13:30:00,206.66,206.66,205.09,205.6,7937.0,206.66,206.66,205.09,205.6,7937.0
2023-08-02 14:00:00,205.69,205.69,204.72,204.78,4872.0,205.69,205.69,204.72,204.78,4872.0
2023-08-02 14:30:00,204.69,205.14,204.57,204.85,5471.0,204.69,205.14,204.57,204.85,5471.0
2023-08-02 15:00:00,205.0,205.29,204.24,204.53,18578.0,205.0,205.29,204.24,204.53,18578.0
2023-08-02 15:30:00,204.56,206.27,204.45,205.9,59266.0,204.56,206.27,204.45,205.9,59266.0
2023-08-03 09:30:00,205.88,206.32,204.46,204.47,8291.0,205.88,206.32,204.46,204.47,8291.0
2023-08-03 10:00:00,204.98,205.16,202.9,203.25,4522.0,204.98,205.16,202.9,203.25,4522.0
2023-08-03 10:30:00,203.31,203.87,202.32,202.9,5118.0,203.31,203.87,202.32,202.9,5118.0
2023-08-03 11:00:00,202.95,203.3,202.69,202.86,6763.0,202.95,203.3,202.69,202.86,6763.0
2023-08-03 11:30:00,202.69,202.83,202.04,202.75,17366.0,202.69,202.83,202.04,202.75,17366.0
2023-08-03 12:00:00,202.63,203.39,201.94,202.39,41988.0,202.63,203.39,201.94,202.39,41988.0
2023-08-03 12:30:00,202.22,202.56,201.59,202.3,21050.0,202.22,202.56,201.59,202.3,21050.0
2023-08-03 13:00:00,202.43,202.5,201.6,202.44,22480.0,202.43,202.5,201.6,202.44,22480.0
2023-08-03 13:30:00,202.4,203.34,201.87,201.93,32043.0,202.4,203.34,201.87,201.93,32043.0
2023-08-03 14:00:00,202.0,202.5,201.75,202.17,41895.0,202.0,202.5,201.75,202.17,41895.0
2023-08-03 14:30:00,202.16,203.06,202.15,202.5,15117.0,202.16,203.06,202.15,202.5,15117.0
2023-08-03 15:00:00,202.6,202.62,202.1,202.12,17188.0,202.6,202.62,202.1,202.12,17188.0
2023-08-03 15:30:00,202.15,202.72,201.52,201.54,94228.0,202.15,202.72,201.52,201.54,94228.0
2023-08-04 09:30:00,201.67,203.81,201.03,203.34,9883.0,201.67,203.81,201.03,203.34,9883.0
2023-08-04 10:00:00,203.37,203.92,202.53,203.74,25240.0,203.37,203.92,202.53,203.74,25240.0
2023-08-04 10:30:00,203.8,206.61,203.8,206.26,33969.0,203.8,206.61,203.8,206.26,33969.0
2023-08-04 11:00:00,206.4,207.6,205.85,207.2,31398.0,206.4,207.6,205.85,207.2,31398.0
2023-08-04 11:30:00,207.38,207.49,205.91,206.68,17155.0,207.38,207.49,205.91,206.68,17155.0
2023-08-04 12:00:00,206.87,208.4,206.69,208.37,10848.0,206.87,208.4,206.69,208.37,10848.0
2023-08-04 12:30:00,208.39,208.39,207.05,207.11,12761.0,208.39,208.39,207.05,207.11,12761.0
2023-08-04 13:00:00,207.22,208.77,207.22,208.53,10853.0,207.22,208.77,207.22,208.53,10853.0
2023-08-04 13:30:00,208.68,208.86,207.95,208.53,12325.0,208.68,208.86,207.95,208.53,12325.0
2023-08-04 14:00:00,208.48,209.22,208.08,208.51,32246.0,208.48,209.22,208.08,208.51,32246.0
2023-08-04 14:30:00,208.64,208.69,207.21,207.34,31918.0,208.64,208.69,207.21,207.34,31918.0
2023-08-04 15:00:00,207.21,207.6,206.81,207.03,38202.0,207.21,207.6,206.81,207.03,38202.0
2023-08-04 15:30:00,207.08,207.89,206.67,206.91,112833.0,207.08,207.89,206.67,206.91,112833.0
2023-08-07 09:30:00,207.1,208.0,206.29,206.44,18243.0,207.1,208.0,206.29,206.44,18243.0
2023-08-07 10:00:00,206.57,207.75,206.4,207.6,29957.0,206.57,207.75,206.4,207.6,29957.0
2023-08-07 10:30:00,207.67,208.0,205.95,206.41,32829.0,207.67,208.0,205.95,206.41,32829.0
2023-08-07 11:00:00,206.33,206.44,205.57,206.06,14072.0,206.33,206.44,205.57,206.06,14072.0
2023-08-07 11:30:00,206.06,206.59,205.5,206.22,18231.0,206.06,206.59,205.5,206.22,18231.0
2023-08-07 12:00:00,206.18,206.77,205.4,205.4,27700.0,206.18,206.77,205.4,205.4,27700.0
2023-08-07 12:30:00,205.53,205.72,204.82,205.5,22756.0,205.53,205.72,204.82,205.5,22756.0
2023-08-07 13:00:00,205.62,205.81,205.15,205.59,7648.0,205.62,205.81,205.15,205.59,7648.0
2023-08-07 13:30:00,205.72,205.86,205.04,205.85,11461.0,205.72,205.86,205.04,205.85,11461.0
2023-08-07 14:00:00,205.86,205.87,205.12,205.28,15953.0,205.86,205.87,205.12,205.28,15953.0
2023-08-07 14:30:00,205.35,205.65,205.03,205.15,15130.0,205.35,205.65,205.03,205.15,15130.0
2023-08-07 15:00:00,205.21,205.37,204.23,204.23,19883.0,205.21,205.37,204.23,204.23,19883.0
2023-08-07 15:30:00,204.26,205.48,204.12,205.12,86184.0,204.26,205.48,204.12,205.12,86184.0
2023-08-08 09:30:00,203.85,204.66,203.31,204.0,9505.0,203.85,204.66,203.31,204.0,9505.0
2023-08-08 10:00:00,203.58,203.58,201.98,202.5,8637.0,203.58,203.58,201.98,202.5,8637.0
2023-08-08 10:30:00,202.35,203.52,201.91,203.52,8401.0,202.35,203.52,201.91,203.52,8401.0
2023-08-08 11:00:00,203.86,203.96,202.61,203.53,14735.0,203.86,203.96,202.61,203.53,14735.0
2023-08-08 11:30:00,203.39,204.36,203.39,204.09,6579.0,203.39,204.36,203.39,204.09,6579.0
2023-08-08 12:00:00,204.02,204.9,203.71,204.38,8748.0,204.02,204.9,203.71,204.38,8748.0
2023-08-08 12:30:00,204.61,205.07,204.48,204.77,9280.0,204.61,205.07,204.48,204.77,9280.0
2023-08-08 13:00:00,204.93,205.31,204.6,205.13,22122.0,204.93,205.31,204.6,205.13,22122.0
2023-08-08 13:30:00,205.13,205.64,204.87,204.95,15303.0,205.13,205.64,204.87,204.95,15303.0
2023-08-08 14:00:00,204.98,205.48,204.18,205.15,12137.0,204.98,205.48,204.18,205.15,12137.0
2023-08-08 14:30:00,205.51,205.74,204.9,205.52,13959.0,205.51,205.74,204.9,205.52,13959.0
2023-08-08 15:00:00,205.48,206.62,204.95,206.6,22845.0,205.48,206.62,204.95,206.6,22845.0
2023-08-08 15:30:00,206.6,206.6,205.56,206.28,63137.0,206.6,206.6,205.56,206.28,63137.0
2023-08-09 09:30:00,212.27,215.0,210.98,213.53,148042.0,212.27,215.0,210.98,213.53,148042.0
2023-08-09 10:00:00,214.1,216.07,213.52,215.42,30341.0,214.1,216.07,213.52,215.42,30341.0
2023-08-09 10:30:00,215.02,216.09,214.0,214.15,21926.0,215.02,216.09,214.0,214.15,21926.0
2023-08-09 11:00:00,214.15,215.19,213.6,215.0,36138.0,214.15,215.19,213.6,215.0,36138.0
2023-08-09 11:30:00,215.0,215.69,214.81,215.51,17902.0,215.0,215.69,214.81,215.51,17902.0
2023-08-09 12:00:00,215.32,215.55,214.08,214.08,40379.0,215.32,215.55,214.08,214.08,40379.0
2023-08-09 12:30:00,214.03,216.22,213.48,215.91,14774.0,214.03,216.22,213.48,215.91,14774.0
2023-08-09 13:00:00,215.78,215.78,214.52,214.71,10967.0,215.78,215.78,214.52,214.71,10967.0
2023-08-09 13:30:00,214.68,216.3,214.68,216.13,7650.0,214.68,216.3,214.68,216.13,7650.0
2023-08-09 14:00:00,215.93,218.11,215.89,217.62,24158.0,215.93,218.11,215.89,217.62,24158.0
2023-08-09 14:30:00,217.61,218.83,217.52,217.81,22495.0,217.61,218.83,217.52,217.81,22495.0
2023-08-09 15:00:00,217.73,218.19,216.87,217.06,25299.0,217.73,218.19,216.87,217.06,25299.0
2023-08-09 15:30:00,217.01,217.04,214.93,215.85,90262.0,217.01,217.04,214.93,215.85,90262.0
2023-08-10 09:30:00,216.02,217.5,214.0,216.91,18501.0,216.02,217.5,214.0,216.91,18501.0
2023-08-10 10:00:00,217.03,217.46,215.65,217.18,15868.0,217.03,217.46,215.65,217.18,15868.0
2023-08-10 10:30:00,217.07,217.09,214.79,215.58,29681.0,217.07,217.09,214.79,215.58,29681.0
2023-08-10 11:00:00,215.48,215.91,214.48,215.45,15135.0,215.48,215.91,214.48,215.45,15135.0
2023-08-10 11:30:00,215.47,217.15,214.75,217.15,22976.0,215.47,217.15,214.75,217.15,22976.0
2023-08-10 12:00:00,217.1,217.81,216.58,217.03,23579.0,217.1,217.81,216.58,217.03,23579.0
2023-08-10 12:30:00,217.12,217.67,216.63,217.02,24342.0,217.12,217.67,216.63,217.02,24342.0
2023-08-10 13:00:00,217.1,217.6,215.76,216.14,17793.0,217.1,217.6,215.76,216.14,17793.0
2023-08-10 13:30:00,216.06,216.43,214.82,214.92,21748.0,216.06,216.43,214.82,214.92,21748.0
2023-08-10 14:00:00,214.92,217.35,214.89,217.27,31843.0,214.92,217.35,214.89,217.27,31843.0
2023-08-10 14:30:00,217.22,217.46,216.49,216.64,30057.0,217.22,217.46,216.49,216.64,30057.0
2023-08-10 15:00:00,216.56,216.94,216.07,216.74,42510.0,216.56,216.94,216.07,216.74,42510.0
2023-08-10 15:30:00,216.74,217.74,216.3,217.61,133782.0,216.74,217.74,216.3,217.61,133782.0
2023-08-11 09:30:00,217.34,217.72,214.94,215.37,19289.0,217.34,217.72,214.94,215.37,19289.0
2023-08-11 10:00:00,215.28,215.44,213.51,213.68,32841.0,215.28,215.44,213.51,213.68,32841.0
2023-08-11 10:30:00,213.73,215.43,212.98,212.98,17858.0,213.73,215.43,212.98,212.98,17858.0
2023-08-11 11:00:00,213.04,214.33,213.04,213.49,15023.0,213.04,214.33,213.04,213.49,15023.0
2023-08-11 11:30:00,213.26,214.91,212.97,214.9,16332.0,213.26,214.91,212.97,214.9,16332.0
2023-08-11 12:00:00,215.0,215.09,214.44,214.77,13382.0,215.0,215.09,214.44,214.77,13382.0
2023-08-11 12:30:00,214.89,215.08,214.48,214.93,11461.0,214.89,215.08,214.48,214.93,11461.0
2023-08-11 13:00:00,214.94,215.4,214.86,215.02,8099.0,214.94,215.4,214.86,215.02,8099.0
2023-08-11 13:30:00,215.05,215.06,212.55,212.94,16621.0,215.05,215.06,212.55,212.94,16621.0
2023-08-11 14:00:00,213.29,214.57,213.12,214.31,14519.0,213.29,214.57,213.12,214.31,14519.0
2023-08-11 14:30:00,214.3,214.72,213.51,214.07,23141.0,214.3,214.72,213.51,214.07,23141.0
2023-08-11 15:00:00,214.08,215.12,213.95,215.0,20514.0,214.08,215.12,213.95,215.0,20514.0
2023-08-11 15:30:00,214.97,215.32,214.16,214.46,50625.0,214.97,215.32,214.16,214.46,50625.0
2023-08-14 09:30:00,212.62,215.31,212.62,215.06,17339.0,212.62,215.31,212.62,215.06,17339.0
2023-08-14 10:00:00,215.53,216.25,214.44,214.99,12706.0,215.53,216.25,214.44,214.99,12706.0
2023-08-14 10:30:00,215.42,215.42,214.51,215.41,6232.0,215.42,215.42,214.51,215.41,6232.0
2023-08-14 11:00:00,215.5,216.11,215.39,215.8,7238.0,215.5,216.11,215.39,215.8,7238.0
2023-08-14 11:30:00,215.94,216.53,215.89,216.02,13019.0,215.94,216.53,215.89,216.02,13019.0
2023-08-14 12:00:00,216.34,217.31,215.93,216.75,10964.0,216.34,217.31,215.93,216.75,10964.0
2023-08-14 12:30:00,216.89,216.9,215.94,216.55,7649.0,216.89,216.9,215.94,216.55,7649.0
2023-08-14 13:00:00,216.6,216.92,216.07,216.17,6248.0,216.6,216.92,216.07,216.17,6248.0
2023-08-14 13:30:00,216.31,216.64,216.17,216.29,4655.0,216.31,216.64,216.17,216.29,4655.0
2023-08-14 14:00:00,216.51,216.51,215.97,216.27,10228.0,216.51,216.51,215.97,216.27,10228.0
2023-08-14 14:30:00,216.37,216.74,216.17,216.61,7820.0,216.37,216.74,216.17,216.61,7820.0
2023-08-14 15:00:00,216.56,216.75,216.41,216.59,7657.0,216.56,216.75,216.41,216.59,7657.0
2023-08-14 15:30:00,216.53,217.13,216.17,216.95,39693.0,216.53,217.13,216.17,216.95,39693.0
2023-08-15 09:30:00,215.48,216.27,214.7,215.04,8286.0,215.48,216.27,214.7,215.04,8286.0
2023-08-15 10:00:00,214.87,214.87,212.63,213.5,16208.0,214.87,214.87,212.63,213.5,16208.0
2023-08-15 10:30:00,213.73,214.54,213.18,213.64,8534.0,213.73,214.54,213.18,213.64,8534.0
2023-08-15 11:00:00,213.63,214.61,212.99,213.47,17092.0,213.63,214.61,212.99,213.47,17092.0
2023-08-15 11:30:00,213.34,214.06,213.33,213.67,13200.0,213.34,214.06,213.33,213.67,13200.0
2023-08-15 12:00:00,213.75,213.75,212.7,212.7,9364.0,213.75,213.75,212.7,212.7,9364.0
2023-08-15 12:30:00,212.67,212.93,211.79,211.97,10319.0,212.67,212.93,211.79,211.97,10319.0
2023-08-15 13:00:00,212.04,212.12,210.93,210.96,27780.0,212.04,212.12,210.93,210.96,27780.0
2023-08-15 13:30:00,211.07,211.55,210.43,210.66,47683.0,211.07,211.55,210.43,210.66,47683.0
2023-08-15 14:00:00,210.66,210.92,210.26,210.58,9919.0,210.66,210.92,210.26,210.58,9919.0
2023-08-15 14:30:00,210.59,211.1,210.39,210.57,12715.0,210.59,211.1,210.39,210.57,12715.0
2023-08-15 15:00:00,210.63,210.63,209.88,209.88,19132.0,210.63,210.63,209.88,209.88,19132.0
2023-08-15 15:30:00,209.82,210.16,209.46,210.07,98027.0,209.82,210.16,209.46,210.07,98027.0
2023-08-16 09:30:00,207.89,208.75,206.19,206.86,21698.0,207.89,208.75,206.19,206.86,21698.0
2023-08-16 10:00:00,207.0,207.0,205.13,205.87,15074.0,207.0,207.0,205.13,205.87,15074.0
2023-08-16 10:30:00,206.03,206.22,205.1,205.62,9165.0,206.03,206.22,205.1,205.62,9165.0
2023-08-16 11:00:00,205.68,205.82,204.51,204.64,18506.0,205.68,205.82,204.51,204.64,18506.0
2023-08-16 11:30:00,204.66,204.73,203.89,204.61,21345.0,204.66,204.73,203.89,204.61,21345.0
2023-08-16 12:00:00,204.77,205.59,204.43,204.5,9750.0,204.77,205.59,204.43,204.5,9750.0
2023-08-16 12:30:00,204.5,204.78,204.1,204.78,7433.0,204.5,204.78,204.1,204.78,7433.0
2023-08-16 13:00:00,204.89,205.14,204.47,204.51,8056.0,204.89,205.14,204.47,204.51,8056.0
2023-08-16 13:30:00,204.5,205.21,204.31,205.2,6327.0,204.5,205.21,204.31,205.2,6327.0
2023-08-16 14:00:00,205.38,205.4,204.48,204.51,12441.0,205.38,205.4,204.48,204.51,12441.0
2023-08-16 14:30:00,204.61,204.63,203.25,203.6,15174.0,204.61,204.63,203.25,203.6,15174.0
2023-08-16 15:00:00,203.58,203.9,203.18,203.28,29077.0,203.58,203.9,203.18,203.28,29077.0
2023-08-16 15:30:00,203.22,203.31,201.83,201.96,107219.0,203.22,203.31,201.83,201.96,107219.0
2023-08-17 09:30:00,202.11,203.19,201.04,202.17,10699.0,202.11,203.19,201.04,202.17,10699.0
2023-08-17 10:00:00,202.15,202.87,200.92,202.01,15548.0,202.15,202.87,200.92,202.01,15548.0
2023-08-17 10:30:00,201.9,202.31,201.65,201.98,5729.0,201.9,202.31,201.65,201.98,5729.0
2023-08-17 11:00:00,201.89,202.77,201.75,202.77,21473.0,201.89,202.77,201.75,202.77,21473.0
2023-08-17 11:30:00,202.76,202.82,201.91,201.92,6108.0,202.76,202.82,201.91,201.92,6108.0
2023-08-17 12:00:00,201.59,201.8,200.92,200.93,6483.0,201.59,201.8,200.92,200.93,6483.0
2023-08-17 12:30:00,200.9,201.55,200.88,201.39,7091.0,200.9,201.55,200.88,201.39,7091.0
2023-08-17 13:00:00,201.38,201.62,200.63,200.64,4061.0,201.38,201.62,200.63,200.64,4061.0
2023-08-17 13:30:00,200.73,200.84,200.2,200.63,10657.0,200.73,200.84,200.2,200.63,10657.0
2023-08-17 14:00:00,200.62,200.78,200.13,200.53,9408.0,200.62,200.78,200.13,200.53,9408.0
2023-08-17 14:30:00,200.55,200.88,200.12,200.12,9985.0,200.55,200.88,200.12,200.12,9985.0
2023-08-17 15:00:00,200.07,200.07,199.49,199.9,10540.0,200.07,200.07,199.49,199.9,10540.0
2023-08-17 15:30:00,199.83,200.6,199.6,199.93,78779.0,199.83,200.6,199.6,199.93,78779.0
2023-08-18 09:30:00,197.63,199.7,197.01,198.55,16983.0,197.63,199.7,197.01,198.55,16983.0
2023-08-18 10:00:00,198.47,198.52,197.16,198.15,24378.0,198.47,198.52,197.16,198.15,24378.0
2023-08-18 10:30:00,198.17,198.17,196.88,197.52,11515.0,198.17,198.17,196.88,197.52,11515.0
2023-08-18 11:00:00,197.63,198.04,197.15,197.37,8784.0,197.63,198.04,197.15,197.37,8784.0
2023-08-18 11:30:00,197.33,198.57,196.85,198.57,11869.0,197.33,198.57,196.85,198.57,11869.0
2023-08-18 12:00:00,198.52,198.83,198.23,198.48,6989.0,198.52,198.83,198.23,198.48,6989.0
2023-08-18 12:30:00,198.3,198.82,197.94,198.48,5305.0,198.3,198.82,197.94,198.48,5305.0
2023-08-18 13:00:00,198.25,198.84,198.13,198.74,12168.0,198.25,198.84,198.13,198.74,12168.0
2023-08-18 13:30:00,198.85,198.9,198.29,198.62,7942.0,198.85,198.9,198.29,198.62,7942.0
2023-08-18 14:00:00,198.75,199.49,198.68,199.15,6382.0,198.75,199.49,198.68,199.15,6382.0
2023-08-18 14:30:00,199.12,199.28,198.52,198.52,7194.0,199.12,199.28,198.52,198.52,7194.0
2023-08-18 15:00:00,198.39,198.39,198.02,198.38,6722.0,198.39,198.39,198.02,198.38,6722.0
2023-08-18 15:30:00,198.34,199.4,198.22,199.01,41553.0,198.34,199.4,198.22,199.01,41553.0
2023-08-21 09:30:00,199.03,200.29,198.66,199.44,9198.0,199.03,200.29,198.66,199.44,9198.0
2023-08-21 10:00:00,199.9,200.96,199.87,200.92,10048.0,199.9,200.96,199.87,200.92,10048.0
2023-08-21 10:30:00,200.38,200.65,199.59,200.24,11302.0,200.38,200.65,199.59,200.24,11302.0
2023-08-21 11:00:00,200.16,200.36,199.73,200.04,4400.0,200.16,200.36,199.73,200.04,4400.0
2023-08-21 11:30:00,200.05,200.59,200.05,200.19,4819.0,200.05,200.59,200.05,200.19,4819.0
2023-08-21 12:00:00,200.22,200.32,199.87,200.22,3483.0,200.22,200.32,199.87,200.22,3483.0
2023-08-21 12:30:00,200.11,200.41,200.0,200.41,4329.0,200.11,200.41,200.0,200.41,4329.0
2023-08-21 13:00:00,200.4,201.42,200.28,201.32,5833.0,200.4,201.42,200.28,201.32,5833.0
2023-08-21 13:30:00,201.35,201.61,200.93,201.12,4608.0,201.35,201.61,200.93,201.12,4608.0
2023-08-21 14:00:00,200.96,201.27,200.85,201.08,5361.0,200.96,201.27,200.85,201.08,5361.0
2023-08-21 14:30:00,201.01,201.31,200.92,201.25,5425.0,201.01,201.31,200.92,201.25,5425.0
2023-08-21 15:00:00,201.31,201.38,200.92,201.14,14751.0,201.31,201.38,200.92,201.14,14751.0
2023-08-21 15:30:00,201.05,201.63,200.81,200.97,46175.0,201.05,201.63,200.81,200.97,46175.0
2023-08-22 09:30:00,201.0,202.25,200.32,201.26,11698.0,201.0,202.25,200.32,201.26,11698.0
2023-08-22 10:00:00,201.46,202.61,201.4,202.0,22764.0,201.46,202.61,201.4,202.0,22764.0
2023-08-22 10:30:00,201.54,201.62,200.97,201.13,10389.0,201.54,201.62,200.97,201.13,10389.0
2023-08-22 11:00:00,200.99,201.2,200.85,201.14,8007.0,200.99,201.2,200.85,201.14,8007.0
2023-08-22 11:30:00,200.82,201.05,200.42,200.59,4318.0,200.82,201.05,200.42,200.59,4318.0
2023-08-22 12:00:00,200.5,200.51,199.62,199.63,17266.0,200.5,200.51,199.62,199.63,17266.0
2023-08-22 12:30:00,199.52,199.7,198.88,199.2,10494.0,199.52,199.7,198.88,199.2,10494.0
2023-08-22 13:00:00,199.05,199.3,198.89,199.12,14778.0,199.05,199.3,198.89,199.12,14778.0
2023-08-22 13:30:00,199.26,200.25,199.26,200.25,2561.0,199.26,200.25,199.26,200.25,2561.0
2023-08-22 14:00:00,200.09,200.18,199.71,200.17,5417.0,200.09,200.18,199.71,200.17,5417.0
2023-08-22 14:30:00,200.2,200.5,200.06,200.49,4870.0,200.2,200.5,200.06,200.49,4870.0
2023-08-22 15:00:00,200.6,201.19,200.6,201.03,11301.0,200.6,201.19,200.6,201.03,11301.0
2023-08-22 15:30:00,200.91,200.94,200.15,200.22,27333.0,200.91,200.94,200.15,200.22,27333.0
2023-08-23 09:30:00,201.8,202.98,201.23,201.93,9835.0,201.8,202.98,201.23,201.93,9835.0
2023-08-23 10:00:00,202.13,202.76,201.67,201.79,15818.0,202.13,202.76,201.67,201.79,15818.0
2023-08-23 10:30:00,201.53,202.07,201.5,201.75,4051.0,201.53,202.07,201.5,201.75,4051.0
2023-08-23 11:00:00,201.99,202.21,201.79,202.21,4377.0,201.99,202.21,201.79,202.21,4377.0
2023-08-23 11:30:00,202.28,202.3,201.93,202.17,2454.0,202.28,202.3,201.93,202.17,2454.0
2023-08-23 12:00:00,202.26,203.09,202.25,203.0,6561.0,202.26,203.09,202.25,203.0,6561.0
2023-08-23 12:30:00,203.06,203.4,202.57,203.28,13553.0,203.06,203.4,202.57,203.28,13553.0
2023-08-23 13:00:00,203.16,203.3,202.71,202.71,2253.0,203.16,203.3,202.71,202.71,2253.0
2023-08-23 13:30:00,202.98,203.02,202.5,202.57,4473.0,202.98,203.02,202.5,202.57,4473.0
2023-08-23 14:00:00,202.52,202.64,202.21,202.38,4754.0,202.52,202.64,202.21,202.38,4754.0
2023-08-23 14:30:00,202.44,202.57,202.43,202.43,4000.0,202.44,202.57,202.43,202.43,4000.0
2023-08-23 15:00:00,202.53,202.63,202.29,202.62,6144.0,202.53,202.63,202.29,202.62,6144.0
2023-08-23 15:30:00,202.65,202.65,201.99,202.0,35107.0,202.65,202.65,201.99,202.0,35107.0
2023-08-24 09:30:00,202.41,203.23,201.46,203.23,5254.0,202.41,203.23,201.46,203.23,5254.0
2023-08-24 10:00:00,202.89,203.05,200.24,201.3,27211.0,202.89,203.05,200.24,201.3,27211.0
2023-08-24 10:30:00,201.31,201.96,200.98,201.3,4499.0,201.31,201.96,200.98,201.3,4499.0
2023-08-24 11:00:00,201.13,201.13,199.94,199.95,10799.0,201.13,201.13,199.94,199.95,10799.0
2023-08-24 11:30:00,199.9,200.43,199.13,199.28,24584.0,199.9,200.43,199.13,199.28,24584.0
2023-08-24 12:00:00,199.49,199.84,199.14,199.28,7654.0,199.49,199.84,199.14,199.28,7654.0
2023-08-24 12:30:00,199.34,199.5,198.7,198.88,12750.0,199.34,199.5,198.7,198.88,12750.0
2023-08-24 13:00:00,198.89,199.1,198.48,198.75,15628.0,198.89,199.1,198.48,198.75,15628.0
2023-08-24 13:30:00,198.8,199.06,198.46,198.62,7787.0,198.8,199.06,198.46,198.62,7787.0
2023-08-24 14:00:00,198.71,198.98,198.47,198.71,9777.0,198.71,198.98,198.47,198.71,9777.0
2023-08-24 14:30:00,198.77,199.09,198.6,199.08,5668.0,198.77,199.09,198.6,199.08,5668.0
2023-08-24 15:00:00,199.06,199.45,199.0,199.29,8841.0,199.06,199.45,199.0,199.29,8841.0
2023-08-24 15:30:00,199.3,199.5,198.4,198.54,52250.0,199.3,199.5,198.4,198.54,52250.0
2023-08-25 09:30:00,198.7,201.33,198.7,199.59,7652.0,198.7,201.33,198.7,199.59,7652.0
2023-08-25 10:00:00,199.97,200.63,199.39,199.74,15663.0,199.97,200.63,199.39,199.74,15663.0
2023-08-25 10:30:00,199.76,200.25,199.32,199.46,7900.0,199.76,200.25,199.32,199.46,7900.0
2023-08-25 11:00:00,199.23,199.87,198.95,199.87,5758.0,199.23,199.87,198.95,199.87,5758.0
2023-08-25 11:30:00,199.8,200.13,199.47,199.47,9153.0,199.8,200.13,199.47,199.47,9153.0
2023-08-25 12:00:00,199.71,201.03,199.58,201.0,5139.0,199.71,201.03,199.58,201.0,5139.0
2023-08-25 12:30:00,200.93,201.41,200.71,200.95,8866.0,200.93,201.41,200.71,200.95,8866.0
2023-08-25 13:00:00,200.93,201.15,200.5,200.73,4018.0,200.93,201.15,200.5,200.73,4018.0
2023-08-25 13:30:00,200.73,201.17,200.55,201.06,3788.0,200.73,201.17,200.55,201.06,3788.0
2023-08-25 14:00:00,201.06,201.65,201.06,201.65,4269.0,201.06,201.65,201.06,201.65,4269.0
2023-08-25 14:30:00,201.73,202.16,201.39,201.67,5217.0,201.73,202.16,201.39,201.67,5217.0
2023-08-25 15:00:00,201.67,201.91,201.36,201.57,6102.0,201.67,201.91,201.36,201.57,6102.0
2023-08-25 15:30:00,201.54,201.57,200.28,200.39,26579.0,201.54,201.57,200.28,200.39,26579.0
2023-08-28 09:30:00,200.84,202.28,200.84,201.81,11875.0,200.84,202.28,200.84,201.81,11875.0
2023-08-28 10:00:00,201.93,202.06,200.87,201.58,11926.0,201.93,202.06,200.87,201.58,11926.0
2023-08-28 10:30:00,201.59,201.71,200.94,201.5,6924.0,201.59,201.71,200.94,201.5,6924.0
2023-08-28 11:00:00,201.28,201.28,200.43,200.61,8100.0,201.28,201.28,200.43,200.61,8100.0
2023-08-28 11:30:00,200.76,200.78,200.25,200.52,7521.0,200.76,200.78,200.25,200.52,7521.0
2023-08-28 12:00:00,200.38,200.45,199.96,200.05,16057.0,200.38,200.45,199.96,200.05,16057.0
2023-08-28 12:30:00,200.17,200.17,199.57,199.99,7704.0,200.17,200.17,199.57,199.99,7704.0
2023-08-28 13:00:00,199.97,200.01,199.22,199.37,4756.0,199.97,200.01,199.22,199.37,4756.0
2023-08-28 13:30:00,199.3,199.58,198.97,199.46,17770.0,199.3,199.58,198.97,199.46,17770.0
2023-08-28 14:00:00,199.28,199.28,198.33,198.78,5690.0,199.28,199.28,198.33,198.78,5690.0
2023-08-28 14:30:00,198.99,199.15,198.54,198.77,3725.0,198.99,199.15,198.54,198.77,3725.0
2023-08-28 15:00:00,198.65,198.81,198.22,198.53,12551.0,198.65,198.81,198.22,198.53,12551.0
2023-08-28 15:30:00,198.42,198.82,197.89,198.76,42515.0,198.42,198.82,197.89,198.76,42515.0
2023-08-29 09:30:00,199.71,200.72,198.96,199.93,7421.0,199.71,200.72,198.96,199.93,7421.0
2023-08-29 10:00:00,200.38,202.3,200.15,202.09,7860.0,200.38,202.3,200.15,202.09,7860.0
2023-08-29 10:30:00,202.22,202.72,201.26,201.27,6816.0,202.22,202.72,201.26,201.27,6816.0
2023-08-29 11:00:00,201.27,202.0,200.8,201.86,11536.0,201.27,202.0,200.8,201.86,11536.0
2023-08-29 11:30:00,201.92,202.48,201.55,201.68,11316.0,201.92,202.48,201.55,201.68,11316.0
2023-08-29 12:00:00,201.7,202.44,201.57,202.43,7151.0,201.7,202.44,201.57,202.43,7151.0
2023-08-29 12:30:00,202.26,202.47,202.0,202.25,3815.0,202.26,202.47,202.0,202.25,3815.0
2023-08-29 13:00:00,202.33,203.32,202.25,203.19,5245.0,202.33,203.32,202.25,203.19,5245.0
2023-08-29 13:30:00,203.31,203.64,203.11,203.12,6535.0,203.31,203.64,203.11,203.12,6535.0
2023-08-29 14:00:00,203.23,203.3,203.02,203.28,6694.0,203.23,203.3,203.02,203.28,6694.0
2023-08-29 14:30:00,203.3,203.91,203.25,203.77,14529.0,203.3,203.91,203.25,203.77,14529.0
2023-08-29 15:00:00,203.66,204.0,203.47,204.0,14605.0,203.66,204.0,203.47,204.0,14605.0
2023-08-29 15:30:00,203.92,204.33,203.76,203.88,29324.0,203.92,204.33,203.76,203.88,29324.0
2023-08-30 09:30:00,204.63,207.19,204.63,207.13,8469.0,204.63,207.19,204.63,207.13,8469.0
2023-08-30 10:00:00,207.2,207.47,206.08,206.46,8264.0,207.2,207.47,206.08,206.46,8264.0
2023-08-30 10:30:00,206.55,207.4,206.18,206.69,8801.0,206.55,207.4,206.18,206.69,8801.0
2023-08-30 11:00:00,206.66,207.07,206.27,206.92,9696.0,206.66,207.07,206.27,206.92,9696.0
2023-08-30 11:30:00,206.92,208.3,206.92,207.67,11439.0,206.92,208.3,206.92,207.67,11439.0
2023-08-30 12:00:00,207.86,208.64,207.7,208.64,4662.0,207.86,208.64,207.7,208.64,4662.0
2023-08-30 12:30:00,208.68,208.82,208.2,208.28,7427.0,208.68,208.82,208.2,208.28,7427.0
2023-08-30 13:00:00,208.4,208.89,208.37,208.84,3116.0,208.4,208.89,208.37,208.84,3116.0
2023-08-30 13:30:00,208.65,209.7,208.63,209.7,11809.0,208.65,209.7,208.63,209.7,11809.0
2023-08-30 14:00:00,209.75,210.26,209.63,209.81,14341.0,209.75,210.26,209.63,209.81,14341.0
2023-08-30 14:30:00,209.7,210.52,209.56,210.32,6861.0,209.7,210.52,209.56,210.32,6861.0
2023-08-30 15:00:00,210.34,210.9,209.93,210.25,13021.0,210.34,210.9,209.93,210.25,13021.0
2023-08-30 15:30:00,210.35,210.53,209.47,209.65,37985.0,210.35,210.53,209.47,209.65,37985.0
2023-08-31 09:30:00,209.7,211.25,209.7,210.0,5345.0,209.7,211.25,209.7,210.0,5345.0
2023-08-31 10:00:00,210.02,210.27,209.17,209.67,17445.0,210.02,210.27,209.17,209.67,17445.0
2023-08-31 10:30:00,209.48,209.53,208.37,209.36,8313.0,209.48,209.53,208.37,209.36,8313.0
2023-08-31 11:00:00,209.37,210.0,209.1,209.9,9118.0,209.37,210.0,209.1,209.9,9118.0
2023-08-31 11:30:00,209.9,209.9,209.18,209.77,9861.0,209.9,209.9,209.18,209.77,9861.0
2023-08-31 12:00:00,209.75,210.18,209.62,209.74,10512.0,209.75,210.18,209.62,209.74,10512.0
2023-08-31 12:30:00,209.64,209.74,207.86,207.99,36337.0,209.64,209.74,207.86,207.99,36337.0
2023-08-31 13:00:00,207.93,208.79,207.62,208.51,9509.0,207.93,208.79,207.62,208.51,9509.0
2023-08-31 13:30:00,208.95,209.05,207.9,207.9,4016.0,208.95,209.05,207.9,207.9,4016.0
2023-08-31 14:00:00,207.6,208.15,207.52,207.55,5538.0,207.6,208.15,207.52,207.55,5538.0
2023-08-31 14:30:00,207.36,207.45,206.56,206.8,11854.0,207.36,207.45,206.56,206.8,11854.0
2023-08-31 15:00:00,206.95,207.38,206.84,206.93,12208.0,206.95,207.38,206.84,206.93,12208.0
2023-08-31 15:30:00,207.07,207.36,206.76,206.78,55688.0,207.07,207.36,206.76,206.78,55688.0
2023-09-01 09:30:00,209.35,210.4,208.61,209.14,7295.0,209.35,210.4,208.61,209.14,7295.0
2023-09-01 10:00:00,208.99,210.07,208.71,208.71,30427.0,208.99,210.07,208.71,208.71,30427.0
2023-09-01 10:30:00,208.81,208.86,207.7,208.03,6119.0,208.81,208.86,207.7,208.03,6119.0
2023-09-01 11:00:00,208.18,208.19,207.63,207.73,1781.0,208.18,208.19,207.63,207.73,1781.0
2023-09-01 11:30:00,207.76,207.76,206.92,207.3,5504.0,207.76,207.76,206.92,207.3,5504.0
2023-09-01 12:00:00,207.46,208.51,207.3,208.51,4986.0,207.46,208.51,207.3,208.51,4986.0
2023-09-01 12:30:00,208.62,209.12,208.43,209.12,3680.0,208.62,209.12,208.43,209.12,3680.0
2023-09-01 13:00:00,209.34,209.48,208.98,209.36,3440.0,209.34,209.48,208.98,209.36,3440.0
2023-09-01 13:30:00,209.37,210.38,209.25,210.36,8759.0,209.37,210.38,209.25,210.36,8759.0
2023-09-01 14:00:00,210.24,210.24,209.62,209.64,3196.0,210.24,210.24,209.62,209.64,3196.0
2023-09-01 14:30:00,209.52,209.65,209.29,209.59,4553.0,209.52,209.65,209.29,209.59,4553.0
2023-09-01 15:00:00,209.59,210.05,209.59,210.01,5816.0,209.59,210.05,209.59,210.01,5816.0
2023-09-01 15:30:00,210.02,210.17,209.34,209.65,32716.0,210.02,210.17,209.34,209.65,32716.0
2023-09-05 09:30:00,209.06,209.06,206.52,207.06,5938.0,209.06,209.06,206.52,207.06,5938.0
2023-09-05 10:00:00,207.31,208.25,207.11,207.66,5241.0,207.31,208.25,207.11,207.66,5241.0
2023-09-05 10:30:00,207.39,207.39,205.82,206.4,24457.0,207.39,207.39,205.82,206.4,24457.0
2023-09-05 11:00:00,206.42,206.6,205.41,205.99,23023.0,206.42,206.6,205.41,205.99,23023.0
2023-09-05 11:30:00,206.43,206.6,205.76,205.84,4159.0,206.43,206.6,205.76,205.84,4159.0
2023-09-05 12:00:00,205.87,206.84,205.66,206.76,3532.0,205.87,206.84,205.66,206.76,3532.0
2023-09-05 12:30:00,206.77,206.98,206.21,206.27,9351.0,206.77,206.98,206.21,206.27,9351.0
2023-09-05 13:00:00,206.21,206.21,205.87,206.1,2195.0,206.21,206.21,205.87,206.1,2195.0
2023-09-05 13:30:00,206.03,206.12,205.68,205.91,2898.0,206.03,206.12,205.68,205.91,2898.0
2023-09-05 14:00:00,205.68,205.96,205.37,205.42,19979.0,205.68,205.96,205.37,205.42,19979.0
2023-09-05 14:30:00,205.47,205.53,205.04,205.25,11763.0,205.47,205.53,205.04,205.25,11763.0
2023-09-05 15:00:00,205.21,205.26,204.92,204.92,6789.0,205.21,205.26,204.92,204.92,6789.0
2023-09-05 15:30:00,204.85,205.25,204.2,204.26,33140.0,204.85,205.25,204.2,204.26,33140.0
2023-09-06 09:30:00,204.05,205.01,203.68,204.2,9886.0,204.05,205.01,203.68,204.2,9886.0
2023-09-06 10:00:00,203.56,205.54,203.56,204.59,30667.0,203.56,205.54,203.56,204.59,30667.0
2023-09-06 10:30:00,204.3,205.24,203.85,205.18,17138.0,204.3,205.24,203.85,205.18,17138.0
2023-09-06 11:00:00,205.06,205.17,204.67,205.06,2120.0,205.06,205.17,204.67,205.06,2120.0
2023-09-06 11:30:00,205.1,205.44,205.05,205.21,3472.0,205.1,205.44,205.05,205.21,3472.0
2023-09-06 12:00:00,205.17,205.17,204.82,204.86,1854.0,205.17,205.17,204.82,204.86,1854.0
2023-09-06 12:30:00,204.61,204.88,204.41,204.5,3892.0,204.61,204.88,204.41,204.5,3892.0
2023-09-06 13:00:00,204.5,205.99,204.47,205.83,7265.0,204.5,205.99,204.47,205.83,7265.0
2023-09-06 13:30:00,206.01,206.01,205.71,205.97,2142.0,206.01,206.01,205.71,205.97,2142.0
2023-09-06 14:00:00,206.06,206.06,205.66,205.99,1383.0,206.06,206.06,205.66,205.99,1383.0
2023-09-06 14:30:00,206.0,206.14,205.47,205.59,3434.0,206.0,206.14,205.47,205.59,3434.0
2023-09-06 15:00:00,205.55,205.59,204.79,204.84,3422.0,205.55,205.59,204.79,204.84,3422.0
2023-09-06 15:30:00,204.73,205.09,204.33,204.44,24728.0,204.73,205.09,204.33,204.44,24728.0
2023-09-07 09:30:00,202.56,203.57,202.56,203.34,5520.0,202.56,203.57,202.56,203.34,5520.0
2023-09-07 10:00:00,202.95,203.21,201.8,202.79,6755.0,202.95,203.21,201.8,202.79,6755.0
2023-09-07 10:30:00,202.81,203.35,202.75,203.23,4654.0,202.81,203.35,202.75,203.23,4654.0
2023-09-07 11:00:00,203.4,203.95,203.16,203.16,2001.0,203.4,203.95,203.16,203.16,2001.0
2023-09-07 11:30:00,203.18,204.0,203.16,203.79,5923.0,203.18,204.0,203.16,203.79,5923.0
2023-09-07 12:00:00,203.6,204.12,203.39,204.02,3297.0,203.6,204.12,203.39,204.02,3297.0
2023-09-07 12:30:00,204.22,204.28,203.84,203.89,3656.0,204.22,204.28,203.84,203.89,3656.0
2023-09-07 13:00:00,203.97,204.56,203.91,204.51,1900.0,203.97,204.56,203.91,204.51,1900.0
2023-09-07 13:30:00,204.77,204.77,204.31,204.36,2319.0,204.77,204.77,204.31,204.36,2319.0
2023-09-07 14:00:00,204.28,204.57,204.23,204.52,2861.0,204.28,204.57,204.23,204.52,2861.0
2023-09-07 14:30:00,204.42,204.68,203.94,204.56,6520.0,204.42,204.68,203.94,204.56,6520.0
2023-09-07 15:00:00,204.55,204.6,204.08,204.19,5126.0,204.55,204.6,204.08,204.19,5126.0
2023-09-07 15:30:00,204.11,205.34,204.0,204.41,98899.0,204.11,205.34,204.0,204.41,98899.0
2023-09-08 09:30:00,203.59,204.08,200.69,202.01,7096.0,203.59,204.08,200.69,202.01,7096.0
2023-09-08 10:00:00,201.77,202.69,201.56,201.56,8914.0,201.77,202.69,201.56,201.56,8914.0
2023-09-08 10:30:00,201.81,201.81,201.35,201.35,8849.0,201.81,201.81,201.35,201.35,8849.0
2023-09-08 11:00:00,201.2,201.3,200.35,200.35,16573.0,201.2,201.3,200.35,200.35,16573.0
2023-09-08 11:30:00,200.32,200.35,199.2,199.46,29972.0,200.32,200.35,199.2,199.46,29972.0
2023-09-08 12:00:00,199.38,200.13,198.96,200.13,15986.0,199.38,200.13,198.96,200.13,15986.0
2023-09-08 12:30:00,200.0,200.54,199.78,199.98,6238.0,200.0,200.54,199.78,199.98,6238.0
2023-09-08 13:00:00,199.96,200.0,198.61,198.99,16187.0,199.96,200.0,198.61,198.99,16187.0
2023-09-08 13:30:00,199.03,200.33,198.97,199.22,19787.0,199.03,200.33,198.97,199.22,19787.0
2023-09-08 14:00:00,199.21,200.12,199.0,199.96,14619.0,199.21,200.12,199.0,199.96,14619.0
2023-09-08 14:30:00,199.63,199.93,199.39,199.85,22222.0,199.63,199.93,199.39,199.85,22222.0
2023-09-08 15:00:00,199.85,200.98,199.46,199.78,36356.0,199.85,200.98,199.46,199.78,36356.0
2023-09-08 15:30:00,199.74,200.4,199.47,199.76,88999.0,199.74,200.4,199.47,199.76,88999.0
2023-09-11 09:30:00,200.75,200.83,199.92,200.43,4767.0,200.75,200.83,199.92,200.43,4767.0
2023-09-11 10:00:00,200.36,201.22,200.12,201.18,3319.0,200.36,201.22,200.12,201.18,3319.0
2023-09-11 10:30:00,201.2,201.53,200.7,200.75,2052.0,201.2,201.53,200.7,200.75,2052.0
2023-09-11 11:00:00,200.59,201.09,200.51,201.08,3146.0,200.59,201.09,200.51,201.08,3146.0
2023-09-11 11:30:00,201.21,202.18,200.85,201.56,17518.0,201.21,202.18,200.85,201.56,17518.0
2023-09-11 12:00:00,201.47,203.21,201.35,203.2,5228.0,201.47,203.21,201.35,203.2,5228.0
2023-09-11 12:30:00,203.09,203.27,202.65,202.65,10691.0,203.09,203.27,202.65,202.65,10691.0
2023-09-11 13:00:00,203.2,203.2,202.8,202.8,3345.0,203.2,203.2,202.8,202.8,3345.0
2023-09-11 13:30:00,202.75,202.79,201.71,201.78,14818.0,202.75,202.79,201.71,201.78,14818.0
2023-09-11 14:00:00,201.77,201.9,201.22,201.4,17107.0,201.77,201.9,201.22,201.4,17107.0
2023-09-11 14:30:00,201.54,201.86,201.31,201.56,13115.0,201.54,201.86,201.31,201.56,13115.0
2023-09-11 15:00:00,201.59,201.95,200.0,200.39,100659.0,201.59,201.95,200.0,200.39,100659.0
2023-09-11 15:30:00,200.41,200.59,199.54,199.73,58249.0,200.41,200.59,199.54,199.73,58249.0
2023-09-12 09:30:00,198.88,199.92,197.74,198.28,15976.0,198.88,199.92,197.74,198.28,15976.0
2023-09-12 10:00:00,198.25,198.92,197.39,198.14,15123.0,198.25,198.92,197.39,198.14,15123.0
2023-09-12 10:30:00,197.75,198.24,196.61,196.91,27270.0,197.75,198.24,196.61,196.91,27270.0
2023-09-12 11:00:00,196.92,197.03,195.54,195.7,54337.0,196.92,197.03,195.54,195.7,54337.0
2023-09-12 11:30:00,195.68,196.33,195.04,196.29,15892.0,195.68,196.33,195.04,196.29,15892.0
2023-09-12 12:00:00,196.25,196.91,195.36,195.56,10193.0,196.25,196.91,195.36,195.56,10193.0
2023-09-12 12:30:00,195.55,196.09,195.47,195.7,11315.0,195.55,196.09,195.47,195.7,11315.0
2023-09-12 13:00:00,195.96,196.88,195.75,196.88,7210.0,195.96,196.88,195.75,196.88,7210.0
2023-09-12 13:30:00,197.0,197.61,196.86,197.58,7876.0,197.0,197.61,196.86,197.58,7876.0
2023-09-12 14:00:00,197.7,197.7,196.65,196.65,6472.0,197.7,197.7,196.65,196.65,6472.0
2023-09-12 14:30:00,196.74,197.41,196.73,196.92,21901.0,196.74,197.41,196.73,196.92,21901.0
2023-09-12 15:00:00,196.99,197.2,196.12,196.12,22184.0,196.99,197.2,196.12,196.12,22184.0
2023-09-12 15:30:00,196.27,197.16,196.1,197.12,77352.0,196.27,197.16,196.1,197.12,77352.0
2023-09-13 09:30:00,195.06,198.31,195.06,198.28,10164.0,195.06,198.31,195.06,198.28,10164.0
2023-09-13 10:00:00,198.47,198.68,197.14,197.58,13685.0,198.47,198.68,197.14,197.58,13685.0
2023-09-13 10:30:00,197.62,197.72,196.69,196.99,5626.0,197.62,197.72,196.69,196.99,5626.0
2023-09-13 11:00:00,197.03,198.67,196.96,198.5,28052.0,197.03,198.67,196.96,198.5,28052.0
2023-09-13 11:30:00,198.48,199.67,198.47,199.67,5101.0,198.48,199.67,198.47,199.67,5101.0
2023-09-13 12:00:00,199.66,200.76,199.37,200.76,21286.0,199.66,200.76,199.37,200.76,21286.0
2023-09-13 12:30:00,201.0,201.68,200.99,201.46,20032.0,201.0,201.68,200.99,201.46,20032.0
2023-09-13 13:00:00,201.39,204.0,201.17,203.87,22587.0,201.39,204.0,201.17,203.87,22587.0
2023-09-13 13:30:00,204.06,205.03,203.9,204.46,35689.0,204.06,205.03,203.9,204.46,35689.0
2023-09-13 14:00:00,204.46,204.73,203.68,204.0,34458.0,204.46,204.73,203.68,204.0,34458.0
2023-09-13 14:30:00,204.05,204.14,201.86,202.37,14079.0,204.05,204.14,201.86,202.37,14079.0
2023-09-13 15:00:00,202.44,203.46,202.44,203.17,21116.0,202.44,203.46,202.44,203.17,21116.0
2023-09-13 15:30:00,203.23,204.13,203.16,203.65,72229.0,203.23,204.13,203.16,203.65,72229.0
2023-09-14 09:30:00,205.85,206.45,201.7,203.69,24381.0,205.85,206.45,201.7,203.69,24381.0
2023-09-14 10:00:00,203.13,204.42,202.97,203.75,7997.0,203.13,204.42,202.97,203.75,7997.0
2023-09-14 10:30:00,203.93,204.6,203.45,204.51,9134.0,203.93,204.6,203.45,204.51,9134.0
2023-09-14 11:00:00,204.57,205.32,204.57,205.31,7351.0,204.57,205.32,204.57,205.31,7351.0
2023-09-14 11:30:00,205.32,205.71,205.26,205.51,7287.0,205.32,205.71,205.26,205.51,7287.0
2023-09-14 12:00:00,205.51,205.85,204.92,205.82,14482.0,205.51,205.85,204.92,205.82,14482.0
2023-09-14 12:30:00,205.8,206.17,205.46,206.0,8676.0,205.8,206.17,205.46,206.0,8676.0
2023-09-14 13:00:00,206.16,206.65,205.71,206.33,6401.0,206.16,206.65,205.71,206.33,6401.0
2023-09-14 13:30:00,206.33,207.0,206.09,206.87,11705.0,206.33,207.0,206.09,206.87,11705.0
2023-09-14 14:00:00,206.79,207.69,206.79,207.39,31845.0,206.79,207.69,206.79,207.39,31845.0
2023-09-14 14:30:00,207.33,208.15,207.06,207.57,25400.0,207.33,208.15,207.06,207.57,25400.0
2023-09-14 15:00:00,207.53,207.69,207.21,207.69,18812.0,207.53,207.69,207.21,207.69,18812.0
2023-09-14 15:30:00,207.63,208.03,207.32,207.75,114904.0,207.63,208.03,207.32,207.75,114904.0
2023-09-15 09:30:00,207.31,208.37,205.71,208.22,38420.0,207.31,208.37,205.71,208.22,38420.0
2023-09-15 10:00:00,207.86,209.57,207.32,207.77,12670.0,207.86,209.57,207.32,207.77,12670.0
2023-09-15 10:30:00,207.83,207.94,206.75,206.75,5133.0,207.83,207.94,206.75,206.75,5133.0
2023-09-15 11:00:00,207.02,207.42,206.77,206.82,11277.0,207.02,207.42,206.77,206.82,11277.0
2023-09-15 11:30:00,206.82,211.42,206.82,211.26,18776.0,206.82,211.42,206.82,211.26,18776.0
2023-09-15 12:00:00,211.27,212.6,210.96,211.86,44932.0,211.27,212.6,210.96,211.86,44932.0
2023-09-15 12:30:00,211.2,211.21,209.24,209.42,58482.0,211.2,211.21,209.24,209.42,58482.0
2023-09-15 13:00:00,209.37,209.39,208.52,208.59,17406.0,209.37,209.39,208.52,208.59,17406.0
2023-09-15 13:30:00,208.6,209.33,208.51,208.86,12224.0,208.6,209.33,208.51,208.86,12224.0
2023-09-15 14:00:00,208.98,209.41,208.78,209.12,14060.0,208.98,209.41,208.78,209.12,14060.0
2023-09-15 14:30:00,208.92,209.22,208.78,209.17,10350.0,208.92,209.22,208.78,209.17,10350.0
2023-09-15 15:00:00,209.21,209.21,208.57,208.57,14032.0,209.21,209.21,208.57,208.57,14032.0
2023-09-15 15:30:00,208.61,208.75,207.7,207.86,62453.0,208.61,208.75,207.7,207.86,62453.0
2023-09-18 09:30:00,207.37,208.36,205.99,207.57,20684.0,207.37,208.36,205.99,207.57,20684.0
2023-09-18 10:00:00,207.68,208.95,207.68,208.6,19051.0,207.68,208.95,207.68,208.6,19051.0
2023-09-18 10:30:00,208.87,210.65,208.85,210.22,17705.0,208.87,210.65,208.85,210.22,17705.0
2023-09-18 11:00:00,210.21,210.5,209.85,210.0,12449.0,210.21,210.5,209.85,210.0,12449.0
2023-09-18 11:30:00,209.9,211.18,209.9,211.17,13219.0,209.9,211.18,209.9,211.17,13219.0
2023-09-18 12:00:00,211.11,211.27,210.65,210.98,14441.0,211.11,211.27,210.65,210.98,14441.0
2023-09-18 12:30:00,211.08,211.71,210.78,211.13,9622.0,211.08,211.71,210.78,211.13,9622.0
2023-09-18 13:00:00,211.27,211.98,210.0,210.37,25931.0,211.27,211.98,210.0,210.37,25931.0
2023-09-18 13:30:00,210.53,211.08,210.53,210.9,11948.0,210.53,211.08,210.53,210.9,11948.0
2023-09-18 14:00:00,210.98,210.98,210.0,210.38,18746.0,210.98,210.98,210.0,210.38,18746.0
2023-09-18 14:30:00,210.58,210.79,210.22,210.6,12235.0,210.58,210.79,210.22,210.6,12235.0
2023-09-18 15:00:00,210.55,210.8,209.95,210.11,11077.0,210.55,210.8,209.95,210.11,11077.0
2023-09-18 15:30:00,210.09,210.85,209.95,210.58,133817.0,210.09,210.85,209.95,210.58,133817.0
2023-09-19 09:30:00,209.89,211.21,208.6,209.71,14803.0,209.89,211.21,208.6,209.71,14803.0
2023-09-19 10:00:00,210.09,210.57,209.57,210.3,15300.0,210.09,210.57,209.57,210.3,15300.0
2023-09-19 10:30:00,210.3,210.67,209.73,209.92,38858.0,210.3,210.67,209.73,209.92,38858.0
2023-09-19 11:00:00,209.7,210.15,209.2,210.0,25097.0,209.7,210.15,209.2,210.0,25097.0
2023-09-19 11:30:00,210.0,210.48,209.43,210.47,28569.0,210.0,210.48,209.43,210.47,28569.0
2023-09-19 12:00:00,210.41,210.41,209.6,209.6,25108.0,210.41,210.41,209.6,209.6,25108.0
2023-09-19 12:30:00,209.7,209.89,209.11,209.54,17902.0,209.7,209.89,209.11,209.54,17902.0
2023-09-19 13:00:00,209.59,210.0,209.22,209.37,7756.0,209.59,210.0,209.22,209.37,7756.0
2023-09-19 13:30:00,209.46,209.86,209.41,209.53,11193.0,209.46,209.86,209.41,209.53,11193.0
2023-09-19 14:00:00,209.59,210.02,209.41,209.76,68157.0,209.59,210.02,209.41,209.76,68157.0
2023-09-19 14:30:00,209.76,210.19,209.33,209.34,9848.0,209.76,210.19,209.33,209.34,9848.0
2023-09-19 15:00:00,209.39,209.53,208.5,209.04,33921.0,209.39,209.53,208.5,209.04,33921.0
2023-09-19 15:30:00,208.99,209.18,208.46,208.54,103318.0,208.99,209.18,208.46,208.54,103318.0
2023-09-20 09:30:00,210.2,213.04,209.36,212.15,29319.0,210.2,213.04,209.36,212.15,29319.0
2023-09-20 10:00:00,212.13,212.13,209.16,209.68,17199.0,212.13,212.13,209.16,209.68,17199.0
2023-09-20 10:30:00,209.66,210.42,209.32,209.99,30703.0,209.66,210.42,209.32,209.99,30703.0
2023-09-20 11:00:00,209.97,210.5,209.91,210.07,9236.0,209.97,210.5,209.91,210.07,9236.0
2023-09-20 11:30:00,210.06,210.09,209.53,209.75,12222.0,210.06,210.09,209.53,209.75,12222.0
2023-09-20 12:00:00,209.74,210.2,209.47,210.2,15860.0,209.74,210.2,209.47,210.2,15860.0
2023-09-20 12:30:00,210.19,210.95,210.19,210.62,8501.0,210.19,210.95,210.19,210.62,8501.0
2023-09-20 13:00:00,210.43,211.08,210.32,210.84,12418.0,210.43,211.08,210.32,210.84,12418.0
2023-09-20 13:30:00,210.79,211.04,210.3,210.4,12668.0,210.79,211.04,210.3,210.4,12668.0
2023-09-20 14:00:00,209.97,210.43,209.0,209.03,12524.0,209.97,210.43,209.0,209.03,12524.0
2023-09-20 14:30:00,209.05,210.23,208.77,208.86,19533.0,209.05,210.23,208.77,208.86,19533.0
2023-09-20 15:00:00,208.83,209.29,208.76,208.98,24460.0,208.83,209.29,208.76,208.98,24460.0
2023-09-20 15:30:00,209.02,209.08,207.88,208.63,151000.0,209.02,209.08,207.88,208.63,151000.0
2023-09-21 09:30:00,205.0,205.0,197.0,197.89,84547.0,205.0,205.0,197.0,197.89,84547.0
2023-09-21 10:00:00,197.85,199.16,194.27,194.44,50757.0,197.85,199.16,194.27,194.44,50757.0
2023-09-21 10:30:00,194.58,196.44,194.56,194.95,44632.0,194.58,196.44,194.56,194.95,44632.0
2023-09-21 11:00:00,195.15,196.37,194.72,196.37,35518.0,195.15,196.37,194.72,196.37,35518.0
2023-09-21 11:30:00,196.31,196.74,195.02,195.48,29051.0,196.31,196.74,195.02,195.48,29051.0
2023-09-21 12:00:00,195.36,195.54,193.58,194.65,61288.0,195.36,195.54,193.58,194.65,61288.0
2023-09-21 12:30:00,194.63,195.45,194.41,195.28,35198.0,194.63,195.45,194.41,195.28,35198.0
2023-09-21 13:00:00,195.21,196.47,195.13,195.48,27833.0,195.21,196.47,195.13,195.48,27833.0
2023-09-21 13:30:00,195.53,196.47,195.3,196.47,26172.0,195.53,196.47,195.3,196.47,26172.0
2023-09-21 14:00:00,196.46,196.72,195.62,195.98,49971.0,196.46,196.72,195.62,195.98,49971.0
2023-09-21 14:30:00,195.98,197.69,195.86,197.68,49524.0,195.98,197.69,195.86,197.68,49524.0
2023-09-21 15:00:00,197.67,198.69,197.65,198.69,50880.0,197.67,198.69,197.65,198.69,50880.0
2023-09-21 15:30:00,198.63,199.73,198.08,198.16,191442.0,198.63,199.73,198.08,198.16,191442.0
2023-09-22 09:30:00,196.07,197.65,192.4,196.96,58138.0,196.07,197.65,192.4,196.96,58138.0
2023-09-22 10:00:00,196.56,198.57,196.51,198.03,14243.0,196.56,198.57,196.51,198.03,14243.0
2023-09-22 10:30:00,198.17,200.84,198.01,199.93,19382.0,198.17,200.84,198.01,199.93,19382.0
2023-09-22 11:00:00,199.98,201.39,199.96,201.16,51137.0,199.98,201.39,199.96,201.16,51137.0
2023-09-22 11:30:00,201.17,202.02,200.6,200.91,33427.0,201.17,202.02,200.6,200.91,33427.0
2023-09-22 12:00:00,200.98,201.93,200.96,201.6,14864.0,200.98,201.93,200.96,201.6,14864.0
2023-09-22 12:30:00,201.46,202.3,201.23,202.3,16502.0,201.46,202.3,201.23,202.3,16502.0
2023-09-22 13:00:00,202.18,202.49,201.81,202.32,17951.0,202.18,202.49,201.81,202.32,17951.0
2023-09-22 13:30:00,202.23,202.72,201.67,202.72,21474.0,202.23,202.72,201.67,202.72,21474.0
2023-09-22 14:00:00,202.51,202.52,199.39,199.66,20545.0,202.51,202.52,199.39,199.66,20545.0
2023-09-22 14:30:00,199.65,200.26,199.14,200.26,8413.0,199.65,200.26,199.14,200.26,8413.0
2023-09-22 15:00:00,200.25,201.65,200.25,201.2,19298.0,200.25,201.65,200.25,201.2,19298.0
2023-09-22 15:30:00,201.11,201.37,199.44,199.7,80998.0,201.11,201.37,199.44,199.7,80998.0
2023-09-25 09:30:00,198.26,198.7,197.4,198.27,6552.0,198.26,198.7,197.4,198.27,6552.0
2023-09-25 10:00:00,198.37,198.37,196.64,196.64,9743.0,198.37,198.37,196.64,196.64,9743.0
2023-09-25 10:30:00,196.16,197.19,196.14,196.96,10966.0,196.16,197.19,196.14,196.96,10966.0
2023-09-25 11:00:00,196.79,198.06,196.69,197.82,8234.0,196.79,198.06,196.69,197.82,8234.0
2023-09-25 11:30:00,197.73,198.92,197.61,198.92,9635.0,197.73,198.92,197.61,198.92,9635.0
2023-09-25 12:00:00,198.87,199.0,198.06,198.37,10357.0,198.87,199.0,198.06,198.37,10357.0
2023-09-25 12:30:00,198.29,198.57,198.02,198.5,10164.0,198.29,198.57,198.02,198.5,10164.0
2023-09-25 13:00:00,198.59,198.92,198.09,198.34,6470.0,198.59,198.92,198.09,198.34,6470.0
2023-09-25 13:30:00,198.28,198.65,197.78,198.01,8141.0,198.28,198.65,197.78,198.01,8141.0
2023-09-25 14:00:00,198.16,198.49,197.8,197.82,8635.0,198.16,198.49,197.8,197.82,8635.0
2023-09-25 14:30:00,197.91,198.2,197.34,197.35,8149.0,197.91,198.2,197.34,197.35,8149.0
2023-09-25 15:00:00,197.44,197.96,197.18,197.59,10915.0,197.44,197.96,197.18,197.59,10915.0
2023-09-25 15:30:00,197.58,197.92,197.1,197.57,55567.0,197.58,197.92,197.1,197.57,55567.0
2023-09-26 09:30:00,196.55,197.98,196.49,196.86,6252.0,196.55,197.98,196.49,196.86,6252.0
2023-09-26 10:00:00,197.17,197.57,196.47,196.62,11342.0,197.17,197.57,196.47,196.62,11342.0
2023-09-26 10:30:00,196.48,196.72,196.08,196.16,6576.0,196.48,196.72,196.08,196.16,6576.0
2023-09-26 11:00:00,196.17,196.47,195.63,195.67,9882.0,196.17,196.47,195.63,195.67,9882.0
2023-09-26 11:30:00,195.38,196.26,195.31,196.2,7190.0,195.38,196.26,195.31,196.2,7190.0
2023-09-26 12:00:00,196.22,196.49,196.04,196.22,4341.0,196.22,196.49,196.04,196.22,4341.0
2023-09-26 12:30:00,196.23,196.23,195.8,196.16,3666.0,196.23,196.23,195.8,196.16,3666.0
2023-09-26 13:00:00,195.94,196.44,195.9,196.18,13457.0,195.94,196.44,195.9,196.18,13457.0
2023-09-26 13:30:00,196.2,196.28,195.8,196.28,7854.0,196.2,196.28,195.8,196.28,7854.0
2023-09-26 14:00:00,196.32,196.4,195.69,195.81,17379.0,196.32,196.4,195.69,195.81,17379.0
2023-09-26 14:30:00,195.75,195.75,195.03,195.1,8623.0,195.75,195.75,195.03,195.1,8623.0
2023-09-26 15:00:00,195.1,195.31,194.23,194.33,13328.0,195.1,195.31,194.23,194.33,13328.0
2023-09-26 15:30:00,194.22,194.69,194.19,194.38,35718.0,194.22,194.69,194.19,194.38,35718.0
2023-09-27 09:30:00,195.07,195.27,193.76,194.11,7547.0,195.07,195.27,193.76,194.11,7547.0
2023-09-27 10:00:00,194.12,194.32,193.67,193.94,8945.0,194.12,194.32,193.67,193.94,8945.0
2023-09-27 10:30:00,193.74,193.87,193.01,193.14,6409.0,193.74,193.87,193.01,193.14,6409.0
2023-09-27 11:00:00,193.01,193.01,192.22,192.65,7290.0,193.01,193.01,192.22,192.65,7290.0
2023-09-27 11:30:00,192.76,193.23,192.65,193.07,4233.0,192.76,193.23,192.65,193.07,4233.0
2023-09-27 12:00:00,193.0,193.0,191.75,192.18,6239.0,193.0,193.0,191.75,192.18,6239.0
2023-09-27 12:30:00,192.21,192.58,191.97,192.06,4518.0,192.21,192.58,191.97,192.06,4518.0
2023-09-27 13:00:00,192.07,192.27,191.42,191.53,8356.0,192.07,192.27,191.42,191.53,8356.0
2023-09-27 13:30:00,191.56,192.82,191.1,192.82,9656.0,191.56,192.82,191.1,192.82,9656.0
2023-09-27 14:00:00,192.77,192.92,192.05,192.92,7921.0,192.77,192.92,192.05,192.92,7921.0
2023-09-27 14:30:00,192.98,193.85,192.98,193.8,6747.0,192.98,193.85,192.98,193.8,6747.0
2023-09-27 15:00:00,193.78,194.97,193.78,194.84,12805.0,193.78,194.97,193.78,194.84,12805.0
2023-09-27 15:30:00,194.85,195.03,194.21,194.99,74512.0,194.85,195.03,194.21,194.99,74512.0
2023-09-28 09:30:00,194.06,195.99,193.61,194.66,12276.0,194.06,195.99,193.61,194.66,12276.0
2023-09-28 10:00:00,194.88,194.97,192.74,192.99,29462.0,194.88,194.97,192.74,192.99,29462.0
2023-09-28 10:30:00,192.91,193.52,192.75,193.47,12302.0,192.91,193.52,192.75,193.47,12302.0
2023-09-28 11:00:00,193.41,194.28,193.26,194.28,8054.0,193.41,194.28,193.26,194.28,8054.0
2023-09-28 11:30:00,194.43,196.09,194.43,195.23,18285.0,194.43,196.09,194.43,195.23,18285.0
2023-09-28 12:00:00,195.41,196.56,195.12,196.55,4533.0,195.41,196.56,195.12,196.55,4533.0
2023-09-28 12:30:00,196.33,196.76,195.96,196.09,8679.0,196.33,196.76,195.96,196.09,8679.0
2023-09-28 13:00:00,195.91,196.0,195.63,195.71,4337.0,195.91,196.0,195.63,195.71,4337.0
2023-09-28 13:30:00,195.51,196.19,195.3,195.7,7473.0,195.51,196.19,195.3,195.7,7473.0
2023-09-28 14:00:00,195.65,196.46,195.65,196.46,5196.0,195.65,196.46,195.65,196.46,5196.0
2023-09-28 14:30:00,196.34,196.34,195.05,195.59,16681.0,196.34,196.34,195.05,195.59,16681.0
2023-09-28 15:00:00,195.72,196.51,195.69,196.0,9469.0,195.72,196.51,195.69,196.0,9469.0
2023-09-28 15:30:00,196.08,196.08,194.8,195.31,60553.0,196.08,196.08,194.8,195.31,60553.0
2023-09-29 09:30:00,198.04,198.91,196.5,197.55,15200.0,198.04,198.91,196.5,197.55,15200.0
2023-09-29 10:00:00,197.43,198.24,197.11,197.7,6406.0,197.43,198.24,197.11,197.7,6406.0
2023-09-29 10:30:00,197.71,198.33,197.06,197.91,8714.0,197.71,198.33,197.06,197.91,8714.0
2023-09-29 11:00:00,197.97,198.57,197.69,197.95,7195.0,197.97,198.57,197.69,197.95,7195.0
2023-09-29 11:30:00,198.0,198.0,195.78,196.2,5328.0,198.0,198.0,195.78,196.2,5328.0
2023-09-29 12:00:00,196.38,197.2,195.89,197.19,4407.0,196.38,197.2,195.89,197.19,4407.0
2023-09-29 12:30:00,197.35,197.35,196.27,196.67,4279.0,197.35,197.35,196.27,196.67,4279.0
2023-09-29 13:00:00,196.73,196.73,195.48,195.73,10748.0,196.73,196.73,195.48,195.73,10748.0
2023-09-29 13:30:00,195.67,196.38,195.47,195.49,20637.0,195.67,196.38,195.47,195.49,20637.0
2023-09-29 14:00:00,195.48,196.23,195.47,195.82,10239.0,195.48,196.23,195.47,195.82,10239.0
2023-09-29 14:30:00,195.81,196.58,195.64,196.57,7211.0,195.81,196.58,195.64,196.57,7211.0
2023-09-29 15:00:00,196.61,197.02,196.24,196.49,9417.0,196.61,197.02,196.24,196.49,9417.0
2023-09-29 15:30:00,196.44,196.59,195.76,196.02,57542.0,196.44,196.59,195.76,196.02,57542.0
2023-10-02 09:30:00,195.42,195.42,192.88,193.55,24056.0,195.42,195.42,192.88,193.55,24056.0
2023-10-02 10:00:00,192.98,193.73,192.39,192.58,16064.0,192.98,193.73,192.39,192.58,16064.0
2023-10-02 10:30:00,192.62,193.17,192.26,192.62,18217.0,192.62,193.17,192.26,192.62,18217.0
2023-10-02 11:00:00,192.78,194.34,192.49,194.34,8562.0,192.78,194.34,192.49,194.34,8562.0
2023-10-02 11:30:00,194.43,194.58,193.54,193.65,18756.0,194.43,194.58,193.54,193.65,18756.0
2023-10-02 12:00:00,193.55,193.72,192.86,193.48,8757.0,193.55,193.72,192.86,193.48,8757.0
2023-10-02 12:30:00,193.45,193.59,191.31,191.81,23773.0,193.45,193.59,191.31,191.81,23773.0
2023-10-02 13:00:00,191.83,191.93,191.17,191.93,11578.0,191.83,191.93,191.17,191.93,11578.0
2023-10-02 13:30:00,191.99,192.25,191.73,191.75,18717.0,191.99,192.25,191.73,191.75,18717.0
2023-10-02 14:00:00,191.91,193.02,191.53,191.73,4474.0,191.91,193.02,191.53,191.73,4474.0
2023-10-02 14:30:00,191.52,192.0,191.0,191.63,25107.0,191.52,192.0,191.0,191.63,25107.0
2023-10-02 15:00:00,191.67,192.53,191.64,192.2,19117.0,191.67,192.53,191.64,192.2,19117.0
2023-10-02 15:30:00,192.18,193.54,192.03,193.39,74798.0,192.18,193.54,192.03,193.39,74798.0
2023-10-03 09:30:00,191.59,193.01,190.87,192.14,13526.0,191.59,193.01,190.87,192.14,13526.0
2023-10-03 10:00:00,191.9,192.36,191.21,191.22,5425.0,191.9,192.36,191.21,191.22,5425.0
2023-10-03 10:30:00,190.84,191.56,190.59,191.07,5257.0,190.84,191.56,190.59,191.07,5257.0
2023-10-03 11:00:00,191.14,191.89,190.76,191.47,7803.0,191.14,191.89,190.76,191.47,7803.0
2023-10-03 11:30:00,191.42,191.66,190.6,191.23,6220.0,191.42,191.66,190.6,191.23,6220.0
2023-10-03 12:00:00,191.17,192.24,191.16,192.24,3741.0,191.17,192.24,191.16,192.24,3741.0
2023-10-03 12:30:00,192.21,192.47,191.87,192.46,5160.0,192.21,192.47,191.87,192.46,5160.0
2023-10-03 13:00:00,192.8,192.86,192.17,192.17,5951.0,192.8,192.86,192.17,192.17,5951.0
2023-10-03 13:30:00,192.09,192.29,191.44,191.65,8846.0,192.09,192.29,191.44,191.65,8846.0
2023-10-03 14:00:00,191.64,191.88,191.18,191.41,11180.0,191.64,191.88,191.18,191.41,11180.0
2023-10-03 14:30:00,191.61,192.51,191.48,192.28,7486.0,191.61,192.51,191.48,192.28,7486.0
2023-10-03 15:00:00,192.2,192.37,191.65,191.81,13614.0,192.2,192.37,191.65,191.81,13614.0
2023-10-03 15:30:00,191.79,192.14,191.47,191.82,44309.0,191.79,192.14,191.47,191.82,44309.0
2023-10-04 09:30:00,192.42,193.76,189.6,189.61,9459.0,192.42,193.76,189.6,189.61,9459.0
2023-10-04 10:00:00,189.56,189.56,187.01,187.01,10157.0,189.56,189.56,187.01,187.01,10157.0
2023-10-04 10:30:00,187.31,189.35,187.31,187.69,9101.0,187.31,189.35,187.31,187.69,9101.0
2023-10-04 11:00:00,187.59,188.75,187.54,188.75,20046.0,187.59,188.75,187.54,188.75,20046.0
2023-10-04 11:30:00,188.62,189.08,187.62,189.06,9179.0,188.62,189.08,187.62,189.06,9179.0
2023-10-04 12:00:00,189.14,189.62,188.47,189.19,15571.0,189.14,189.62,188.47,189.19,15571.0
2023-10-04 12:30:00,189.22,189.4,188.69,189.06,9689.0,189.22,189.4,188.69,189.06,9689.0
2023-10-04 13:00:00,189.11,189.27,188.75,188.84,4371.0,189.11,189.27,188.75,188.84,4371.0
2023-10-04 13:30:00,188.76,189.88,188.76,189.55,5959.0,188.76,189.88,188.76,189.55,5959.0
2023-10-04 14:00:00,189.5,189.99,189.22,189.49,4167.0,189.5,189.99,189.22,189.49,4167.0
2023-10-04 14:30:00,189.55,190.0,189.28,189.66,5909.0,189.55,190.0,189.28,189.66,5909.0
2023-10-04 15:00:00,189.64,190.33,189.35,190.3,15133.0,189.64,190.33,189.35,190.3,15133.0
2023-10-04 15:30:00,190.23,191.28,189.87,190.82,74559.0,190.23,191.28,189.87,190.82,74559.0
2023-10-05 09:30:00,189.87,190.5,189.45,190.5,3794.0,189.87,190.5,189.45,190.5,3794.0
2023-10-05 10:00:00,190.27,190.88,189.23,190.37,29894.0,190.27,190.88,189.23,190.37,29894.0
2023-10-05 10:30:00,189.75,190.06,189.31,189.37,23631.0,189.75,190.06,189.31,189.37,23631.0
2023-10-05 11:00:00,189.19,189.19,188.39,188.86,19627.0,189.19,189.19,188.39,188.86,19627.0
2023-10-05 11:30:00,188.6,189.03,188.5,188.68,8459.0,188.6,189.03,188.5,188.68,8459.0
2023-10-05 12:00:00,188.87,188.91,188.19,188.54,6091.0,188.87,188.91,188.19,188.54,6091.0
2023-10-05 12:30:00,188.75,188.92,187.3,187.75,7100.0,188.75,188.92,187.3,187.75,7100.0
2023-10-05 13:00:00,187.79,187.9,187.25,187.47,8332.0,187.79,187.9,187.25,187.47,8332.0
2023-10-05 13:30:00,187.4,188.27,187.33,188.07,5234.0,187.4,188.27,187.33,188.07,5234.0
2023-10-05 14:00:00,188.14,190.15,188.14,190.15,26422.0,188.14,190.15,188.14,190.15,26422.0
2023-10-05 14:30:00,190.07,190.91,190.06,190.82,16805.0,190.07,190.91,190.06,190.82,16805.0
2023-10-05 15:00:00,190.8,192.19,190.8,192.19,16643.0,190.8,192.19,190.8,192.19,16643.0
2023-10-05 15:30:00,192.24,192.3,191.1,191.1,52602.0,192.24,192.3,191.1,191.1,52602.0
2023-10-06 09:30:00,189.64,191.0,189.64,190.43,3742.0,189.64,191.0,189.64,190.43,3742.0
2023-10-06 10:00:00,190.37,190.37,188.79,189.48,8759.0,190.37,190.37,188.79,189.48,8759.0
2023-10-06 10:30:00,190.03,190.94,190.03,190.77,6890.0,190.03,190.94,190.03,190.77,6890.0
2023-10-06 11:00:00,190.74,192.04,190.02,192.03,13676.0,190.74,192.04,190.02,192.03,13676.0
2023-10-06 11:30:00,192.33,193.85,192.26,193.62,7256.0,192.33,193.85,192.26,193.62,7256.0
2023-10-06 12:00:00,193.62,194.43,193.62,193.91,13732.0,193.62,194.43,193.62,193.91,13732.0
2023-10-06 12:30:00,193.91,194.88,193.9,194.3,11013.0,193.91,194.88,193.9,194.3,11013.0
2023-10-06 13:00:00,194.28,194.83,193.98,194.82,4960.0,194.28,194.83,193.98,194.82,4960.0
2023-10-06 13:30:00,194.85,195.48,194.1,195.48,13158.0,194.85,195.48,194.1,195.48,13158.0
2023-10-06 14:00:00,195.38,195.38,194.41,195.01,4592.0,195.38,195.38,194.41,195.01,4592.0
2023-10-06 14:30:00,194.82,195.56,194.81,194.98,4794.0,194.82,195.56,194.81,194.98,4794.0
2023-10-06 15:00:00,195.01,195.18,193.96,194.27,15356.0,195.01,195.18,193.96,194.27,15356.0
2023-10-06 15:30:00,194.35,194.61,193.42,193.6,42961.0,194.35,194.61,193.42,193.6,42961.0
2023-10-09 09:30:00,191.72,192.76,190.95,191.86,4645.0,191.72,192.76,190.95,191.86,4645.0
2023-10-09 10:00:00,191.41,192.06,191.27,191.74,2957.0,191.41,192.06,191.27,191.74,2957.0
2023-10-09 10:30:00,191.94,191.95,190.98,190.99,7950.0,191.94,191.95,190.98,190.99,7950.0
2023-10-09 11:00:00,190.93,192.2,190.92,192.03,5352.0,190.93,192.2,190.92,192.03,5352.0
2023-10-09 11:30:00,192.28,192.72,192.15,192.23,2276.0,192.28,192.72,192.15,192.23,2276.0
2023-10-09 12:00:00,192.42,192.84,192.16,192.6,5143.0,192.42,192.84,192.16,192.6,5143.0
2023-10-09 12:30:00,192.26,192.36,191.72,191.72,4585.0,192.26,192.36,191.72,191.72,4585.0
2023-10-09 13:00:00,191.7,192.36,191.7,192.08,5682.0,191.7,192.36,191.7,192.08,5682.0
2023-10-09 13:30:00,192.11,193.45,191.99,193.3,7972.0,192.11,193.45,191.99,193.3,7972.0
2023-10-09 14:00:00,193.28,193.78,192.91,193.24,11300.0,193.28,193.78,192.91,193.24,11300.0
2023-10-09 14:30:00,193.4,194.03,193.19,193.98,4954.0,193.4,194.03,193.19,193.98,4954.0
2023-10-09 15:00:00,193.76,193.87,193.05,193.27,7218.0,193.76,193.87,193.05,193.27,7218.0
2023-10-09 15:30:00,193.27,193.57,192.91,193.05,34914.0,193.27,193.57,192.91,193.05,34914.0
2023-10-10 09:30:00,193.44,193.45,192.8,193.34,4079.0,193.44,193.45,192.8,193.34,4079.0
2023-10-10 10:00:00,194.11,194.71,194.0,194.4,10092.0,194.11,194.71,194.0,194.4,10092.0
2023-10-10 10:30:00,194.46,196.06,194.36,195.92,7245.0,194.46,196.06,194.36,195.92,7245.0
2023-10-10 11:00:00,195.82,196.56,195.49,196.15,5124.0,195.82,196.56,195.49,196.15,5124.0
2023-10-10 11:30:00,196.02,196.68,195.94,196.5,6061.0,196.02,196.68,195.94,196.5,6061.0
2023-10-10 12:00:00,196.56,197.25,196.56,197.25,7383.0,196.56,197.25,196.56,197.25,7383.0
2023-10-10 12:30:00,197.5,197.68,197.33,197.58,4090.0,197.5,197.68,197.33,197.58,4090.0
2023-10-10 13:00:00,197.45,197.47,196.61,196.69,3494.0,197.45,197.47,196.61,196.69,3494.0
2023-10-10 13:30:00,196.82,196.95,196.53,196.55,5087.0,196.82,196.95,196.53,196.55,5087.0
2023-10-10 14:00:00,196.58,196.58,195.86,195.95,3117.0,196.58,196.58,195.86,195.95,3117.0
2023-10-10 14:30:00,196.0,196.27,195.75,195.85,4600.0,196.0,196.27,195.75,195.85,4600.0
2023-10-10 15:00:00,195.96,196.28,195.74,196.17,4856.0,195.96,196.28,195.74,196.17,4856.0
2023-10-10 15:30:00,196.2,196.47,195.58,195.63,26622.0,196.2,196.47,195.58,195.63,26622.0
2023-10-11 09:30:00,195.98,196.61,194.98,195.96,7046.0,195.98,196.61,194.98,195.96,7046.0
2023-10-11 10:00:00,195.68,195.8,194.14,194.43,3016.0,195.68,195.8,194.14,194.43,3016.0
2023-10-11 10:30:00,194.23,195.42,194.23,195.42,2728.0,194.23,195.42,194.23,195.42,2728.0
2023-10-11 11:00:00,195.24,196.19,195.24,196.15,2405.0,195.24,196.19,195.24,196.15,2405.0
2023-10-11 11:30:00,196.77,197.19,196.53,197.17,3138.0,196.77,197.19,196.53,197.17,3138.0
2023-10-11 12:00:00,197.0,197.41,196.74,197.31,3708.0,197.0,197.41,196.74,197.31,3708.0
2023-10-11 12:30:00,196.97,196.97,196.0,196.26,7731.0,196.97,196.97,196.0,196.26,7731.0
2023-10-11 13:00:00,196.03,196.2,195.7,195.74,1512.0,196.03,196.2,195.7,195.74,1512.0
2023-10-11 13:30:00,195.7,195.7,195.27,195.61,1632.0,195.7,195.7,195.27,195.61,1632.0
2023-10-11 14:00:00,195.74,195.78,195.01,195.78,6032.0,195.74,195.78,195.01,195.78,6032.0
2023-10-11 14:30:00,195.77,196.36,195.76,196.22,9655.0,195.77,196.36,195.76,196.22,9655.0
2023-10-11 15:00:00,196.16,196.16,195.82,196.08,4034.0,196.16,196.16,195.82,196.08,4034.0
2023-10-11 15:30:00,196.22,197.18,196.12,197.13,32677.0,196.22,197.18,196.12,197.13,32677.0
2023-10-12 09:30:00,196.38,196.38,193.45,193.76,4691.0,196.38,196.38,193.45,193.76,4691.0
2023-10-12 10:00:00,194.01,195.07,193.38,194.54,23500.0,194.01,195.07,193.38,194.54,23500.0
2023-10-12 10:30:00,194.52,194.7,193.89,194.13,7722.0,194.52,194.7,193.89,194.13,7722.0
2023-10-12 11:00:00,194.16,194.45,193.73,193.73,9500.0,194.16,194.45,193.73,193.73,9500.0
2023-10-12 11:30:00,193.84,194.3,193.76,194.03,4699.0,193.84,194.3,193.76,194.03,4699.0
2023-10-12 12:00:00,194.14,194.29,193.84,194.0,2898.0,194.14,194.29,193.84,194.0,2898.0
2023-10-12 12:30:00,194.19,194.19,193.52,193.52,1744.0,194.19,194.19,193.52,193.52,1744.0
2023-10-12 13:00:00,193.2,193.2,191.54,191.83,3932.0,193.2,193.2,191.54,191.83,3932.0
2023-10-12 13:30:00,191.52,191.74,190.93,191.22,5485.0,191.52,191.74,190.93,191.22,5485.0
2023-10-12 14:00:00,190.78,190.78,190.15,190.69,1942.0,190.78,190.78,190.15,190.69,1942.0
2023-10-12 14:30:00,190.81,191.43,190.74,190.95,3261.0,190.81,191.43,190.74,190.95,3261.0
2023-10-12 15:00:00,190.89,190.89,188.69,188.92,15617.0,190.89,190.89,188.69,188.92,15617.0
2023-10-12 15:30:00,189.0,189.71,188.12,189.04,65713.0,189.0,189.71,188.12,189.04,65713.0
2023-10-13 09:30:00,189.11,191.1,187.0,190.75,7771.0,189.11,191.1,187.0,190.75,7771.0
2023-10-13 10:00:00,190.36,191.51,190.19,190.79,8084.0,190.36,191.51,190.19,190.79,8084.0
2023-10-13 10:30:00,190.71,191.26,189.36,189.36,10712.0,190.71,191.26,189.36,189.36,10712.0
2023-10-13 11:00:00,189.41,190.05,188.76,189.23,23333.0,189.41,190.05,188.76,189.23,23333.0
2023-10-13 11:30:00,189.62,189.62,188.47,188.49,14958.0,189.62,189.62,188.47,188.49,14958.0
2023-10-13 12:00:00,188.34,189.83,188.34,189.57,7038.0,188.34,189.83,188.34,189.57,7038.0
2023-10-13 12:30:00,189.46,190.47,189.46,189.77,11961.0,189.46,190.47,189.46,189.77,11961.0
2023-10-13 13:00:00,189.78,189.78,188.48,188.64,8576.0,189.78,189.78,188.48,188.64,8576.0
2023-10-13 13:30:00,188.47,190.1,188.47,189.82,8953.0,188.47,190.1,188.47,189.82,8953.0
2023-10-13 14:00:00,189.75,190.17,189.63,190.08,5946.0,189.75,190.17,189.63,190.08,5946.0
2023-10-13 14:30:00,190.42,190.59,189.79,190.4,4842.0,190.42,190.59,189.79,190.4,4842.0
2023-10-13 15:00:00,190.33,191.04,190.21,190.85,9478.0,190.33,191.04,190.21,190.85,9478.0
2023-10-13 15:30:00,190.94,191.31,190.64,191.03,38536.0,190.94,191.31,190.64,191.03,38536.0
2023-10-16 09:30:00,191.63,192.01,188.92,190.49,6909.0,191.63,192.01,188.92,190.49,6909.0
2023-10-16 10:00:00,190.63,191.63,190.02,191.63,13002.0,190.63,191.63,190.02,191.63,13002.0
2023-10-16 10:30:00,191.05,192.5,190.77,192.21,13657.0,191.05,192.5,190.77,192.21,13657.0
2023-10-16 11:00:00,192.27,193.37,191.99,193.0,12556.0,192.27,193.37,191.99,193.0,12556.0
2023-10-16 11:30:00,192.97,194.12,191.91,194.12,14260.0,192.97,194.12,191.91,194.12,14260.0
2023-10-16 12:00:00,194.11,194.66,193.91,194.6,9348.0,194.11,194.66,193.91,194.6,9348.0
2023-10-16 12:30:00,194.72,194.79,194.33,194.6,17477.0,194.72,194.79,194.33,194.6,17477.0
2023-10-16 13:00:00,194.64,195.55,194.26,195.07,10938.0,194.64,195.55,194.26,195.07,10938.0
2023-10-16 13:30:00,195.22,195.22,194.32,194.4,4290.0,195.22,195.22,194.32,194.4,4290.0
2023-10-16 14:00:00,194.67,194.67,193.13,193.13,3078.0,194.67,194.67,193.13,193.13,3078.0
2023-10-16 14:30:00,193.21,193.41,192.74,193.01,3915.0,193.21,193.41,192.74,193.01,3915.0
2023-10-16 15:00:00,192.89,193.46,192.88,193.46,2439.0,192.89,193.46,192.88,193.46,2439.0
2023-10-16 15:30:00,193.66,193.66,192.69,192.7,18734.0,193.66,193.66,192.69,192.7,18734.0
2023-10-17 09:30:00,190.79,192.16,190.79,191.29,21496.0,190.79,192.16,190.79,191.29,21496.0
2023-10-17 10:00:00,191.25,193.4,190.07,192.66,24229.0,191.25,193.4,190.07,192.66,24229.0
2023-10-17 10:30:00,192.37,193.26,191.92,193.13,7588.0,192.37,193.26,191.92,193.13,7588.0
2023-10-17 11:00:00,193.29,193.75,193.11,193.29,2875.0,193.29,193.75,193.11,193.29,2875.0
2023-10-17 11:30:00,193.89,194.4,193.89,194.2,1505.0,193.89,194.4,193.89,194.2,1505.0
2023-10-17 12:00:00,194.3,194.31,193.41,193.65,5667.0,194.3,194.31,193.41,193.65,5667.0
2023-10-17 12:30:00,193.75,193.75,192.54,192.61,5434.0,193.75,193.75,192.54,192.61,5434.0
2023-10-17 13:00:00,192.73,192.93,192.45,192.5,3737.0,192.73,192.93,192.45,192.5,3737.0
2023-10-17 13:30:00,192.55,192.55,191.83,191.83,2324.0,192.55,192.55,191.83,191.83,2324.0
2023-10-17 14:00:00,191.88,192.74,191.87,192.73,8930.0,191.88,192.74,191.87,192.73,8930.0
2023-10-17 14:30:00,192.83,193.39,192.54,192.54,7404.0,192.83,193.39,192.54,192.54,7404.0
2023-10-17 15:00:00,192.74,193.08,192.69,192.97,3606.0,192.74,193.08,192.69,192.97,3606.0
2023-10-17 15:30:00,192.98,192.98,191.81,192.01,29453.0,192.98,192.98,191.81,192.01,29453.0
2023-10-18 09:30:00,190.1,190.98,187.11,187.75,8975.0,190.1,190.98,187.11,187.75,8975.0
2023-10-18 10:00:00,187.87,189.45,187.39,188.84,19287.0,187.87,189.45,187.39,188.84,19287.0
2023-10-18 10:30:00,188.75,189.5,188.32,188.42,8318.0,188.75,189.5,188.32,188.42,8318.0
2023-10-18 11:00:00,188.57,189.14,188.57,188.57,8439.0,188.57,189.14,188.57,188.57,8439.0
2023-10-18 11:30:00,188.41,188.96,188.02,188.15,8329.0,188.41,188.96,188.02,188.15,8329.0
2023-10-18 12:00:00,188.11,188.69,188.0,188.55,8485.0,188.11,188.69,188.0,188.55,8485.0
2023-10-18 12:30:00,188.49,188.61,187.85,187.95,8343.0,188.49,188.61,187.85,187.95,8343.0
2023-10-18 13:00:00,187.95,188.88,187.82,188.53,7543.0,187.95,188.88,187.82,188.53,7543.0
2023-10-18 13:30:00,188.49,188.51,187.42,188.5,27896.0,188.49,188.51,187.42,188.5,27896.0
2023-10-18 14:00:00,188.45,188.65,188.14,188.57,12212.0,188.45,188.65,188.14,188.57,12212.0
2023-10-18 14:30:00,188.48,188.5,187.64,188.04,10927.0,188.48,188.5,187.64,188.04,10927.0
2023-10-18 15:00:00,187.92,187.92,186.7,186.7,35682.0,187.92,187.92,186.7,186.7,35682.0
2023-10-18 15:30:00,186.72,186.95,184.74,185.16,80626.0,186.72,186.95,184.74,185.16,80626.0
2023-10-19 09:30:00,185.74,187.34,185.36,186.81,9158.0,185.74,187.34,185.36,186.81,9158.0
2023-10-19 10:00:00,187.1,187.78,185.78,185.84,32715.0,187.1,187.78,185.78,185.84,32715.0
2023-10-19 10:30:00,185.88,186.29,185.38,185.38,22092.0,185.88,186.29,185.38,185.38,22092.0
2023-10-19 11:00:00,185.34,186.09,185.34,186.02,14108.0,185.34,186.09,185.34,186.02,14108.0
2023-10-19 11:30:00,186.36,187.4,186.36,187.35,17802.0,186.36,187.4,186.36,187.35,17802.0
2023-10-19 12:00:00,187.37,189.32,187.19,187.63,14936.0,187.37,189.32,187.19,187.63,14936.0
2023-10-19 12:30:00,187.66,189.0,186.61,188.88,7222.0,187.66,189.0,186.61,188.88,7222.0
2023-10-19 13:00:00,188.87,189.48,188.52,189.43,46485.0,188.87,189.48,188.52,189.43,46485.0
2023-10-19 13:30:00,189.42,189.44,188.25,188.52,36527.0,189.42,189.44,188.25,188.52,36527.0
2023-10-19 14:00:00,188.59,188.72,187.65,188.16,88741.0,188.59,188.72,187.65,188.16,88741.0
2023-10-19 14:30:00,188.23,188.31,186.83,187.58,34931.0,188.23,188.31,186.83,187.58,34931.0
2023-10-19 15:00:00,187.48,187.71,186.37,186.8,28416.0,187.48,187.71,186.37,186.8,28416.0
2023-10-19 15:30:00,186.93,187.44,186.26,187.4,168429.0,186.93,187.44,186.26,187.4,168429.0
2023-10-20 09:30:00,187.38,189.46,187.38,188.14,17160.0,187.38,189.46,187.38,188.14,17160.0
2023-10-20 10:00:00,187.49,187.59,186.74,186.74,4721.0,187.49,187.59,186.74,186.74,4721.0
2023-10-20 10:30:00,186.55,187.31,184.98,185.37,89741.0,186.55,187.31,184.98,185.37,89741.0
2023-10-20 11:00:00,185.49,186.69,185.48,186.4,10603.0,185.49,186.69,185.48,186.4,10603.0
2023-10-20 11:30:00,186.42,186.75,185.8,186.59,12503.0,186.42,186.75,185.8,186.59,12503.0
2023-10-20 12:00:00,186.56,187.01,186.09,186.81,6580.0,186.56,187.01,186.09,186.81,6580.0
2023-10-20 12:30:00,186.82,187.08,186.6,186.82,5824.0,186.82,187.08,186.6,186.82,5824.0
2023-10-20 13:00:00,186.81,187.97,186.39,187.54,8631.0,186.81,187.97,186.39,187.54,8631.0
2023-10-20 13:30:00,187.24,187.74,186.59,187.43,17724.0,187.24,187.74,186.59,187.43,17724.0
2023-10-20 14:00:00,187.45,187.7,186.82,187.07,22093.0,187.45,187.7,186.82,187.07,22093.0
2023-10-20 14:30:00,187.08,187.29,186.45,186.98,13045.0,187.08,187.29,186.45,186.98,13045.0
2023-10-20 15:00:00,186.98,187.23,186.33,186.61,12141.0,186.98,187.23,186.33,186.61,12141.0
2023-10-20 15:30:00,186.87,186.91,185.36,185.46,41531.0,186.87,186.91,185.36,185.46,41531.0
2023-10-23 09:30:00,184.09,184.46,181.68,183.44,26966.0,184.09,184.46,181.68,183.44,26966.0
2023-10-23 10:00:00,183.67,184.14,183.0,183.37,8260.0,183.67,184.14,183.0,183.37,8260.0
2023-10-23 10:30:00,183.32,183.32,182.49,182.73,8496.0,183.32,183.32,182.49,182.73,8496.0
2023-10-23 11:00:00,182.78,183.82,182.51,183.43,7119.0,182.78,183.82,182.51,183.43,7119.0
2023-10-23 11:30:00,183.73,184.39,183.69,184.12,12576.0,183.73,184.39,183.69,184.12,12576.0
2023-10-23 12:00:00,184.18,184.53,182.72,183.47,10332.0,184.18,184.53,182.72,183.47,10332.0
2023-10-23 12:30:00,183.65,184.45,183.4,184.45,8654.0,183.65,184.45,183.4,184.45,8654.0
2023-10-23 13:00:00,184.34,184.66,183.32,183.41,11155.0,184.34,184.66,183.32,183.41,11155.0
2023-10-23 13:30:00,183.41,183.87,182.78,182.78,19707.0,183.41,183.87,182.78,182.78,19707.0
2023-10-23 14:00:00,182.85,182.86,182.14,182.45,13243.0,182.85,182.86,182.14,182.45,13243.0
2023-10-23 14:30:00,182.45,182.86,182.17,182.76,12877.0,182.45,182.86,182.17,182.76,12877.0
2023-10-23 15:00:00,182.69,182.69,181.44,181.44,8982.0,182.69,182.69,181.44,181.44,8982.0
2023-10-23 15:30:00,181.47,181.72,181.11,181.21,39459.0,181.47,181.72,181.11,181.21,39459.0
2023-10-24 09:30:00,181.31,183.0,180.97,182.36,19796.0,181.31,183.0,180.97,182.36,19796.0
2023-10-24 10:00:00,182.66,184.9,182.02,184.9,11923.0,182.66,184.9,182.02,184.9,11923.0
2023-10-24 10:30:00,184.69,185.45,184.31,184.89,14480.0,184.69,185.45,184.31,184.89,14480.0
2023-10-24 11:00:00,184.78,185.68,183.66,183.66,22675.0,184.78,185.68,183.66,183.66,22675.0
2023-10-24 11:30:00,183.65,184.21,183.33,184.19,12904.0,183.65,184.21,183.33,184.19,12904.0
2023-10-24 12:00:00,184.18,184.27,182.23,182.23,15410.0,184.18,184.27,182.23,182.23,15410.0
2023-10-24 12:30:00,182.46,182.46,181.78,182.13,9381.0,182.46,182.46,181.78,182.13,9381.0
2023-10-24 13:00:00,182.12,182.3,181.7,182.14,8553.0,182.12,182.3,181.7,182.14,8553.0
2023-10-24 13:30:00,182.05,183.16,182.05,182.62,21713.0,182.05,183.16,182.05,182.62,21713.0
2023-10-24 14:00:00,182.64,183.21,182.19,183.08,12520.0,182.64,183.21,182.19,183.08,12520.0
2023-10-24 14:30:00,183.22,183.64,183.11,183.48,11049.0,183.22,183.64,183.11,183.48,11049.0
2023-10-24 15:00:00,183.51,183.63,182.96,183.29,17011.0,183.51,183.63,182.96,183.29,17011.0
2023-10-24 15:30:00,183.21,183.76,183.05,183.65,37058.0,183.21,183.76,183.05,183.65,37058.0
2023-10-25 09:30:00,181.22,181.26,172.34,173.13,60676.0,181.22,181.26,172.34,173.13,60676.0
2023-10-25 10:00:00,171.76,173.38,171.43,173.2,91325.0,171.76,173.38,171.43,173.2,91325.0
2023-10-25 10:30:00,173.74,174.28,171.88,171.88,53124.0,173.74,174.28,171.88,171.88,53124.0
2023-10-25 11:00:00,171.95,174.09,171.6,174.0,32700.0,171.95,174.09,171.6,174.0,32700.0
2023-10-25 11:30:00,173.82,174.3,172.45,172.6,60393.0,173.82,174.3,172.45,172.6,60393.0
2023-10-25 12:00:00,172.39,173.71,171.69,173.06,52244.0,172.39,173.71,171.69,173.06,52244.0
2023-10-25 12:30:00,173.31,173.83,172.78,173.03,8208.0,173.31,173.83,172.78,173.03,8208.0
2023-10-25 13:00:00,173.19,173.34,172.83,173.19,15815.0,173.19,173.34,172.83,173.19,15815.0
2023-10-25 13:30:00,172.99,173.08,171.81,172.02,26514.0,172.99,173.08,171.81,172.02,26514.0
2023-10-25 14:00:00,172.02,172.02,170.89,171.57,30398.0,172.02,172.02,170.89,171.57,30398.0
2023-10-25 14:30:00,171.58,172.98,171.58,172.94,39996.0,171.58,172.98,171.58,172.94,39996.0
2023-10-25 15:00:00,172.92,173.34,172.59,173.33,55213.0,172.92,173.34,172.59,173.33,55213.0
2023-10-25 15:30:00,173.35,173.96,172.65,172.69,109027.0,173.35,173.96,172.65,172.69,109027.0
2023-10-26 09:30:00,173.12,174.58,172.7,173.44,28003.0,173.12,174.58,172.7,173.44,28003.0
2023-10-26 10:00:00,172.72,174.33,172.11,173.88,14550.0,172.72,174.33,172.11,173.88,14550.0
2023-10-26 10:30:00,173.77,175.85,173.19,175.59,22582.0,173.77,175.85,173.19,175.59,22582.0
2023-10-26 11:00:00,175.79,176.01,174.69,174.94,11843.0,175.79,176.01,174.69,174.94,11843.0
2023-10-26 11:30:00,175.08,175.28,174.22,174.35,9661.0,175.08,175.28,174.22,174.35,9661.0
2023-10-26 12:00:00,174.2,174.24,172.97,173.33,18234.0,174.2,174.24,172.97,173.33,18234.0
2023-10-26 12:30:00,173.32,174.26,173.32,173.82,13033.0,173.32,174.26,173.32,173.82,13033.0
2023-10-26 13:00:00,173.68,174.73,173.67,173.67,12742.0,173.68,174.73,173.67,173.67,12742.0
2023-10-26 13:30:00,173.96,175.78,173.64,175.5,24409.0,173.96,175.78,173.64,175.5,24409.0
2023-10-26 14:00:00,175.38,175.9,174.76,175.53,9830.0,175.38,175.9,174.76,175.53,9830.0
2023-10-26 14:30:00,175.68,176.64,175.61,176.64,22155.0,175.68,176.64,175.61,176.64,22155.0
2023-10-26 15:00:00,176.7,176.98,176.01,176.03,32316.0,176.7,176.98,176.01,176.03,32316.0
2023-10-26 15:30:00,176.12,176.12,174.91,174.91,57353.0,176.12,176.12,174.91,174.91,57353.0
2023-10-27 09:30:00,176.42,177.34,173.38,173.63,12551.0,176.42,177.34,173.38,173.63,12551.0
2023-10-27 10:00:00,173.28,174.04,173.15,173.93,10310.0,173.28,174.04,173.15,173.93,10310.0
2023-10-27 10:30:00,174.23,174.71,173.97,174.27,11144.0,174.23,174.71,173.97,174.27,11144.0
2023-10-27 11:00:00,174.24,174.92,174.13,174.86,16606.0,174.24,174.92,174.13,174.86,16606.0
2023-10-27 11:30:00,174.75,174.98,174.55,174.97,29300.0,174.75,174.98,174.55,174.97,29300.0
2023-10-27 12:00:00,174.88,174.88,173.78,174.44,15668.0,174.88,174.88,173.78,174.44,15668.0
2023-10-27 12:30:00,174.47,174.68,174.35,174.56,16247.0,174.47,174.68,174.35,174.56,16247.0
2023-10-27 13:00:00,174.65,174.65,172.99,173.29,9513.0,174.65,174.65,172.99,173.29,9513.0
2023-10-27 13:30:00,173.27,173.54,172.89,173.05,11950.0,173.27,173.54,172.89,173.05,11950.0
2023-10-27 14:00:00,173.15,173.23,172.76,173.08,15701.0,173.15,173.23,172.76,173.08,15701.0
2023-10-27 14:30:00,172.97,173.39,172.77,172.78,18524.0,172.97,173.39,172.77,172.78,18524.0
2023-10-27 15:00:00,172.88,173.19,172.52,173.19,18187.0,172.88,173.19,172.52,173.19,18187.0
2023-10-27 15:30:00,173.19,173.28,172.24,172.58,62499.0,173.19,173.28,172.24,172.58,62499.0
2023-10-30 09:30:00,174.77,175.07,167.35,167.74,37396.0,174.77,175.07,167.35,167.74,37396.0
2023-10-30 10:00:00,167.59,167.64,165.11,165.98,82424.0,167.59,167.64,165.11,165.98,82424.0
2023-10-30 10:30:00,166.25,167.54,165.43,166.86,152310.0,166.25,167.54,165.43,166.86,152310.0
2023-10-30 11:00:00,166.9,167.6,165.62,166.64,78393.0,166.9,167.6,165.62,166.64,78393.0
2023-10-30 11:30:00,166.55,168.16,166.53,167.36,23211.0,166.55,168.16,166.53,167.36,23211.0
2023-10-30 12:00:00,167.28,168.19,166.91,168.17,22875.0,167.28,168.19,166.91,168.17,22875.0
2023-10-30 12:30:00,168.06,168.25,167.19,167.96,14184.0,168.06,168.25,167.19,167.96,14184.0
2023-10-30 13:00:00,167.89,169.43,167.89,169.18,24222.0,167.89,169.43,167.89,169.18,24222.0
2023-10-30 13:30:00,169.45,169.45,167.67,167.89,49255.0,169.45,169.45,167.67,167.89,49255.0
2023-10-30 14:00:00,167.81,167.89,165.85,166.08,52085.0,167.81,167.89,165.85,166.08,52085.0
2023-10-30 14:30:00,166.07,167.49,165.32,165.63,52879.0,166.07,167.49,165.32,165.63,52879.0
2023-10-30 15:00:00,165.93,166.26,165.31,165.95,37385.0,165.93,166.26,165.31,165.95,37385.0
2023-10-30 15:30:00,165.83,165.83,164.42,164.53,152988.0,165.83,165.83,164.42,164.53,152988.0
2023-10-31 09:30:00,166.59,170.47,165.9,167.78,41203.0,166.59,170.47,165.9,167.78,41203.0
2023-10-31 10:00:00,167.57,170.19,166.3,169.38,42337.0,167.57,170.19,166.3,169.38,42337.0
2023-10-31 10:30:00,169.46,169.81,168.22,169.06,41013.0,169.46,169.81,168.22,169.06,41013.0
2023-10-31 11:00:00,169.21,169.56,167.25,167.29,24927.0,169.21,169.56,167.25,167.29,24927.0
2023-10-31 11:30:00,167.06,168.0,167.03,167.81,36704.0,167.06,168.0,167.03,167.81,36704.0
2023-10-31 12:00:00,168.08,168.08,166.51,166.59,12550.0,168.08,168.08,166.51,166.59,12550.0
2023-10-31 12:30:00,166.7,167.23,166.31,166.6,14366.0,166.7,167.23,166.31,166.6,14366.0
2023-10-31 13:00:00,166.77,167.37,166.64,167.26,16568.0,166.77,167.37,166.64,167.26,16568.0
2023-10-31 13:30:00,167.28,167.54,166.6,167.14,13578.0,167.28,167.54,166.6,167.14,13578.0
2023-10-31 14:00:00,167.31,167.84,166.73,166.82,16345.0,167.31,167.84,166.73,166.82,16345.0
2023-10-31 14:30:00,166.83,167.53,166.82,167.08,16623.0,166.83,167.53,166.82,167.08,16623.0
2023-10-31 15:00:00,167.07,167.38,166.62,166.68,25335.0,167.07,167.38,166.62,166.68,25335.0
2023-10-31 15:30:00,166.73,168.39,166.47,168.36,117638.0,166.73,168.39,166.47,168.36,117638.0
2023-11-01 09:30:00,167.78,167.88,161.65,162.8,37084.0,167.78,167.88,161.65,162.8,37084.0
2023-11-01 10:00:00,163.46,163.47,161.7,162.14,26492.0,163.46,163.47,161.7,162.14,26492.0
2023-11-01 10:30:00,162.27,163.62,162.01,162.69,31518.0,162.27,163.62,162.01,162.69,31518.0
2023-11-01 11:00:00,162.57,162.95,162.07,162.63,13110.0,162.57,162.95,162.07,162.63,13110.0
2023-11-01 11:30:00,162.63,163.96,162.63,163.92,13811.0,162.63,163.96,162.63,163.92,13811.0
2023-11-01 12:00:00,163.78,165.33,163.27,164.28,47492.0,163.78,165.33,163.27,164.28,47492.0
2023-11-01 12:30:00,164.47,164.75,163.93,164.16,7060.0,164.47,164.75,163.93,164.16,7060.0
2023-11-01 13:00:00,163.97,165.08,163.96,164.44,7092.0,163.97,165.08,163.96,164.44,7092.0
2023-11-01 13:30:00,164.33,164.71,163.83,164.56,12668.0,164.33,164.71,163.83,164.56,12668.0
2023-11-01 14:00:00,164.65,165.17,163.97,164.25,24564.0,164.65,165.17,163.97,164.25,24564.0
2023-11-01 14:30:00,164.37,165.41,164.07,165.18,25384.0,164.37,165.41,164.07,165.18,25384.0
2023-11-01 15:00:00,165.18,167.81,165.18,167.72,34584.0,165.18,167.81,165.18,167.72,34584.0
2023-11-01 15:30:00,167.77,168.29,167.46,167.48,71099.0,167.77,168.29,167.46,167.48,71099.0
2023-11-02 09:30:00,169.18,171.64,169.0,171.43,25344.0,169.18,171.64,169.0,171.43,25344.0
2023-11-02 10:00:00,171.25,171.66,169.07,169.79,23450.0,171.25,171.66,169.07,169.79,23450.0
2023-11-02 10:30:00,170.64,171.2,169.96,171.12,5324.0,170.64,171.2,169.96,171.12,5324.0
2023-11-02 11:00:00,171.09,171.63,170.6,170.82,13903.0,171.09,171.63,170.6,170.82,13903.0
2023-11-02 11:30:00,170.78,171.5,170.75,170.99,12416.0,170.78,171.5,170.75,170.99,12416.0
2023-11-02 12:00:00,170.95,171.75,170.91,171.53,5630.0,170.95,171.75,170.91,171.53,5630.0
2023-11-02 12:30:00,171.8,172.5,171.64,172.43,12137.0,171.8,172.5,171.64,172.43,12137.0
2023-11-02 13:00:00,172.55,172.92,172.3,172.83,6302.0,172.55,172.92,172.3,172.83,6302.0
2023-11-02 13:30:00,173.08,173.48,172.99,173.43,8330.0,173.08,173.48,172.99,173.43,8330.0
2023-11-02 14:00:00,173.39,173.82,173.35,173.6,15544.0,173.39,173.82,173.35,173.6,15544.0
2023-11-02 14:30:00,173.58,173.58,172.82,173.41,13887.0,173.58,173.58,172.82,173.41,13887.0
2023-11-02 15:00:00,173.45,174.35,173.42,174.24,29147.0,173.45,174.35,173.42,174.24,29147.0
2023-11-02 15:30:00,174.35,174.82,174.24,174.71,97945.0,174.35,174.82,174.24,174.71,97945.0
2023-11-03 09:30:00,178.81,182.6,178.81,182.43,13190.0,178.81,182.6,178.81,182.43,13190.0
2023-11-03 10:00:00,182.66,183.39,182.01,183.09,30353.0,182.66,183.39,182.01,183.09,30353.0
2023-11-03 10:30:00,183.02,183.52,181.12,181.2,24637.0,183.02,183.52,181.12,181.2,24637.0
2023-11-03 11:00:00,181.18,181.65,180.63,181.25,15337.0,181.18,181.65,180.63,181.25,15337.0
2023-11-03 11:30:00,181.03,182.66,181.03,182.38,27038.0,181.03,182.66,181.03,182.38,27038.0
2023-11-03 12:00:00,182.49,183.06,182.44,182.84,8621.0,182.49,183.06,182.44,182.84,8621.0
2023-11-03 12:30:00,182.9,183.01,182.17,182.67,12684.0,182.9,183.01,182.17,182.67,12684.0
2023-11-03 13:00:00,182.6,182.96,182.32,182.32,10589.0,182.6,182.96,182.32,182.32,10589.0
2023-11-03 13:30:00,182.46,182.73,182.01,182.68,10992.0,182.46,182.73,182.01,182.68,10992.0
2023-11-03 14:00:00,182.57,182.65,182.0,182.09,13187.0,182.57,182.65,182.0,182.09,13187.0
2023-11-03 14:30:00,182.18,182.82,181.95,182.82,22829.0,182.18,182.82,181.95,182.82,22829.0
2023-11-03 15:00:00,182.73,183.5,182.67,182.84,29725.0,182.73,183.5,182.67,182.84,29725.0
2023-11-03 15:30:00,182.8,182.8,181.66,181.91,69431.0,182.8,182.8,181.66,181.91,69431.0
2023-11-06 09:30:00,181.06,183.86,180.7,183.59,19533.0,181.06,183.86,180.7,183.59,19533.0
2023-11-06 10:00:00,183.5,183.67,182.2,183.46,13186.0,183.5,183.67,182.2,183.46,13186.0
2023-11-06 10:30:00,183.25,184.31,182.94,183.6,43542.0,183.25,184.31,182.94,183.6,43542.0
2023-11-06 11:00:00,183.2,184.29,182.34,182.64,20386.0,183.2,184.29,182.34,182.64,20386.0
2023-11-06 11:30:00,182.74,183.07,182.08,183.07,14631.0,182.74,183.07,182.08,183.07,14631.0
2023-11-06 12:00:00,182.91,182.91,181.77,181.88,12764.0,182.91,182.91,181.77,181.88,12764.0
2023-11-06 12:30:00,181.89,182.12,181.55,181.9,13237.0,181.89,182.12,181.55,181.9,13237.0
2023-11-06 13:00:00,181.94,181.94,180.62,181.07,16647.0,181.94,181.94,180.62,181.07,16647.0
2023-11-06 13:30:00,181.3,181.44,180.59,180.84,8085.0,181.3,181.44,180.59,180.84,8085.0
2023-11-06 14:00:00,180.76,181.03,180.31,180.9,33259.0,180.76,181.03,180.31,180.9,33259.0
2023-11-06 14:30:00,180.89,182.09,180.89,181.24,34017.0,180.89,182.09,180.89,181.24,34017.0
2023-11-06 15:00:00,181.38,181.73,180.97,181.16,23003.0,181.38,181.73,180.97,181.16,23003.0
2023-11-06 15:30:00,181.14,181.58,181.05,181.58,50168.0,181.14,181.58,181.05,181.58,50168.0
2023-11-07 09:30:00,181.19,184.3,180.39,183.03,10761.0,181.19,184.3,180.39,183.03,10761.0
2023-11-07 10:00:00,183.29,184.45,182.86,184.17,23497.0,183.29,184.45,182.86,184.17,23497.0
2023-11-07 10:30:00,184.36,185.34,183.6,184.5,23411.0,184.36,185.34,183.6,184.5,23411.0
2023-11-07 11:00:00,184.57,184.79,183.95,184.52,18837.0,184.57,184.79,183.95,184.52,18837.0
2023-11-07 11:30:00,184.54,185.01,183.66,184.28,16386.0,184.54,185.01,183.66,184.28,16386.0
2023-11-07 12:00:00,184.36,184.44,183.4,183.68,17821.0,184.36,184.44,183.4,183.68,17821.0
2023-11-07 12:30:00,183.53,183.92,183.06,183.22,12301.0,183.53,183.92,183.06,183.22,12301.0
2023-11-07 13:00:00,183.23,183.57,182.89,182.99,15695.0,183.23,183.57,182.89,182.99,15695.0
2023-11-07 13:30:00,183.0,183.32,182.73,182.99,11891.0,183.0,183.32,182.73,182.99,11891.0
2023-11-07 14:00:00,182.9,183.59,182.66,183.29,18310.0,182.9,183.59,182.66,183.29,18310.0
2023-11-07 14:30:00,183.3,183.53,183.04,183.22,22153.0,183.3,183.53,183.04,183.22,22153.0
2023-11-07 15:00:00,183.21,184.39,183.08,184.06,38235.0,183.21,184.39,183.08,184.06,38235.0
2023-11-07 15:30:00,184.09,184.24,182.57,182.88,81200.0,184.09,184.24,182.57,182.88,81200.0
2023-11-08 09:30:00,179.0,185.38,173.57,182.33,70220.0,179.0,185.38,173.57,182.33,70220.0
2023-11-08 10:00:00,182.21,183.11,178.29,178.58,72947.0,182.21,183.11,178.29,178.58,72947.0
2023-11-08 10:30:00,178.47,179.11,177.53,177.74,45286.0,178.47,179.11,177.53,177.74,45286.0
2023-11-08 11:00:00,177.49,178.11,175.45,176.29,29730.0,177.49,178.11,175.45,176.29,29730.0
2023-11-08 11:30:00,176.53,178.17,176.53,178.01,19597.0,176.53,178.17,176.53,178.01,19597.0
2023-11-08 12:00:00,177.98,177.98,176.31,176.44,29923.0,177.98,177.98,176.31,176.44,29923.0
2023-11-08 12:30:00,176.5,178.04,176.24,176.7,20340.0,176.5,178.04,176.24,176.7,20340.0
2023-11-08 13:00:00,176.57,177.61,176.4,177.14,14825.0,176.57,177.61,176.4,177.14,14825.0
2023-11-08 13:30:00,177.25,177.28,176.39,177.04,18557.0,177.25,177.28,176.39,177.04,18557.0
2023-11-08 14:00:00,177.02,177.21,174.85,175.19,65352.0,177.02,177.21,174.85,175.19,65352.0
2023-11-08 14:30:00,175.08,176.38,174.93,176.05,25715.0,175.08,176.38,174.93,176.05,25715.0
2023-11-08 15:00:00,176.05,176.17,174.97,175.77,39328.0,176.05,176.17,174.97,175.77,39328.0
2023-11-08 15:30:00,175.82,176.19,174.91,175.97,94757.0,175.82,176.19,174.91,175.97,94757.0
2023-11-09 09:30:00,177.21,177.99,176.23,177.67,24912.0,177.21,177.99,176.23,177.67,24912.0
2023-11-09 10:00:00,177.74,177.75,174.07,174.07,18751.0,177.74,177.75,174.07,174.07,18751.0
2023-11-09 10:30:00,174.18,174.64,173.7,174.64,11373.0,174.18,174.64,173.7,174.64,11373.0
2023-11-09 11:00:00,174.66,174.88,174.21,174.81,6071.0,174.66,174.88,174.21,174.81,6071.0
2023-11-09 11:30:00,174.88,174.88,174.0,174.05,14119.0,174.88,174.88,174.0,174.05,14119.0
2023-11-09 12:00:00,174.17,174.83,173.76,173.81,10831.0,174.17,174.83,173.76,173.81,10831.0
2023-11-09 12:30:00,173.82,174.18,173.34,173.41,11326.0,173.82,174.18,173.34,173.41,11326.0
2023-11-09 13:00:00,173.51,173.55,172.05,173.18,24658.0,173.51,173.55,172.05,173.18,24658.0
2023-11-09 13:30:00,173.18,173.67,171.82,171.86,10282.0,173.18,173.67,171.82,171.86,10282.0
2023-11-09 14:00:00,171.85,171.85,170.34,170.91,33911.0,171.85,171.85,170.34,170.91,33911.0
2023-11-09 14:30:00,170.52,170.83,169.64,169.96,35504.0,170.52,170.83,169.64,169.96,35504.0
2023-11-09 15:00:00,169.86,170.13,168.97,169.09,20915.0,169.86,170.13,168.97,169.09,20915.0
2023-11-09 15:30:00,169.21,169.6,168.43,169.46,75431.0,169.21,169.6,168.43,169.46,75431.0
2023-11-10 09:30:00,170.42,170.53,166.99,167.0,28717.0,170.42,170.53,166.99,167.0,28717.0
2023-11-10 10:00:00,167.21,168.32,167.21,167.5,18169.0,167.21,168.32,167.21,167.5,18169.0
2023-11-10 10:30:00,167.36,168.27,166.9,167.23,21602.0,167.36,168.27,166.9,167.23,21602.0
2023-11-10 11:00:00,167.27,168.07,166.87,167.78,19833.0,167.27,168.07,166.87,167.78,19833.0
2023-11-10 11:30:00,167.53,168.45,167.37,168.31,11820.0,167.53,168.45,167.37,168.31,11820.0
2023-11-10 12:00:00,168.41,169.6,168.41,169.42,9856.0,168.41,169.6,168.41,169.42,9856.0
2023-11-10 12:30:00,169.29,170.37,169.29,170.18,12070.0,169.29,170.37,169.29,170.18,12070.0
2023-11-10 13:00:00,170.28,170.62,169.75,170.62,13281.0,170.28,170.62,169.75,170.62,13281.0
2023-11-10 13:30:00,170.61,170.82,169.99,170.7,18512.0,170.61,170.82,169.99,170.7,18512.0
2023-11-10 14:00:00,170.72,171.42,170.35,170.98,23320.0,170.72,171.42,170.35,170.98,23320.0
2023-11-10 14:30:00,171.23,171.75,171.11,171.13,12557.0,171.23,171.75,171.11,171.13,12557.0
2023-11-10 15:00:00,171.27,172.39,171.05,172.39,30684.0,171.27,172.39,171.05,172.39,30684.0
2023-11-10 15:30:00,172.36,173.11,171.75,171.99,131043.0,172.36,173.11,171.75,171.99,131043.0
2023-11-13 09:30:00,170.77,172.0,169.62,169.62,10159.0,170.77,172.0,169.62,169.62,10159.0
2023-11-13 10:00:00,169.24,170.1,168.95,169.94,9714.0,169.24,170.1,168.95,169.94,9714.0
2023-11-13 10:30:00,169.94,170.34,169.55,169.81,21027.0,169.94,170.34,169.55,169.81,21027.0
2023-11-13 11:00:00,170.02,170.25,169.17,169.67,19558.0,170.02,170.25,169.17,169.67,19558.0
2023-11-13 11:30:00,169.76,170.74,169.42,170.37,16152.0,169.76,170.74,169.42,170.37,16152.0
2023-11-13 12:00:00,170.2,170.46,169.4,169.7,16727.0,170.2,170.46,169.4,169.7,16727.0
2023-11-13 12:30:00,169.71,169.87,168.24,168.8,22905.0,169.71,169.87,168.24,168.8,22905.0
2023-11-13 13:00:00,168.9,169.1,168.47,168.63,9095.0,168.9,169.1,168.47,168.63,9095.0
2023-11-13 13:30:00,168.64,169.88,168.53,169.5,8577.0,168.64,169.88,168.53,169.5,8577.0
2023-11-13 14:00:00,169.64,169.8,169.28,169.63,11814.0,169.64,169.8,169.28,169.63,11814.0
2023-11-13 14:30:00,169.75,170.17,169.48,169.48,18118.0,169.75,170.17,169.48,169.48,18118.0
2023-11-13 15:00:00,169.49,169.67,169.23,169.53,18696.0,169.49,169.67,169.23,169.53,18696.0
2023-11-13 15:30:00,169.53,170.05,169.17,169.94,88546.0,169.53,170.05,169.17,169.94,88546.0
2023-11-14 09:30:00,175.95,177.36,174.92,177.05,42922.0,175.95,177.36,174.92,177.05,42922.0
2023-11-14 10:00:00,176.66,177.03,175.37,176.15,73721.0,176.66,177.03,175.37,176.15,73721.0
2023-11-14 10:30:00,176.33,178.08,176.24,177.96,55325.0,176.33,178.08,176.24,177.96,55325.0
2023-11-14 11:00:00,178.41,179.16,178.23,178.83,18647.0,178.41,179.16,178.23,178.83,18647.0
2023-11-14 11:30:00,178.8,178.92,177.9,177.9,30498.0,178.8,178.92,177.9,177.9,30498.0
2023-11-14 12:00:00,177.79,178.27,177.58,177.64,14127.0,177.79,178.27,177.58,177.64,14127.0
2023-11-14 12:30:00,177.8,178.49,177.77,178.15,22391.0,177.8,178.49,177.77,178.15,22391.0
2023-11-14 13:00:00,178.01,178.4,177.8,178.34,10967.0,178.01,178.4,177.8,178.34,10967.0
2023-11-14 13:30:00,178.48,179.48,178.46,178.51,12336.0,178.48,179.48,178.46,178.51,12336.0
2023-11-14 14:00:00,178.56,178.68,178.38,178.38,12094.0,178.56,178.68,178.38,178.38,12094.0
2023-11-14 14:30:00,178.39,179.36,178.34,179.23,32064.0,178.39,179.36,178.34,179.23,32064.0
2023-11-14 15:00:00,179.17,179.81,179.11,179.63,73474.0,179.17,179.81,179.11,179.63,73474.0
2023-11-14 15:30:00,179.56,179.74,178.34,178.37,200328.0,179.56,179.74,178.34,178.37,200328.0
2023-11-15 09:30:00,179.01,187.04,179.01,186.24,53713.0,179.01,187.04,179.01,186.24,53713.0
2023-11-15 10:00:00,186.3,187.64,186.08,187.53,82468.0,186.3,187.64,186.08,187.53,82468.0
2023-11-15 10:30:00,187.6,188.33,187.32,187.38,34851.0,187.6,188.33,187.32,187.38,34851.0
2023-11-15 11:00:00,187.28,187.69,186.33,187.4,50163.0,187.28,187.69,186.33,187.4,50163.0
2023-11-15 11:30:00,187.45,187.83,185.55,185.7,25530.0,187.45,187.83,185.55,185.7,25530.0
2023-11-15 12:00:00,185.5,187.26,185.37,186.89,20525.0,185.5,187.26,185.37,186.89,20525.0
2023-11-15 12:30:00,186.89,187.76,186.37,187.67,16587.0,186.89,187.76,186.37,187.67,16587.0
2023-11-15 13:00:00,187.78,188.01,187.13,188.01,19494.0,187.78,188.01,187.13,188.01,19494.0
2023-11-15 13:30:00,188.03,188.55,187.88,188.55,14728.0,188.03,188.55,187.88,188.55,14728.0
2023-11-15 14:00:00,188.73,189.59,188.32,188.65,28606.0,188.73,189.59,188.32,188.65,28606.0
2023-11-15 14:30:00,188.67,188.68,187.81,188.34,26798.0,188.67,188.68,187.81,188.34,26798.0
2023-11-15 15:00:00,188.33,188.34,187.04,187.73,62088.0,188.33,188.34,187.04,187.73,62088.0
2023-11-15 15:30:00,187.7,188.04,187.19,187.57,103084.0,187.7,188.04,187.19,187.57,103084.0
2023-11-16 09:30:00,188.02,189.64,186.38,187.2,9087.0,188.02,189.64,186.38,187.2,9087.0
2023-11-16 10:00:00,187.63,188.18,187.23,187.76,12354.0,187.63,188.18,187.23,187.76,12354.0
2023-11-16 10:30:00,187.54,188.69,187.37,187.94,14190.0,187.54,188.69,187.37,187.94,14190.0
2023-11-16 11:00:00,187.8,187.84,187.11,187.61,8078.0,187.8,187.84,187.11,187.61,8078.0
2023-11-16 11:30:00,187.46,187.94,187.03,187.94,11227.0,187.46,187.94,187.03,187.94,11227.0
2023-11-16 12:00:00,187.84,188.13,187.61,187.87,9731.0,187.84,188.13,187.61,187.87,9731.0
2023-11-16 12:30:00,187.95,188.66,187.69,188.38,8709.0,187.95,188.66,187.69,188.38,8709.0
2023-11-16 13:00:00,188.4,189.01,188.01,188.81,6703.0,188.4,189.01,188.01,188.81,6703.0
2023-11-16 13:30:00,188.77,189.11,188.54,189.05,6924.0,188.77,189.11,188.54,189.05,6924.0
2023-11-16 14:00:00,189.16,189.84,189.08,189.75,9622.0,189.16,189.84,189.08,189.75,9622.0
2023-11-16 14:30:00,189.75,190.14,189.29,189.84,25488.0,189.75,190.14,189.29,189.84,25488.0
2023-11-16 15:00:00,189.9,190.06,189.62,189.77,16923.0,189.9,190.06,189.62,189.77,16923.0
2023-11-16 15:30:00,189.73,190.32,189.43,189.58,65714.0,189.73,190.32,189.43,189.58,65714.0
2023-11-17 09:30:00,191.95,191.95,189.72,190.76,19925.0,191.95,191.95,189.72,190.76,19925.0
2023-11-17 10:00:00,190.8,191.06,190.15,190.68,8658.0,190.8,191.06,190.15,190.68,8658.0
2023-11-17 10:30:00,190.55,190.92,190.19,190.4,7149.0,190.55,190.92,190.19,190.4,7149.0
2023-11-17 11:00:00,190.44,190.44,188.83,188.95,6820.0,190.44,190.44,188.83,188.95,6820.0
2023-11-17 11:30:00,188.8,189.2,188.74,188.98,4265.0,188.8,189.2,188.74,188.98,4265.0
2023-11-17 12:00:00,188.96,189.7,188.91,189.48,6919.0,188.96,189.7,188.91,189.48,6919.0
2023-11-17 12:30:00,189.36,189.56,188.81,188.93,6884.0,189.36,189.56,188.81,188.93,6884.0
2023-11-17 13:00:00,189.16,189.18,188.7,188.92,6008.0,189.16,189.18,188.7,188.92,6008.0
2023-11-17 13:30:00,189.01,189.47,189.01,189.35,6098.0,189.01,189.47,189.01,189.35,6098.0
2023-11-17 14:00:00,189.18,189.43,189.06,189.36,11535.0,189.18,189.43,189.06,189.36,11535.0
2023-11-17 14:30:00,189.31,189.66,189.23,189.26,16494.0,189.31,189.66,189.23,189.26,16494.0
2023-11-17 15:00:00,189.35,189.43,188.99,189.26,9372.0,189.35,189.43,188.99,189.26,9372.0
2023-11-17 15:30:00,189.26,189.35,188.64,189.2,63493.0,189.26,189.35,188.64,189.2,63493.0
2023-11-20 09:30:00,188.96,189.5,186.92,189.35,8766.0,188.96,189.5,186.92,189.35,8766.0
2023-11-20 10:00:00,189.04,191.4,189.03,190.76,20099.0,189.04,191.4,189.03,190.76,20099.0
2023-11-20 10:30:00,190.59,191.19,190.44,190.8,3730.0,190.59,191.19,190.44,190.8,3730.0
2023-11-20 11:00:00,190.89,190.89,189.81,189.89,5821.0,190.89,190.89,189.81,189.89,5821.0
2023-11-20 11:30:00,190.03,190.65,189.25,190.48,17008.0,190.03,190.65,189.25,190.48,17008.0
2023-11-20 12:00:00,190.47,190.86,190.45,190.58,2543.0,190.47,190.86,190.45,190.58,2543.0
2023-11-20 12:30:00,190.5,190.73,190.32,190.34,4756.0,190.5,190.73,190.32,190.34,4756.0
2023-11-20 13:00:00,190.34,191.15,190.27,190.79,6254.0,190.34,191.15,190.27,190.79,6254.0
2023-11-20 13:30:00,190.88,191.61,190.86,191.35,6778.0,190.88,191.61,190.86,191.35,6778.0
2023-11-20 14:00:00,191.47,191.54,190.81,190.81,6115.0,191.47,191.54,190.81,190.81,6115.0
2023-11-20 14:30:00,190.88,191.18,190.82,191.02,8236.0,190.88,191.18,190.82,191.02,8236.0
2023-11-20 15:00:00,190.95,191.57,190.9,191.57,6715.0,190.95,191.57,190.9,191.57,6715.0
2023-11-20 15:30:00,191.51,191.51,190.35,190.52,42760.0,191.51,191.51,190.35,190.52,42760.0
2023-11-21 09:30:00,190.76,193.7,190.01,193.42,18611.0,190.76,193.7,190.01,193.42,18611.0
2023-11-21 10:00:00,193.72,194.87,192.85,192.89,21399.0,193.72,194.87,192.85,192.89,21399.0
2023-11-21 10:30:00,192.85,193.68,192.55,193.5,12171.0,192.85,193.68,192.55,193.5,12171.0
2023-11-21 11:00:00,193.66,194.18,193.38,194.18,9325.0,193.66,194.18,193.38,194.18,9325.0
2023-11-21 11:30:00,193.9,194.44,193.78,194.25,9718.0,193.9,194.44,193.78,194.25,9718.0
2023-11-21 12:00:00,194.31,194.4,193.12,193.16,17768.0,194.31,194.4,193.12,193.16,17768.0
2023-11-21 12:30:00,193.44,193.67,193.14,193.25,16338.0,193.44,193.67,193.14,193.25,16338.0
2023-11-21 13:00:00,193.15,193.15,192.7,192.94,6792.0,193.15,193.15,192.7,192.94,6792.0
2023-11-21 13:30:00,192.9,193.47,192.69,193.22,10691.0,192.9,193.47,192.69,193.22,10691.0
2023-11-21 14:00:00,193.19,193.56,192.59,193.05,10067.0,193.19,193.56,192.59,193.05,10067.0
2023-11-21 14:30:00,193.15,193.31,192.83,193.22,8249.0,193.15,193.31,192.83,193.22,8249.0
2023-11-21 15:00:00,193.19,193.47,192.89,193.12,10163.0,193.19,193.47,192.89,193.12,10163.0
2023-11-21 15:30:00,193.06,193.06,192.04,192.25,30863.0,193.06,193.06,192.04,192.25,30863.0
2023-11-22 09:30:00,194.25,198.82,194.18,196.61,68068.0,194.25,198.82,194.18,196.61,68068.0
2023-11-22 10:00:00,196.36,197.13,195.92,197.09,6871.0,196.36,197.13,195.92,197.09,6871.0
2023-11-22 10:30:00,196.96,197.32,196.69,196.91,8452.0,196.96,197.32,196.69,196.91,8452.0
2023-11-22 11:00:00,196.78,197.02,196.5,196.82,7803.0,196.78,197.02,196.5,196.82,7803.0
2023-11-22 11:30:00,196.81,197.43,196.38,197.38,8274.0,196.81,197.43,196.38,197.38,8274.0
2023-11-22 12:00:00,197.3,197.77,196.4,196.4,9645.0,197.3,197.77,196.4,196.4,9645.0
2023-11-22 12:30:00,196.16,196.17,195.76,196.03,3739.0,196.16,196.17,195.76,196.03,3739.0
2023-11-22 13:00:00,195.73,196.02,195.58,195.93,4763.0,195.73,196.02,195.58,195.93,4763.0
2023-11-22 13:30:00,195.86,195.99,195.59,195.73,6240.0,195.86,195.99,195.59,195.73,6240.0
2023-11-22 14:00:00,195.84,196.02,195.4,195.4,9230.0,195.84,196.02,195.4,195.4,9230.0
2023-11-22 14:30:00,195.5,195.68,194.86,195.59,5934.0,195.5,195.68,194.86,195.59,5934.0
2023-11-22 15:00:00,195.65,195.88,195.15,195.48,9451.0,195.65,195.88,195.15,195.48,9451.0
2023-11-22 15:30:00,195.53,195.83,194.95,195.06,40711.0,195.53,195.83,194.95,195.06,40711.0
2023-11-24 09:30:00,194.82,196.4,194.46,196.1,7674.0,194.82,196.4,194.46,196.1,7674.0
2023-11-24 10:00:00,195.89,196.22,195.1,195.47,8835.0,195.89,196.22,195.1,195.47,8835.0
2023-11-24 10:30:00,195.65,196.17,195.62,195.74,7976.0,195.65,196.17,195.62,195.74,7976.0
2023-11-24 11:00:00,195.74,196.62,195.54,195.77,8658.0,195.74,196.62,195.54,195.77,8658.0
2023-11-24 11:30:00,195.76,195.97,195.6,195.86,3440.0,195.76,195.97,195.6,195.86,3440.0
2023-11-24 12:00:00,195.82,196.31,195.81,195.94,5836.0,195.82,196.31,195.81,195.94,5836.0
2023-11-24 12:30:00,195.92,196.92,195.91,196.9,16062.0,195.92,196.92,195.91,196.9,16062.0
2023-11-27 09:30:00,196.06,196.99,194.82,196.28,11456.0,196.06,196.99,194.82,196.28,11456.0
2023-11-27 10:00:00,196.6,197.49,196.19,197.31,13592.0,196.6,197.49,196.19,197.31,13592.0
2023-11-27 10:30:00,197.43,197.7,196.85,197.5,7520.0,197.43,197.7,196.85,197.5,7520.0
2023-11-27 11:00:00,197.38,197.62,197.11,197.62,8131.0,197.38,197.62,197.11,197.62,8131.0
2023-11-27 11:30:00,197.49,197.87,197.14,197.47,10272.0,197.49,197.87,197.14,197.47,10272.0
2023-11-27 12:00:00,197.57,197.65,197.04,197.06,10661.0,197.57,197.65,197.04,197.06,10661.0
2023-11-27 12:30:00,197.23,197.48,196.71,196.71,10668.0,197.23,197.48,196.71,196.71,10668.0
2023-11-27 13:00:00,196.69,196.74,195.94,195.96,9695.0,196.69,196.74,195.94,195.96,9695.0
2023-11-27 13:30:00,196.07,196.22,195.59,195.59,5902.0,196.07,196.22,195.59,195.59,5902.0
2023-11-27 14:00:00,195.69,195.71,195.24,195.24,7692.0,195.69,195.71,195.24,195.24,7692.0
2023-11-27 14:30:00,195.22,195.34,194.69,194.7,15851.0,195.22,195.34,194.69,194.7,15851.0
2023-11-27 15:00:00,194.7,195.83,194.34,195.51,16058.0,194.7,195.83,194.34,195.51,16058.0
2023-11-27 15:30:00,195.57,195.64,194.45,194.71,57573.0,195.57,195.64,194.45,194.71,57573.0
2023-11-28 09:30:00,194.19,194.2,191.79,192.57,10492.0,194.19,194.2,191.79,192.57,10492.0
2023-11-28 10:00:00,192.64,194.72,192.21,194.37,9343.0,192.64,194.72,192.21,194.37,9343.0
2023-11-28 10:30:00,194.26,196.83,194.26,196.72,8445.0,194.26,196.83,194.26,196.72,8445.0
2023-11-28 11:00:00,196.77,197.17,196.17,196.59,7827.0,196.77,197.17,196.17,196.59,7827.0
2023-11-28 11:30:00,196.63,197.1,196.61,196.91,7101.0,196.63,197.1,196.61,196.91,7101.0
2023-11-28 12:00:00,196.72,196.82,196.07,196.64,7019.0,196.72,196.82,196.07,196.64,7019.0
2023-11-28 12:30:00,196.43,196.56,196.07,196.34,6958.0,196.43,196.56,196.07,196.34,6958.0
2023-11-28 13:00:00,196.44,196.44,195.23,195.47,33543.0,196.44,196.44,195.23,195.47,33543.0
2023-11-28 13:30:00,195.86,196.07,195.51,195.77,4998.0,195.86,196.07,195.51,195.77,4998.0
2023-11-28 14:00:00,195.86,195.9,194.86,194.86,16974.0,195.86,195.9,194.86,194.86,16974.0
2023-11-28 14:30:00,194.85,195.13,194.64,194.76,9242.0,194.85,195.13,194.64,194.76,9242.0
2023-11-28 15:00:00,194.65,194.98,194.5,194.78,9929.0,194.65,194.98,194.5,194.78,9929.0
2023-11-28 15:30:00,194.85,195.77,194.7,195.11,39974.0,194.85,195.77,194.7,195.11,39974.0
2023-11-29 09:30:00,197.27,198.31,196.38,196.91,20859.0,197.27,198.31,196.38,196.91,20859.0
2023-11-29 10:00:00,196.74,197.13,196.42,196.71,16150.0,196.74,197.13,196.42,196.71,16150.0
2023-11-29 10:30:00,196.75,197.05,196.3,196.82,12121.0,196.75,197.05,196.3,196.82,12121.0
2023-11-29 11:00:00,196.75,197.05,195.95,195.96,8378.0,196.75,197.05,195.95,195.96,8378.0
2023-11-29 11:30:00,196.1,197.46,195.97,196.69,15653.0,196.1,197.46,195.97,196.69,15653.0
2023-11-29 12:00:00,196.79,197.36,196.72,196.88,20511.0,196.79,197.36,196.72,196.88,20511.0
2023-11-29 12:30:00,196.77,197.1,196.31,197.04,33953.0,196.77,197.1,196.31,197.04,33953.0
2023-11-29 13:00:00,197.02,197.61,196.92,197.27,4663.0,197.02,197.61,196.92,197.27,4663.0
2023-11-29 13:30:00,197.31,197.68,197.09,197.19,5082.0,197.31,197.68,197.09,197.19,5082.0
2023-11-29 14:00:00,197.18,197.41,196.87,197.05,10275.0,197.18,197.41,196.87,197.05,10275.0
2023-11-29 14:30:00,196.9,197.18,196.6,196.92,7404.0,196.9,197.18,196.6,196.92,7404.0
2023-11-29 15:00:00,196.82,197.29,196.71,197.05,10622.0,196.82,197.29,196.71,197.05,10622.0
2023-11-29 15:30:00,197.0,197.42,196.75,197.1,44357.0,197.0,197.42,196.75,197.1,44357.0
2023-11-30 09:30:00,197.41,197.99,194.84,194.99,11257.0,197.41,197.99,194.84,194.99,11257.0
2023-11-30 10:00:00,195.03,196.82,194.66,196.33,17724.0,195.03,196.82,194.66,196.33,17724.0
2023-11-30 10:30:00,196.54,198.44,195.9,198.44,16938.0,196.54,198.44,195.9,198.44,16938.0
2023-11-30 11:00:00,198.39,199.05,197.57,197.73,15669.0,198.39,199.05,197.57,197.73,15669.0
2023-11-30 11:30:00,197.84,197.84,197.14,197.14,12687.0,197.84,197.84,197.14,197.14,12687.0
2023-11-30 12:00:00,197.01,197.31,196.3,196.64,9102.0,197.01,197.31,196.3,196.64,9102.0
2023-11-30 12:30:00,196.65,197.62,196.64,197.31,4700.0,196.65,197.62,196.64,197.31,4700.0
2023-11-30 13:00:00,197.25,197.25,196.21,196.26,11185.0,197.25,197.25,196.21,196.26,11185.0
2023-11-30 13:30:00,196.35,196.72,196.19,196.48,7902.0,196.35,196.72,196.19,196.48,7902.0
2023-11-30 14:00:00,196.49,196.85,196.37,196.54,4053.0,196.49,196.85,196.37,196.54,4053.0
2023-11-30 14:30:00,196.58,197.68,196.48,197.59,9628.0,196.58,197.68,196.48,197.59,9628.0
2023-11-30 15:00:00,197.69,197.69,196.72,196.76,7090.0,197.69,197.69,196.72,196.76,7090.0
2023-11-30 15:30:00,196.85,197.38,196.16,197.08,38926.0,196.85,197.38,196.16,197.08,38926.0
2023-12-01 09:30:00,196.37,197.12,195.75,196.75,3590.0,196.37,197.12,195.75,196.75,3590.0
2023-12-01 10:00:00,196.91,197.65,196.77,196.77,4084.0,196.91,197.65,196.77,196.77,4084.0
2023-12-01 10:30:00,196.53,197.41,196.53,197.08,9181.0,196.53,197.41,196.53,197.08,9181.0
2023-12-01 11:00:00,196.76,198.0,196.27,198.0,9531.0,196.76,198.0,196.27,198.0,9531.0
2023-12-01 11:30:00,197.9,199.97,197.68,199.97,6026.0,197.9,199.97,197.68,199.97,6026.0
2023-12-01 12:00:00,199.77,200.85,199.75,200.54,9244.0,199.77,200.85,199.75,200.54,9244.0
2023-12-01 12:30:00,200.61,201.3,200.52,201.11,7136.0,200.61,201.3,200.52,201.11,7136.0
2023-12-01 13:00:00,201.23,201.44,200.77,201.14,12277.0,201.23,201.44,200.77,201.14,12277.0
2023-12-01 13:30:00,200.75,201.28,200.42,200.92,7719.0,200.75,201.28,200.42,200.92,7719.0
2023-12-01 14:00:00,201.0,201.12,200.42,200.79,6010.0,201.0,201.12,200.42,200.79,6010.0
2023-12-01 14:30:00,200.81,200.85,200.35,200.76,7889.0,200.81,200.85,200.35,200.76,7889.0
2023-12-01 15:00:00,200.7,201.13,200.38,201.08,14947.0,200.7,201.13,200.38,201.08,14947.0
2023-12-01 15:30:00,201.15,201.82,200.88,201.7,46729.0,201.15,201.82,200.88,201.7,46729.0
2023-12-04 09:30:00,199.98,201.84,199.57,199.75,9634.0,199.98,201.84,199.57,199.75,9634.0
2023-12-04 10:00:00,199.75,201.64,199.66,201.05,24778.0,199.75,201.64,199.66,201.05,24778.0
2023-12-04 10:30:00,200.9,201.34,200.0,200.06,17618.0,200.9,201.34,200.0,200.06,17618.0
2023-12-04 11:00:00,199.98,201.79,199.98,201.46,7164.0,199.98,201.79,199.98,201.46,7164.0
2023-12-04 11:30:00,201.43,202.07,201.04,201.83,5957.0,201.43,202.07,201.04,201.83,5957.0
2023-12-04 12:00:00,201.73,202.24,201.29,201.8,9381.0,201.73,202.24,201.29,201.8,9381.0
2023-12-04 12:30:00,201.87,202.64,201.8,202.49,5491.0,201.87,202.64,201.8,202.49,5491.0
2023-12-04 13:00:00,202.36,202.56,201.66,201.66,13899.0,202.36,202.56,201.66,201.66,13899.0
2023-12-04 13:30:00,201.82,202.24,201.49,202.24,10458.0,201.82,202.24,201.49,202.24,10458.0
2023-12-04 14:00:00,202.28,202.69,201.43,201.51,15107.0,202.28,202.69,201.43,201.51,15107.0
2023-12-04 14:30:00,201.59,202.27,201.53,201.95,10015.0,201.59,202.27,201.53,201.95,10015.0
2023-12-04 15:00:00,201.96,202.0,201.11,201.12,5588.0,201.96,202.0,201.11,201.12,5588.0
2023-12-04 15:30:00,201.14,201.25,200.54,200.57,43590.0,201.14,201.25,200.54,200.57,43590.0
2023-12-05 09:30:00,199.28,199.28,196.0,196.31,8436.0,199.28,199.28,196.0,196.31,8436.0
2023-12-05 10:00:00,197.0,197.5,196.17,196.75,16545.0,197.0,197.5,196.17,196.75,16545.0
2023-12-05 10:30:00,196.23,197.94,196.1,197.94,16349.0,196.23,197.94,196.1,197.94,16349.0
2023-12-05 11:00:00,197.76,197.76,196.63,197.47,10407.0,197.76,197.76,196.63,197.47,10407.0
2023-12-05 11:30:00,197.72,198.17,197.44,197.65,8600.0,197.72,198.17,197.44,197.65,8600.0
2023-12-05 12:00:00,197.65,197.73,196.85,196.96,8267.0,197.65,197.73,196.85,196.96,8267.0
2023-12-05 12:30:00,196.88,197.03,196.24,196.93,31797.0,196.88,197.03,196.24,196.93,31797.0
2023-12-05 13:00:00,196.89,197.83,196.73,197.06,10561.0,196.89,197.83,196.73,197.06,10561.0
2023-12-05 13:30:00,197.04,197.24,196.65,197.11,5195.0,197.04,197.24,196.65,197.11,5195.0
2023-12-05 14:00:00,197.27,197.61,197.11,197.53,10008.0,197.27,197.61,197.11,197.53,10008.0
2023-12-05 14:30:00,197.75,198.45,197.52,198.45,4243.0,197.75,198.45,197.52,198.45,4243.0
2023-12-05 15:00:00,198.27,198.48,198.02,198.35,7292.0,198.27,198.48,198.02,198.35,7292.0
2023-12-05 15:30:00,198.19,198.48,197.82,198.39,22629.0,198.19,198.48,197.82,198.39,22629.0
2023-12-06 09:30:00,200.51,201.04,199.55,200.46,8677.0,200.51,201.04,199.55,200.46,8677.0
2023-12-06 10:00:00,200.44,201.95,199.86,201.67,3972.0,200.44,201.95,199.86,201.67,3972.0
2023-12-06 10:30:00,201.68,202.76,201.66,202.2,6985.0,201.68,202.76,201.66,202.2,6985.0
2023-12-06 11:00:00,202.27,202.55,201.66,202.0,7596.0,202.27,202.55,201.66,202.0,7596.0
2023-12-06 11:30:00,201.98,202.38,201.74,201.93,11247.0,201.98,202.38,201.74,201.93,11247.0
2023-12-06 12:00:00,201.91,202.1,201.51,201.81,14271.0,201.91,202.1,201.51,201.81,14271.0
2023-12-06 12:30:00,201.81,201.93,201.25,201.36,3441.0,201.81,201.93,201.25,201.36,3441.0
2023-12-06 13:00:00,201.34,202.26,201.33,202.0,9108.0,201.34,202.26,201.33,202.0,9108.0
2023-12-06 13:30:00,202.08,202.1,201.43,201.54,7669.0,202.08,202.1,201.43,201.54,7669.0
2023-12-06 14:00:00,201.66,201.96,201.52,201.67,10031.0,201.66,201.96,201.52,201.67,10031.0
2023-12-06 14:30:00,201.65,202.02,201.05,201.13,6019.0,201.65,202.02,201.05,201.13,6019.0
2023-12-06 15:00:00,201.39,201.39,200.16,200.25,9486.0,201.39,201.39,200.16,200.25,9486.0
2023-12-06 15:30:00,200.47,200.97,200.32,200.69,32377.0,200.47,200.97,200.32,200.69,32377.0
2023-12-07 09:30:00,200.3,202.02,200.11,201.09,7369.0,200.3,202.02,200.11,201.09,7369.0
2023-12-07 10:00:00,200.76,202.32,200.08,202.32,7177.0,200.76,202.32,200.08,202.32,7177.0
2023-12-07 10:30:00,202.28,202.74,200.52,202.65,12560.0,202.28,202.74,200.52,202.65,12560.0
2023-12-07 11:00:00,202.32,202.51,200.9,201.12,3388.0,202.32,202.51,200.9,201.12,3388.0
2023-12-07 11:30:00,201.23,201.39,200.72,201.13,6420.0,201.23,201.39,200.72,201.13,6420.0
2023-12-07 12:00:00,201.19,201.69,200.87,201.18,10509.0,201.19,201.69,200.87,201.18,10509.0
2023-12-07 12:30:00,201.18,202.0,201.17,201.57,5234.0,201.18,202.0,201.17,201.57,5234.0
2023-12-07 13:00:00,201.65,202.07,201.52,201.52,3920.0,201.65,202.07,201.52,201.52,3920.0
2023-12-07 13:30:00,201.7,203.0,201.7,202.84,40595.0,201.7,203.0,201.7,202.84,40595.0
2023-12-07 14:00:00,202.99,203.34,202.59,203.28,6666.0,202.99,203.34,202.59,203.28,6666.0
2023-12-07 14:30:00,203.39,203.54,202.67,202.69,6367.0,203.39,203.54,202.67,202.69,6367.0
2023-12-07 15:00:00,202.5,203.6,202.5,203.34,18617.0,202.5,203.6,202.5,203.34,18617.0
2023-12-07 15:30:00,203.33,203.43,202.37,202.68,88507.0,203.33,203.43,202.37,202.68,88507.0
2023-12-08 09:30:00,202.39,203.85,201.49,202.53,46464.0,202.39,203.85,201.49,202.53,46464.0
2023-12-08 10:00:00,203.02,204.61,202.68,203.92,41290.0,203.02,204.61,202.68,203.92,41290.0
2023-12-08 10:30:00,204.03,204.45,202.91,204.08,24829.0,204.03,204.45,202.91,204.08,24829.0
2023-12-08 11:00:00,204.3,204.49,201.69,202.34,31299.0,204.3,204.49,201.69,202.34,31299.0
2023-12-08 11:30:00,202.49,203.03,201.53,202.33,16613.0,202.49,203.03,201.53,202.33,16613.0
2023-12-08 12:00:00,202.54,203.38,202.51,202.66,10032.0,202.54,203.38,202.51,202.66,10032.0
2023-12-08 12:30:00,202.84,202.95,202.5,202.63,3286.0,202.84,202.95,202.5,202.63,3286.0
2023-12-08 13:00:00,202.7,203.52,202.69,203.39,4009.0,202.7,203.52,202.69,203.39,4009.0
2023-12-08 13:30:00,203.38,203.43,202.73,203.23,11890.0,203.38,203.43,202.73,203.23,11890.0
2023-12-08 14:00:00,203.45,203.98,202.82,203.83,14864.0,203.45,203.98,202.82,203.83,14864.0
2023-12-08 14:30:00,203.97,204.39,203.76,204.01,14330.0,203.97,204.39,203.76,204.01,14330.0
2023-12-08 15:00:00,203.81,204.43,203.23,204.32,14222.0,203.81,204.43,203.23,204.32,14222.0
2023-12-08 15:30:00,204.15,204.95,204.04,204.46,39222.0,204.15,204.95,204.04,204.46,39222.0
2023-12-11 09:30:00,205.0,206.76,204.91,205.59,10996.0,205.0,206.76,204.91,205.59,10996.0
2023-12-11 10:00:00,205.55,206.44,204.74,205.96,18617.0,205.55,206.44,204.74,205.96,18617.0
2023-12-11 10:30:00,205.81,207.37,205.79,207.1,4456.0,205.81,207.37,205.79,207.1,4456.0
2023-12-11 11:00:00,207.32,207.62,206.8,207.12,10648.0,207.32,207.62,206.8,207.12,10648.0
2023-12-11 11:30:00,207.19,207.23,206.5,207.22,5383.0,207.19,207.23,206.5,207.22,5383.0
2023-12-11 12:00:00,207.19,207.19,206.65,206.7,3690.0,207.19,207.19,206.65,206.7,3690.0
2023-12-11 12:30:00,206.69,207.3,206.38,206.94,21489.0,206.69,207.3,206.38,206.94,21489.0
2023-12-11 13:00:00,206.83,207.36,206.73,207.12,13060.0,206.83,207.36,206.73,207.12,13060.0
2023-12-11 13:30:00,207.22,208.1,207.12,207.89,18125.0,207.22,208.1,207.12,207.89,18125.0
2023-12-11 14:00:00,207.9,208.28,207.39,207.41,8458.0,207.9,208.28,207.39,207.41,8458.0
2023-12-11 14:30:00,207.45,207.63,206.63,206.78,17829.0,207.45,207.63,206.63,206.78,17829.0
2023-12-11 15:00:00,206.65,206.65,205.93,205.95,13023.0,206.65,206.65,205.93,205.95,13023.0
2023-12-11 15:30:00,205.97,206.87,205.86,206.5,44302.0,205.97,206.87,205.86,206.5,44302.0
2023-12-12 09:30:00,207.17,207.17,204.66,205.88,20788.0,207.17,207.17,204.66,205.88,20788.0
2023-12-12 10:00:00,205.75,206.5,205.66,205.98,11993.0,205.75,206.5,205.66,205.98,11993.0
2023-12-12 10:30:00,206.14,207.75,205.97,207.75,9995.0,206.14,207.75,205.97,207.75,9995.0
2023-12-12 11:00:00,207.78,208.57,207.33,208.38,14265.0,207.78,208.57,207.33,208.38,14265.0
2023-12-12 11:30:00,208.38,208.51,208.05,208.33,14996.0,208.38,208.51,208.05,208.33,14996.0
2023-12-12 12:00:00,208.18,209.17,208.07,208.97,10832.0,208.18,209.17,208.07,208.97,10832.0
2023-12-12 12:30:00,208.91,209.37,208.71,208.85,15004.0,208.91,209.37,208.71,208.85,15004.0
2023-12-12 13:00:00,208.92,209.8,208.84,209.36,21527.0,208.92,209.8,208.84,209.36,21527.0
2023-12-12 13:30:00,209.44,209.75,209.01,209.75,13076.0,209.44,209.75,209.01,209.75,13076.0
2023-12-12 14:00:00,209.86,210.18,209.69,209.99,12118.0,209.86,210.18,209.69,209.99,12118.0
2023-12-12 14:30:00,209.94,210.07,209.82,209.94,11858.0,209.94,210.07,209.82,209.94,11858.0
2023-12-12 15:00:00,209.85,210.44,209.26,210.16,28356.0,209.85,210.44,209.26,210.16,28356.0
2023-12-12 15:30:00,210.19,210.96,209.81,210.75,96440.0,210.19,210.96,209.81,210.75,96440.0
2023-12-13 09:30:00,210.88,211.43,208.93,210.56,13602.0,210.88,211.43,208.93,210.56,13602.0
2023-12-13 10:00:00,210.54,211.09,210.08,210.08,9426.0,210.54,211.09,210.08,210.08,9426.0
2023-12-13 10:30:00,209.68,210.73,209.3,210.31,6497.0,209.68,210.73,209.3,210.31,6497.0
2023-12-13 11:00:00,210.47,210.61,209.91,210.05,3135.0,210.47,210.61,209.91,210.05,3135.0
2023-12-13 11:30:00,210.06,210.66,210.06,210.49,3868.0,210.06,210.66,210.06,210.49,3868.0
2023-12-13 12:00:00,210.04,210.04,209.22,209.64,3890.0,210.04,210.04,209.22,209.64,3890.0
2023-12-13 12:30:00,209.47,209.94,209.47,209.58,6287.0,209.47,209.94,209.47,209.58,6287.0
2023-12-13 13:00:00,209.23,209.33,208.94,208.97,4038.0,209.23,209.33,208.94,208.97,4038.0
2023-12-13 13:30:00,209.05,209.54,208.88,209.32,4585.0,209.05,209.54,208.88,209.32,4585.0
2023-12-13 14:00:00,210.31,213.86,210.31,213.71,13200.0,210.31,213.86,210.31,213.71,13200.0
2023-12-13 14:30:00,213.81,216.59,213.13,216.47,16039.0,213.81,216.59,213.13,216.47,16039.0
2023-12-13 15:00:00,216.55,217.4,216.1,216.46,14855.0,216.55,217.4,216.1,216.46,14855.0
2023-12-13 15:30:00,216.64,218.46,216.37,217.92,76068.0,216.64,218.46,216.37,217.92,76068.0
2023-12-14 09:30:00,221.5,228.38,220.09,225.39,43188.0,221.5,228.38,220.09,225.39,43188.0
2023-12-14 10:00:00,225.3,226.86,224.63,226.2,21190.0,225.3,226.86,224.63,226.2,21190.0
2023-12-14 10:30:00,226.17,227.34,225.25,226.75,34444.0,226.17,227.34,225.25,226.75,34444.0
2023-12-14 11:00:00,226.74,227.17,226.12,226.91,21306.0,226.74,227.17,226.12,226.91,21306.0
2023-12-14 11:30:00,227.08,228.48,226.61,228.38,21827.0,227.08,228.48,226.61,228.38,21827.0
2023-12-14 12:00:00,228.34,229.72,228.0,229.67,29339.0,228.34,229.72,228.0,229.67,29339.0
2023-12-14 12:30:00,229.64,231.79,229.63,230.53,54270.0,229.64,231.79,229.63,230.53,54270.0
2023-12-14 13:00:00,230.43,230.63,229.41,229.86,33023.0,230.43,230.63,229.41,229.86,33023.0
2023-12-14 13:30:00,229.98,230.26,228.0,228.86,50359.0,229.98,230.26,228.0,228.86,50359.0
2023-12-14 14:00:00,228.85,228.85,227.61,227.83,16891.0,228.85,228.85,227.61,227.83,16891.0
2023-12-14 14:30:00,227.73,228.63,227.22,228.59,21799.0,227.73,228.63,227.22,228.59,21799.0
2023-12-14 15:00:00,228.68,229.48,227.76,227.89,38706.0,228.68,229.48,227.76,227.89,38706.0
2023-12-14 15:30:00,227.98,229.35,227.51,229.34,102021.0,227.98,229.35,227.51,229.34,102021.0
2023-12-15 09:30:00,229.3,229.71,226.13,227.28,101136.0,229.3,229.71,226.13,227.28,101136.0
2023-12-15 10:00:00,227.28,228.01,226.69,227.99,67169.0,227.28,228.01,226.69,227.99,67169.0
2023-12-15 10:30:00,227.75,229.06,227.63,229.06,16745.0,227.75,229.06,227.63,229.06,16745.0
2023-12-15 11:00:00,229.12,229.74,228.59,229.0,17103.0,229.12,229.74,228.59,229.0,17103.0
2023-12-15 11:30:00,229.03,229.45,227.99,228.97,21710.0,229.03,229.45,227.99,228.97,21710.0
2023-12-15 12:00:00,229.09,229.76,228.39,228.89,12486.0,229.09,229.76,228.39,228.89,12486.0
2023-12-15 12:30:00,228.91,229.25,228.73,228.88,8979.0,228.91,229.25,228.73,228.88,8979.0
2023-12-15 13:00:00,228.87,229.38,228.46,229.38,14015.0,228.87,229.38,228.46,229.38,14015.0
2023-12-15 13:30:00,229.38,229.38,228.41,228.67,10106.0,229.38,229.38,228.41,228.67,10106.0
2023-12-15 14:00:00,228.69,229.23,228.3,228.84,9858.0,228.69,229.23,228.3,228.84,9858.0
2023-12-15 14:30:00,228.69,229.61,228.69,229.37,11516.0,228.69,229.61,228.69,229.37,11516.0
2023-12-15 15:00:00,229.5,230.06,229.41,230.06,13955.0,229.5,230.06,229.41,230.06,13955.0
2023-12-15 15:30:00,230.08,230.97,229.01,230.81,79150.0,230.08,230.97,229.01,230.81,79150.0
2023-12-18 09:30:00,232.74,233.81,229.95,229.95,15685.0,232.74,233.81,229.95,229.95,15685.0
2023-12-18 10:00:00,230.51,232.39,230.51,231.35,25445.0,230.51,232.39,230.51,231.35,25445.0
2023-12-18 10:30:00,231.44,232.86,230.79,231.47,16279.0,231.44,232.86,230.79,231.47,16279.0
2023-12-18 11:00:00,231.52,232.0,231.04,231.72,11444.0,231.52,232.0,231.04,231.72,11444.0
2023-12-18 11:30:00,232.12,232.69,231.91,232.26,24924.0,232.12,232.69,231.91,232.26,24924.0
2023-12-18 12:00:00,232.27,232.41,230.94,231.09,20287.0,232.27,232.41,230.94,231.09,20287.0
2023-12-18 12:30:00,231.12,231.21,230.29,230.85,24932.0,231.12,231.21,230.29,230.85,24932.0
2023-12-18 13:00:00,230.93,230.93,228.83,228.83,17937.0,230.93,230.93,228.83,228.83,17937.0
2023-12-18 13:30:00,228.85,228.95,227.26,227.26,8437.0,228.85,228.95,227.26,227.26,8437.0
2023-12-18 14:00:00,227.38,228.01,227.21,227.76,13953.0,227.38,228.01,227.21,227.76,13953.0
2023-12-18 14:30:00,227.61,228.61,227.41,227.95,12006.0,227.61,228.61,227.41,227.95,12006.0
2023-12-18 15:00:00,228.06,228.8,227.89,228.02,10615.0,228.06,228.8,227.89,228.02,10615.0
2023-12-18 15:30:00,227.96,228.65,227.91,228.04,57026.0,227.96,228.65,227.91,228.04,57026.0
2023-12-19 09:30:00,230.15,231.7,229.14,230.68,8462.0,230.15,231.7,229.14,230.68,8462.0
2023-12-19 10:00:00,231.39,232.36,230.78,232.36,6204.0,231.39,232.36,230.78,232.36,6204.0
2023-12-19 10:30:00,231.98,233.66,231.72,233.25,10862.0,231.98,233.66,231.72,233.25,10862.0
2023-12-19 11:00:00,233.25,234.67,233.16,233.89,7686.0,233.25,234.67,233.16,233.89,7686.0
2023-12-19 11:30:00,233.68,234.13,233.24,234.01,9693.0,233.68,234.13,233.24,234.01,9693.0
2023-12-19 12:00:00,233.57,234.59,233.57,234.43,7275.0,233.57,234.59,233.57,234.43,7275.0
2023-12-19 12:30:00,234.85,235.25,234.64,234.99,11182.0,234.85,235.25,234.64,234.99,11182.0
2023-12-19 13:00:00,234.83,235.58,234.73,235.13,8672.0,234.83,235.58,234.73,235.13,8672.0
2023-12-19 13:30:00,235.39,235.72,235.04,235.21,7386.0,235.39,235.72,235.04,235.21,7386.0
2023-12-19 14:00:00,235.32,235.5,235.05,235.29,8120.0,235.32,235.5,235.05,235.29,8120.0
2023-12-19 14:30:00,235.21,235.63,234.78,235.32,11554.0,235.21,235.63,234.78,235.32,11554.0
2023-12-19 15:00:00,235.31,235.44,234.48,235.06,20541.0,235.31,235.44,234.48,235.06,20541.0
2023-12-19 15:30:00,235.09,236.0,234.92,235.74,83673.0,235.09,236.0,234.92,235.74,83673.0
2023-12-20 09:30:00,236.8,238.92,235.25,235.25,15280.0,236.8,238.92,235.25,235.25,15280.0
2023-12-20 10:00:00,235.66,237.67,235.66,237.43,21743.0,235.66,237.67,235.66,237.43,21743.0
2023-12-20 10:30:00,237.55,239.07,236.95,238.83,14835.0,237.55,239.07,236.95,238.83,14835.0
2023-12-20 11:00:00,238.88,238.9,237.75,237.76,7787.0,238.88,238.9,237.75,237.76,7787.0
2023-12-20 11:30:00,237.81,238.04,237.53,237.96,5497.0,237.81,238.04,237.53,237.96,5497.0
2023-12-20 12:00:00,237.96,238.53,237.91,238.34,3730.0,237.96,238.53,237.91,238.34,3730.0
2023-12-20 12:30:00,237.99,238.68,237.76,238.54,4193.0,237.99,238.68,237.76,238.54,4193.0
2023-12-20 13:00:00,238.61,238.61,237.82,237.96,4267.0,238.61,238.61,237.82,237.96,4267.0
2023-12-20 13:30:00,238.0,239.2,237.08,237.13,12166.0,238.0,239.2,237.08,237.13,12166.0
2023-12-20 14:00:00,237.17,237.17,235.75,235.76,13924.0,237.17,237.17,235.75,235.76,13924.0
2023-12-20 14:30:00,235.68,235.79,233.04,233.25,7156.0,235.68,235.79,233.04,233.25,7156.0
2023-12-20 15:00:00,232.89,233.58,231.31,231.64,29450.0,232.89,233.58,231.31,231.64,29450.0
2023-12-20 15:30:00,232.02,232.9,231.34,231.62,28108.0,232.02,232.9,231.34,231.62,28108.0
2023-12-21 09:30:00,234.46,235.35,232.33,234.68,38603.0,234.46,235.35,232.33,234.68,38603.0
2023-12-21 10:00:00,234.12,235.61,234.12,234.72,9862.0,234.12,235.61,234.12,234.72,9862.0
2023-12-21 10:30:00,234.94,235.25,234.07,234.93,17219.0,234.94,235.25,234.07,234.93,17219.0
2023-12-21 11:00:00,235.27,235.63,234.83,235.55,6997.0,235.27,235.63,234.83,235.55,6997.0
2023-12-21 11:30:00,235.61,235.7,234.33,234.39,10410.0,235.61,235.7,234.33,234.39,10410.0
2023-12-21 12:00:00,234.31,234.51,233.71,234.11,5849.0,234.31,234.51,233.71,234.11,5849.0
2023-12-21 12:30:00,234.34,235.19,234.11,234.26,6784.0,234.34,235.19,234.11,234.26,6784.0
2023-12-21 13:00:00,234.57,235.03,233.8,234.68,6054.0,234.57,235.03,233.8,234.68,6054.0
2023-12-21 13:30:00,234.8,235.14,234.37,235.07,7690.0,234.8,235.14,234.37,235.07,7690.0
2023-12-21 14:00:00,235.02,235.17,234.6,234.81,10360.0,235.02,235.17,234.6,234.81,10360.0
2023-12-21 14:30:00,234.89,235.04,234.33,234.61,8992.0,234.89,235.04,234.33,234.61,8992.0
2023-12-21 15:00:00,234.8,235.26,234.49,235.13,9075.0,234.8,235.26,234.49,235.13,9075.0
2023-12-21 15:30:00,235.11,236.0,234.98,235.58,26495.0,235.11,236.0,234.98,235.58,26495.0
2023-12-22 09:30:00,237.2,238.48,236.81,236.98,10079.0,237.2,238.48,236.81,236.98,10079.0
2023-12-22 10:00:00,237.19,237.92,236.45,236.96,4854.0,237.19,237.92,236.45,236.96,4854.0
2023-12-22 10:30:00,237.21,237.23,236.15,236.15,5546.0,237.21,237.23,236.15,236.15,5546.0
2023-12-22 11:00:00,236.44,236.69,235.97,236.52,6251.0,236.44,236.69,235.97,236.52,6251.0
2023-12-22 11:30:00,236.65,236.7,235.96,236.17,12057.0,236.65,236.7,235.96,236.17,12057.0
2023-12-22 12:00:00,236.05,236.47,235.4,236.28,6584.0,236.05,236.47,235.4,236.28,6584.0
2023-12-22 12:30:00,236.08,236.48,235.72,236.44,3297.0,236.08,236.48,235.72,236.44,3297.0
2023-12-22 13:00:00,236.43,236.79,236.39,236.48,3859.0,236.43,236.79,236.39,236.48,3859.0
2023-12-22 13:30:00,236.54,236.54,235.9,235.92,2407.0,236.54,236.54,235.9,235.92,2407.0
2023-12-22 14:00:00,235.54,235.76,235.06,235.06,7436.0,235.54,235.76,235.06,235.06,7436.0
2023-12-22 14:30:00,234.97,236.09,234.65,235.92,10667.0,234.97,236.09,234.65,235.92,10667.0
2023-12-22 15:00:00,235.95,236.33,235.5,236.33,5233.0,235.95,236.33,235.5,236.33,5233.0
2023-12-22 15:30:00,236.24,236.48,235.86,236.41,20050.0,236.24,236.48,235.86,236.41,20050.0
2023-12-26 09:30:00,236.75,237.74,235.1,236.82,13566.0,236.75,237.74,235.1,236.82,13566.0
2023-12-26 10:00:00,236.81,237.22,236.41,236.81,5172.0,236.81,237.22,236.41,236.81,5172.0
2023-12-26 10:30:00,236.84,237.73,236.65,237.37,7859.0,236.84,237.73,236.65,237.37,7859.0
2023-12-26 11:00:00,237.22,238.46,237.22,237.92,8651.0,237.22,238.46,237.22,237.92,8651.0
2023-12-26 11:30:00,237.87,238.06,237.39,237.48,5059.0,237.87,238.06,237.39,237.48,5059.0
2023-12-26 12:00:00,237.72,238.24,237.37,237.81,5900.0,237.72,238.24,237.37,237.81,5900.0
2023-12-26 12:30:00,237.87,237.94,237.49,237.7,2937.0,237.87,237.94,237.49,237.7,2937.0
2023-12-26 13:00:00,237.78,238.63,237.77,238.45,16366.0,237.78,238.63,237.77,238.45,16366.0
2023-12-26 13:30:00,238.43,238.72,238.36,238.67,2499.0,238.43,238.72,238.36,238.67,2499.0
2023-12-26 14:00:00,238.7,239.19,238.7,239.17,5439.0,238.7,239.19,238.7,239.17,5439.0
2023-12-26 14:30:00,239.16,239.16,238.86,238.93,5212.0,239.16,239.16,238.86,238.93,5212.0
2023-12-26 15:00:00,238.94,239.6,238.94,239.6,14126.0,238.94,239.6,238.94,239.6,14126.0
2023-12-26 15:30:00,239.64,239.64,238.12,238.17,33810.0,239.64,239.64,238.12,238.17,33810.0
2023-12-27 09:30:00,238.45,239.05,237.4,238.82,4287.0,238.45,239.05,237.4,238.82,4287.0
2023-12-27 10:00:00,238.99,239.76,238.77,238.96,4358.0,238.99,239.76,238.77,238.96,4358.0
2023-12-27 10:30:00,238.77,238.89,237.55,237.98,11357.0,238.77,238.89,237.55,237.98,11357.0
2023-12-27 11:00:00,237.9,238.49,237.7,238.17,4236.0,237.9,238.49,237.7,238.17,4236.0
2023-12-27 11:30:00,238.2,238.28,237.79,238.05,6036.0,238.2,238.28,237.79,238.05,6036.0
2023-12-27 12:00:00,237.99,238.29,237.86,238.09,5569.0,237.99,238.29,237.86,238.09,5569.0
2023-12-27 12:30:00,237.94,237.98,237.28,237.43,3529.0,237.94,237.98,237.28,237.43,3529.0
2023-12-27 13:00:00,237.56,238.3,237.42,237.96,10541.0,237.56,238.3,237.42,237.96,10541.0
2023-12-27 13:30:00,237.98,238.06,237.64,237.89,6056.0,237.98,238.06,237.64,237.89,6056.0
2023-12-27 14:00:00,237.59,237.97,237.11,237.88,8082.0,237.59,237.97,237.11,237.88,8082.0
2023-12-27 14:30:00,238.18,238.21,237.8,237.94,7424.0,238.18,238.21,237.8,237.94,7424.0
2023-12-27 15:00:00,238.04,238.3,237.77,238.28,13077.0,238.04,238.3,237.77,238.28,13077.0
2023-12-27 15:30:00,238.47,239.02,238.36,238.84,15749.0,238.47,239.02,238.36,238.84,15749.0
2023-12-28 09:30:00,239.16,239.69,238.24,239.36,6182.0,239.16,239.69,238.24,239.36,6182.0
2023-12-28 10:00:00,239.23,239.51,239.19,239.3,1762.0,239.23,239.51,239.19,239.3,1762.0
2023-12-28 10:30:00,239.42,239.84,239.08,239.29,10915.0,239.42,239.84,239.08,239.29,10915.0
2023-12-28 11:00:00,239.3,239.46,238.83,239.28,5536.0,239.3,239.46,238.83,239.28,5536.0
2023-12-28 11:30:00,239.13,239.35,238.84,238.91,10356.0,239.13,239.35,238.84,238.91,10356.0
2023-12-28 12:00:00,239.1,239.22,238.75,238.75,7922.0,239.1,239.22,238.75,238.75,7922.0
2023-12-28 12:30:00,238.82,239.28,238.82,239.21,3539.0,238.82,239.28,238.82,239.21,3539.0
2023-12-28 13:00:00,239.16,239.28,238.58,239.11,5116.0,239.16,239.28,238.58,239.11,5116.0
2023-12-28 13:30:00,239.16,239.58,239.02,239.12,6901.0,239.16,239.58,239.02,239.12,6901.0
2023-12-28 14:00:00,239.12,239.69,239.12,239.5,9343.0,239.12,239.69,239.12,239.5,9343.0
2023-12-28 14:30:00,239.54,239.56,239.01,239.21,7658.0,239.54,239.56,239.01,239.21,7658.0
2023-12-28 15:00:00,238.97,239.24,238.85,239.03,7017.0,238.97,239.24,238.85,239.03,7017.0
2023-12-28 15:30:00,239.05,239.68,238.04,238.9,48985.0,239.05,239.68,238.04,238.9,48985.0
2023-12-29 09:30:00,237.11,238.5,237.07,237.07,6593.0,237.11,238.5,237.07,237.07,6593.0
2023-12-29 10:00:00,237.54,238.4,236.99,237.1,5448.0,237.54,238.4,236.99,237.1,5448.0
2023-12-29 10:30:00,237.34,237.4,235.88,236.56,4735.0,237.34,237.4,235.88,236.56,4735.0
2023-12-29 11:00:00,236.47,236.54,235.69,235.77,3384.0,236.47,236.54,235.69,235.77,3384.0
2023-12-29 11:30:00,236.0,236.27,235.5,236.05,3373.0,236.0,236.27,235.5,236.05,3373.0
2023-12-29 12:00:00,236.01,236.17,235.26,235.26,3978.0,236.01,236.17,235.26,235.26,3978.0
2023-12-29 12:30:00,235.43,236.38,235.42,236.38,5057.0,235.43,236.38,235.42,236.38,5057.0
2023-12-29 13:00:00,236.66,236.76,235.81,236.05,2186.0,236.66,236.76,235.81,236.05,2186.0
2023-12-29 13:30:00,236.03,236.73,235.86,236.31,1797.0,236.03,236.73,235.86,236.31,1797.0
2023-12-29 14:00:00,236.08,236.72,235.76,236.72,12138.0,236.08,236.72,235.76,236.72,12138.0
2023-12-29 14:30:00,236.48,236.55,236.1,236.49,3366.0,236.48,236.55,236.1,236.49,3366.0
2023-12-29 15:00:00,236.49,237.05,236.45,236.83,9573.0,236.49,237.05,236.45,236.83,9573.0
2023-12-29 15:30:00,236.59,237.12,235.64,236.32,26569.0,236.59,237.12,235.64,236.32,26569.0
2024-01-02 09:30:00,234.56,237.21,232.83,235.53,14778.0,234.56,237.21,232.83,235.53,14778.0
2024-01-02 10:00:00,236.13,236.64,235.41,235.78,33385.0,236.13,236.64,235.41,235.78,33385.0
2024-01-02 10:30:00,235.48,235.91,234.75,235.0,17440.0,235.48,235.91,234.75,235.0,17440.0
2024-01-02 11:00:00,235.03,235.64,234.64,235.16,5837.0,235.03,235.64,234.64,235.16,5837.0
2024-01-02 11:30:00,235.03,235.6,234.79,235.0,18437.0,235.03,235.6,234.79,235.0,18437.0
2024-01-02 12:00:00,234.97,236.07,234.72,235.68,10896.0,234.97,236.07,234.72,235.68,10896.0
2024-01-02 12:30:00,235.8,236.31,235.67,235.86,10985.0,235.8,236.31,235.67,235.86,10985.0
2024-01-02 13:00:00,235.82,235.91,234.93,235.08,11732.0,235.82,235.91,234.93,235.08,11732.0
2024-01-02 13:30:00,234.95,235.36,234.58,234.58,8346.0,234.95,235.36,234.58,234.58,8346.0
2024-01-02 14:00:00,234.55,234.93,233.95,234.03,13656.0,234.55,234.93,233.95,234.03,13656.0
2024-01-02 14:30:00,233.92,234.62,233.92,234.08,20811.0,233.92,234.62,233.92,234.08,20811.0
2024-01-02 15:00:00,233.99,234.29,233.51,234.06,12729.0,233.99,234.29,233.51,234.06,12729.0
2024-01-02 15:30:00,234.02,234.42,233.65,234.3,68952.0,234.02,234.42,233.65,234.3,68952.0
2024-01-03 09:30:00,230.82,231.3,223.16,223.16,31229.0,230.82,231.3,223.16,223.16,31229.0
2024-01-03 10:00:00,222.59,226.31,222.59,224.15,12754.0,222.59,226.31,222.59,224.15,12754.0
2024-01-03 10:30:00,224.24,224.31,221.84,224.18,12990.0,224.24,224.31,221.84,224.18,12990.0
2024-01-03 11:00:00,224.31,225.03,224.1,224.71,9576.0,224.31,225.03,224.1,224.71,9576.0
2024-01-03 11:30:00,224.82,226.12,224.26,225.68,15882.0,224.82,226.12,224.26,225.68,15882.0
2024-01-03 12:00:00,225.57,225.76,225.14,225.2,11028.0,225.57,225.76,225.14,225.2,11028.0
2024-01-03 12:30:00,225.31,226.89,225.23,226.86,11347.0,225.31,226.89,225.23,226.86,11347.0
2024-01-03 13:00:00,227.01,227.03,226.74,226.83,6887.0,227.01,227.03,226.74,226.83,6887.0
2024-01-03 13:30:00,226.84,227.14,226.41,226.42,7671.0,226.84,227.14,226.41,226.42,7671.0
2024-01-03 14:00:00,226.49,226.65,225.2,226.53,21557.0,226.49,226.65,225.2,226.53,21557.0
2024-01-03 14:30:00,226.67,226.93,225.07,225.24,7841.0,226.67,226.93,225.07,225.24,7841.0
2024-01-03 15:00:00,224.96,224.96,222.4,222.74,13508.0,224.96,224.96,222.4,222.74,13508.0
2024-01-03 15:30:00,223.06,224.13,223.06,224.03,51219.0,223.06,224.13,223.06,224.03,51219.0
2024-01-04 09:30:00,222.8,224.97,222.27,223.97,12493.0,222.8,224.97,222.27,223.97,12493.0
2024-01-04 10:00:00,223.89,224.56,223.24,224.22,51764.0,223.89,224.56,223.24,224.22,51764.0
2024-01-04 10:30:00,224.25,224.56,223.08,223.14,4906.0,224.25,224.56,223.08,223.14,4906.0
2024-01-04 11:00:00,223.19,224.54,222.94,224.17,20548.0,223.19,224.54,222.94,224.17,20548.0
2024-01-04 11:30:00,224.18,224.24,223.16,223.55,4730.0,224.18,224.24,223.16,223.55,4730.0
2024-01-04 12:00:00,223.62,223.99,223.18,223.39,6822.0,223.62,223.99,223.18,223.39,6822.0
2024-01-04 12:30:00,223.4,223.82,222.91,223.34,2988.0,223.4,223.82,222.91,223.34,2988.0
2024-01-04 13:00:00,223.41,224.08,223.32,223.32,7544.0,223.41,224.08,223.32,223.32,7544.0
2024-01-04 13:30:00,223.36,223.89,222.95,223.06,6237.0,223.36,223.89,222.95,223.06,6237.0
2024-01-04 14:00:00,223.03,223.04,222.24,222.4,5902.0,223.03,223.04,222.24,222.4,5902.0
2024-01-04 14:30:00,222.27,222.91,222.27,222.42,11427.0,222.27,222.91,222.27,222.42,11427.0
2024-01-04 15:00:00,222.5,223.14,222.5,222.87,5597.0,222.5,223.14,222.5,222.87,5597.0
2024-01-04 15:30:00,222.83,223.43,222.44,223.38,41551.0,222.83,223.43,222.44,223.38,41551.0
2024-01-05 09:30:00,221.08,225.19,221.08,225.19,7574.0,221.08,225.19,221.08,225.19,7574.0
2024-01-05 10:00:00,224.92,226.04,224.87,225.59,6336.0,224.92,226.04,224.87,225.59,6336.0
2024-01-05 10:30:00,225.9,226.69,225.38,225.51,6594.0,225.9,226.69,225.38,225.51,6594.0
2024-01-05 11:00:00,225.81,225.81,224.15,224.15,3630.0,225.81,225.81,224.15,224.15,3630.0
2024-01-05 11:30:00,224.36,224.85,224.29,224.85,2795.0,224.36,224.85,224.29,224.85,2795.0
2024-01-05 12:00:00,224.69,224.87,223.85,223.85,7694.0,224.69,224.87,223.85,223.85,7694.0
2024-01-05 12:30:00,223.83,224.08,223.55,223.92,4817.0,223.83,224.08,223.55,223.92,4817.0
2024-01-05 13:00:00,223.9,224.07,223.67,223.95,14384.0,223.9,224.07,223.67,223.95,14384.0
2024-01-05 13:30:00,224.15,225.63,224.09,225.39,3273.0,224.15,225.63,224.09,225.39,3273.0
2024-01-05 14:00:00,225.33,225.92,225.33,225.41,2662.0,225.33,225.92,225.33,225.41,2662.0
2024-01-05 14:30:00,225.41,225.57,223.61,223.67,4531.0,225.41,225.57,223.61,223.67,4531.0
2024-01-05 15:00:00,223.74,224.35,223.74,224.1,10501.0,223.74,224.35,223.74,224.1,10501.0
2024-01-05 15:30:00,224.24,224.51,223.83,223.87,37407.0,224.24,224.51,223.83,223.87,37407.0
2024-01-08 09:30:00,223.69,223.69,220.18,220.88,30545.0,223.69,223.69,220.18,220.88,30545.0
2024-01-08 10:00:00,221.99,222.22,221.51,222.0,82852.0,221.99,222.22,221.51,222.0,82852.0
2024-01-08 10:30:00,222.0,222.99,221.61,221.89,64171.0,222.0,222.99,221.61,221.89,64171.0
2024-01-08 11:00:00,221.8,222.0,221.34,221.58,22181.0,221.8,222.0,221.34,221.58,22181.0
2024-01-08 11:30:00,221.71,222.26,221.38,221.86,26844.0,221.71,222.26,221.38,221.86,26844.0
2024-01-08 12:00:00,222.0,222.99,221.57,221.79,29441.0,222.0,222.99,221.57,221.79,29441.0
2024-01-08 12:30:00,221.65,222.19,221.65,222.01,11034.0,221.65,222.19,221.65,222.01,11034.0
2024-01-08 13:00:00,222.02,222.33,221.93,222.17,12436.0,222.02,222.33,221.93,222.17,12436.0
2024-01-08 13:30:00,222.25,222.96,222.08,222.81,18844.0,222.25,222.96,222.08,222.81,18844.0
2024-01-08 14:00:00,222.72,226.47,222.6,226.36,69789.0,222.72,226.47,222.6,226.36,69789.0
2024-01-08 14:30:00,226.39,227.03,226.02,227.03,14708.0,226.39,227.03,226.02,227.03,14708.0
2024-01-08 15:00:00,227.15,227.47,226.35,226.59,12094.0,227.15,227.47,226.35,226.59,12094.0
2024-01-08 15:30:00,226.51,227.25,226.34,226.93,69185.0,226.51,227.25,226.34,226.93,69185.0
2024-01-09 09:30:00,224.84,227.91,224.84,227.58,4905.0,224.84,227.91,224.84,227.58,4905.0
2024-01-09 10:00:00,227.77,230.08,227.6,229.46,9206.0,227.77,230.08,227.6,229.46,9206.0
2024-01-09 10:30:00,229.75,229.75,226.97,227.18,5190.0,229.75,229.75,226.97,227.18,5190.0
2024-01-09 11:00:00,226.54,228.08,226.54,228.08,6491.0,226.54,228.08,226.54,228.08,6491.0
2024-01-09 11:30:00,228.25,228.96,225.76,225.83,16001.0,228.25,228.96,225.76,225.83,16001.0
2024-01-09 12:00:00,226.64,226.64,224.99,225.28,7660.0,226.64,226.64,224.99,225.28,7660.0
2024-01-09 12:30:00,225.64,225.85,225.0,225.05,10537.0,225.64,225.85,225.0,225.05,10537.0
2024-01-09 13:00:00,225.09,225.67,223.8,223.98,6187.0,225.09,225.67,223.8,223.98,6187.0
2024-01-09 13:30:00,223.88,224.59,223.67,223.78,9983.0,223.88,224.59,223.67,223.78,9983.0
2024-01-09 14:00:00,223.8,223.94,209.68,213.38,223382.0,223.8,223.94,209.68,213.38,223382.0
2024-01-09 14:30:00,213.64,216.37,209.02,214.57,67604.0,213.64,216.37,209.02,214.57,67604.0
2024-01-09 15:00:00,215.28,216.59,214.05,214.9,33810.0,215.28,216.59,214.05,214.9,33810.0
2024-01-09 15:30:00,214.89,215.46,214.07,215.11,71084.0,214.89,215.46,214.07,215.11,71084.0
2024-01-10 09:30:00,215.34,215.34,207.3,207.44,66686.0,215.34,215.34,207.3,207.44,66686.0
2024-01-10 10:00:00,207.65,209.1,207.09,207.69,37838.0,207.65,209.1,207.09,207.69,37838.0
2024-01-10 10:30:00,208.04,208.14,205.06,206.62,125100.0,208.04,208.14,205.06,206.62,125100.0
2024-01-10 11:00:00,206.51,206.99,205.2,206.81,35364.0,206.51,206.99,205.2,206.81,35364.0
2024-01-10 11:30:00,206.66,207.66,206.22,207.15,17605.0,206.66,207.66,206.22,207.15,17605.0
2024-01-10 12:00:00,207.17,211.5,206.89,210.88,27264.0,207.17,211.5,206.89,210.88,27264.0
2024-01-10 12:30:00,210.74,210.88,209.76,209.93,15408.0,210.74,210.88,209.76,209.93,15408.0
2024-01-10 13:00:00,209.83,211.01,209.65,210.71,11993.0,209.83,211.01,209.65,210.71,11993.0
2024-01-10 13:30:00,210.6,210.79,209.92,210.24,9526.0,210.6,210.79,209.92,210.24,9526.0
2024-01-10 14:00:00,210.23,210.69,209.78,210.46,11172.0,210.23,210.69,209.78,210.46,11172.0
2024-01-10 14:30:00,210.54,211.23,210.16,211.0,16177.0,210.54,211.23,210.16,211.0,16177.0
2024-01-10 15:00:00,210.91,211.76,210.1,210.54,31410.0,210.91,211.76,210.1,210.54,31410.0
2024-01-10 15:30:00,210.61,213.23,210.61,213.12,140995.0,210.61,213.23,210.61,213.12,140995.0
2024-01-11 09:30:00,214.07,214.07,211.57,212.56,22961.0,214.07,214.07,211.57,212.56,22961.0
2024-01-11 10:00:00,212.16,212.32,209.87,210.8,25826.0,212.16,212.32,209.87,210.8,25826.0
2024-01-11 10:30:00,210.86,211.79,210.39,211.38,22121.0,210.86,211.79,210.39,211.38,22121.0
2024-01-11 11:00:00,211.68,211.75,210.44,210.66,42193.0,211.68,211.75,210.44,210.66,42193.0
2024-01-11 11:30:00,210.65,212.33,210.65,211.7,31997.0,210.65,212.33,210.65,211.7,31997.0
2024-01-11 12:00:00,211.83,214.99,211.82,214.83,15846.0,211.83,214.99,211.82,214.83,15846.0
2024-01-11 12:30:00,214.72,215.58,214.58,214.95,17581.0,214.72,215.58,214.58,214.95,17581.0
2024-01-11 13:00:00,214.87,215.56,214.69,215.34,18279.0,214.87,215.56,214.69,215.34,18279.0
2024-01-11 13:30:00,215.43,215.58,214.37,215.22,15550.0,215.43,215.58,214.37,215.22,15550.0
2024-01-11 14:00:00,215.3,215.52,214.0,214.26,12612.0,215.3,215.52,214.0,214.26,12612.0
2024-01-11 14:30:00,214.26,214.4,213.66,213.99,13644.0,214.26,214.4,213.66,213.99,13644.0
2024-01-11 15:00:00,214.01,214.2,212.94,214.01,17080.0,214.01,214.2,212.94,214.01,17080.0
2024-01-11 15:30:00,213.93,214.37,213.41,213.46,54208.0,213.93,214.37,213.41,213.46,54208.0
2024-01-12 09:30:00,214.82,216.23,214.1,214.63,13401.0,214.82,216.23,214.1,214.63,13401.0
2024-01-12 10:00:00,214.12,214.99,213.17,213.21,8399.0,214.12,214.99,213.17,213.21,8399.0
2024-01-12 10:30:00,213.44,213.5,212.15,212.23,7960.0,213.44,213.5,212.15,212.23,7960.0
2024-01-12 11:00:00,212.06,213.05,212.06,213.04,5581.0,212.06,213.05,212.06,213.04,5581.0
2024-01-12 11:30:00,213.04,213.2,211.76,212.44,8446.0,213.04,213.2,211.76,212.44,8446.0
2024-01-12 12:00:00,212.23,213.09,212.07,212.35,3533.0,212.23,213.09,212.07,212.35,3533.0
2024-01-12 12:30:00,212.56,212.73,212.08,212.08,4474.0,212.56,212.73,212.08,212.08,4474.0
2024-01-12 13:00:00,212.31,212.57,211.98,212.56,4164.0,212.31,212.57,211.98,212.56,4164.0
2024-01-12 13:30:00,212.49,213.02,212.31,212.95,6747.0,212.49,213.02,212.31,212.95,6747.0
2024-01-12 14:00:00,212.86,213.89,212.85,213.31,13998.0,212.86,213.89,212.85,213.31,13998.0
2024-01-12 14:30:00,213.33,213.33,211.85,212.24,6167.0,213.33,213.33,211.85,212.24,6167.0
2024-01-12 15:00:00,212.09,212.31,211.86,212.1,6612.0,212.09,212.31,211.86,212.1,6612.0
2024-01-12 15:30:00,212.17,212.28,211.35,211.5,51966.0,212.17,212.28,211.35,211.5,51966.0
2024-01-16 09:30:00,208.15,208.34,205.01,207.04,44872.0,208.15,208.34,205.01,207.04,44872.0
2024-01-16 10:00:00,207.42,208.51,206.83,207.39,20394.0,207.42,208.51,206.83,207.39,20394.0
2024-01-16 10:30:00,207.4,208.03,206.9,207.31,16248.0,207.4,208.03,206.9,207.31,16248.0
2024-01-16 11:00:00,207.07,207.07,205.93,206.26,27373.0,207.07,207.07,205.93,206.26,27373.0
2024-01-16 11:30:00,205.95,207.22,205.42,205.64,14144.0,205.95,207.22,205.42,205.64,14144.0
2024-01-16 12:00:00,205.74,206.33,205.32,205.65,13200.0,205.74,206.33,205.32,205.65,13200.0
2024-01-16 12:30:00,205.54,206.52,205.42,206.41,14313.0,205.54,206.52,205.42,206.41,14313.0
2024-01-16 13:00:00,206.41,207.23,206.16,206.81,8744.0,206.41,207.23,206.16,206.81,8744.0
2024-01-16 13:30:00,206.97,207.18,205.75,205.95,11545.0,206.97,207.18,205.75,205.95,11545.0
2024-01-16 14:00:00,205.9,206.03,205.14,205.25,11959.0,205.9,206.03,205.14,205.25,11959.0
2024-01-16 14:30:00,205.24,206.32,205.24,205.95,14501.0,205.24,206.32,205.24,205.95,14501.0
2024-01-16 15:00:00,206.0,206.73,205.64,206.67,8465.0,206.0,206.73,205.64,206.67,8465.0
2024-01-16 15:30:00,206.78,206.83,206.21,206.43,52251.0,206.78,206.83,206.21,206.43,52251.0
2024-01-17 09:30:00,204.35,206.97,204.0,205.15,20951.0,204.35,206.97,204.0,205.15,20951.0
2024-01-17 10:00:00,205.01,205.18,203.0,203.95,31364.0,205.01,205.18,203.0,203.95,31364.0
2024-01-17 10:30:00,203.96,203.96,202.47,202.71,14884.0,203.96,203.96,202.47,202.71,14884.0
2024-01-17 11:00:00,202.75,203.67,202.68,202.69,11330.0,202.75,203.67,202.68,202.69,11330.0
2024-01-17 11:30:00,202.68,203.27,202.44,203.08,12199.0,202.68,203.27,202.44,203.08,12199.0
2024-01-17 12:00:00,202.71,203.0,201.78,201.99,8034.0,202.71,203.0,201.78,201.99,8034.0
2024-01-17 12:30:00,201.93,202.53,201.68,202.47,5987.0,201.93,202.53,201.68,202.47,5987.0
2024-01-17 13:00:00,202.3,202.39,201.01,201.73,8768.0,202.3,202.39,201.01,201.73,8768.0
2024-01-17 13:30:00,201.65,201.67,201.28,201.64,7355.0,201.65,201.67,201.28,201.64,7355.0
2024-01-17 14:00:00,201.55,202.18,201.27,201.46,18236.0,201.55,202.18,201.27,201.46,18236.0
2024-01-17 14:30:00,201.46,201.94,201.38,201.69,9141.0,201.46,201.94,201.38,201.69,9141.0
2024-01-17 15:00:00,201.79,203.01,201.39,202.93,14645.0,201.79,203.01,201.39,202.93,14645.0
2024-01-17 15:30:00,202.93,203.52,202.93,203.52,66034.0,202.93,203.52,202.93,203.52,66034.0
2024-01-18 09:30:00,203.32,204.45,201.27,202.76,12260.0,203.32,204.45,201.27,202.76,12260.0
2024-01-18 10:00:00,202.71,204.14,202.21,202.9,6980.0,202.71,204.14,202.21,202.9,6980.0
2024-01-18 10:30:00,202.72,203.49,202.33,202.58,7019.0,202.72,203.49,202.33,202.58,7019.0
2024-01-18 11:00:00,202.65,203.35,202.4,203.15,7693.0,202.65,203.35,202.4,203.15,7693.0
2024-01-18 11:30:00,203.04,203.28,202.28,203.26,5680.0,203.04,203.28,202.28,203.26,5680.0
2024-01-18 12:00:00,203.14,203.56,202.5,203.56,12728.0,203.14,203.56,202.5,203.56,12728.0
2024-01-18 12:30:00,203.5,204.16,203.38,203.84,8615.0,203.5,204.16,203.38,203.84,8615.0
2024-01-18 13:00:00,203.52,203.52,202.91,203.29,3024.0,203.52,203.52,202.91,203.29,3024.0
2024-01-18 13:30:00,203.41,204.46,203.41,204.11,7799.0,203.41,204.46,203.41,204.11,7799.0
2024-01-18 14:00:00,204.13,204.99,203.81,204.86,8718.0,204.13,204.99,203.81,204.86,8718.0
2024-01-18 14:30:00,205.02,205.3,204.37,205.28,6689.0,205.02,205.3,204.37,205.28,6689.0
2024-01-18 15:00:00,205.28,206.32,205.0,206.32,10421.0,205.28,206.32,205.0,206.32,10421.0
2024-01-18 15:30:00,206.4,206.4,205.72,205.99,45464.0,206.4,206.4,205.72,205.99,45464.0
2024-01-19 09:30:00,206.62,207.59,205.02,207.2,24881.0,206.62,207.59,205.02,207.2,24881.0
2024-01-19 10:00:00,207.43,207.75,206.1,207.11,12598.0,207.43,207.75,206.1,207.11,12598.0
2024-01-19 10:30:00,207.33,207.95,206.74,207.7,19997.0,207.33,207.95,206.74,207.7,19997.0
2024-01-19 11:00:00,207.66,208.12,207.32,207.73,11232.0,207.66,208.12,207.32,207.73,11232.0
2024-01-19 11:30:00,207.66,207.88,206.96,207.17,8609.0,207.66,207.88,206.96,207.17,8609.0
2024-01-19 12:00:00,207.15,207.37,206.75,207.34,3648.0,207.15,207.37,206.75,207.34,3648.0
2024-01-19 12:30:00,207.34,208.22,207.34,208.22,4770.0,207.34,208.22,207.34,208.22,4770.0
2024-01-19 13:00:00,208.16,208.74,207.82,208.74,5608.0,208.16,208.74,207.82,208.74,5608.0
2024-01-19 13:30:00,208.7,209.29,208.7,209.28,5106.0,208.7,209.29,208.7,209.28,5106.0
2024-01-19 14:00:00,209.59,210.41,209.38,210.27,9103.0,209.59,210.41,209.38,210.27,9103.0
2024-01-19 14:30:00,210.42,210.58,209.61,210.06,11661.0,210.42,210.58,209.61,210.06,11661.0
2024-01-19 15:00:00,210.19,211.43,210.19,211.27,22485.0,210.19,211.43,210.19,211.27,22485.0
2024-01-19 15:30:00,211.37,212.26,211.07,212.13,124040.0,211.37,212.26,211.07,212.13,124040.0
2024-01-22 09:30:00,212.78,214.69,212.26,213.78,15801.0,212.78,214.69,212.26,213.78,15801.0
2024-01-22 10:00:00,213.88,216.54,213.87,215.81,18397.0,213.88,216.54,213.87,215.81,18397.0
2024-01-22 10:30:00,215.94,215.94,213.87,214.22,9237.0,215.94,215.94,213.87,214.22,9237.0
2024-01-22 11:00:00,213.97,215.17,213.86,215.12,25040.0,213.97,215.17,213.86,215.12,25040.0
2024-01-22 11:30:00,215.12,215.39,214.9,215.07,13190.0,215.12,215.39,214.9,215.07,13190.0
2024-01-22 12:00:00,215.09,215.09,214.29,215.01,5510.0,215.09,215.09,214.29,215.01,5510.0
2024-01-22 12:30:00,214.97,215.18,214.5,214.86,6722.0,214.97,215.18,214.5,214.86,6722.0
2024-01-22 13:00:00,214.82,215.17,213.74,213.74,3150.0,214.82,215.17,213.74,213.74,3150.0
2024-01-22 13:30:00,213.83,214.5,213.74,214.37,6643.0,213.83,214.5,213.74,214.37,6643.0
2024-01-22 14:00:00,214.33,215.1,214.32,215.06,8653.0,214.33,215.1,214.32,215.06,8653.0
2024-01-22 14:30:00,215.2,215.39,214.32,214.41,9719.0,215.2,215.39,214.32,214.41,9719.0
2024-01-22 15:00:00,214.33,215.74,214.07,215.72,16796.0,214.33,215.74,214.07,215.72,16796.0
2024-01-22 15:30:00,215.76,215.92,215.15,215.85,51766.0,215.76,215.92,215.15,215.85,51766.0
2024-01-23 09:30:00,216.98,216.98,213.15,213.78,6726.0,216.98,216.98,213.15,213.78,6726.0
2024-01-23 10:00:00,213.0,214.07,212.1,213.39,6040.0,213.0,214.07,212.1,213.39,6040.0
2024-01-23 10:30:00,213.08,213.09,211.48,212.19,8526.0,213.08,213.09,211.48,212.19,8526.0
2024-01-23 11:00:00,212.39,213.28,212.17,212.45,21983.0,212.39,213.28,212.17,212.45,21983.0
2024-01-23 11:30:00,212.68,213.7,212.53,213.17,9510.0,212.68,213.7,212.53,213.17,9510.0
2024-01-23 12:00:00,212.95,213.4,212.29,212.45,9171.0,212.95,213.4,212.29,212.45,9171.0
2024-01-23 12:30:00,212.44,213.64,212.22,213.35,15076.0,212.44,213.64,212.22,213.35,15076.0
2024-01-23 13:00:00,213.3,213.3,212.69,213.02,2720.0,213.3,213.3,212.69,213.02,2720.0
2024-01-23 13:30:00,212.85,212.92,212.39,212.92,3745.0,212.85,212.92,212.39,212.92,3745.0
2024-01-23 14:00:00,212.78,213.54,212.62,213.54,9462.0,212.78,213.54,212.62,213.54,9462.0
2024-01-23 14:30:00,213.65,214.5,213.64,214.21,5485.0,213.65,214.5,213.64,214.21,5485.0
2024-01-23 15:00:00,214.13,214.65,213.87,214.56,7957.0,214.13,214.65,213.87,214.56,7957.0
2024-01-23 15:30:00,214.6,214.65,213.76,214.02,44832.0,214.6,214.65,213.76,214.02,44832.0
2024-01-24 09:30:00,216.05,216.05,214.03,214.03,4873.0,216.05,216.05,214.03,214.03,4873.0
2024-01-24 10:00:00,213.56,213.86,212.15,213.42,9502.0,213.56,213.86,212.15,213.42,9502.0
2024-01-24 10:30:00,213.74,215.7,213.49,215.7,22891.0,213.74,215.7,213.49,215.7,22891.0
2024-01-24 11:00:00,215.71,215.97,213.12,213.58,4849.0,215.71,215.97,213.12,213.58,4849.0
2024-01-24 11:30:00,213.7,213.87,213.18,213.64,2335.0,213.7,213.87,213.18,213.64,2335.0
2024-01-24 12:00:00,213.53,213.66,213.05,213.34,2385.0,213.53,213.66,213.05,213.34,2385.0
2024-01-24 12:30:00,213.07,213.24,212.78,212.88,3636.0,213.07,213.24,212.78,212.88,3636.0
2024-01-24 13:00:00,212.69,212.76,211.74,211.97,3141.0,212.69,212.76,211.74,211.97,3141.0
2024-01-24 13:30:00,211.71,212.18,211.26,212.18,4027.0,211.71,212.18,211.26,212.18,4027.0
2024-01-24 14:00:00,212.43,212.63,211.87,212.51,11911.0,212.43,212.63,211.87,212.51,11911.0
2024-01-24 14:30:00,212.57,214.21,211.94,214.21,16087.0,212.57,214.21,211.94,214.21,16087.0
2024-01-24 15:00:00,214.05,214.61,212.51,212.77,11677.0,214.05,214.61,212.51,212.77,11677.0
2024-01-24 15:30:00,212.54,213.53,212.54,213.06,42880.0,212.54,213.53,212.54,213.06,42880.0
2024-01-25 09:30:00,215.72,216.8,213.48,215.32,14355.0,215.72,216.8,213.48,215.32,14355.0
2024-01-25 10:00:00,215.39,215.39,213.21,213.75,5512.0,215.39,215.39,213.21,213.75,5512.0
2024-01-25 10:30:00,213.32,213.32,211.23,211.23,11330.0,213.32,213.32,211.23,211.23,11330.0
2024-01-25 11:00:00,211.32,212.67,211.32,212.42,3593.0,211.32,212.67,211.32,212.42,3593.0
2024-01-25 11:30:00,212.37,212.38,211.64,211.64,1983.0,212.37,212.38,211.64,211.64,1983.0
2024-01-25 12:00:00,211.79,212.05,211.38,211.75,7018.0,211.79,212.05,211.38,211.75,7018.0
2024-01-25 12:30:00,211.33,211.81,211.32,211.81,3330.0,211.33,211.81,211.32,211.81,3330.0
2024-01-25 13:00:00,212.52,213.14,212.32,212.54,2174.0,212.52,213.14,212.32,212.54,2174.0
2024-01-25 13:30:00,212.58,212.85,212.38,212.62,2349.0,212.58,212.85,212.38,212.62,2349.0
2024-01-25 14:00:00,212.43,213.15,212.35,213.15,2102.0,212.43,213.15,212.35,213.15,2102.0
2024-01-25 14:30:00,213.06,213.17,212.06,212.5,2602.0,213.06,213.17,212.06,212.5,2602.0
2024-01-25 15:00:00,212.26,212.63,212.26,212.56,4730.0,212.26,212.63,212.26,212.56,4730.0
2024-01-25 15:30:00,212.51,213.26,212.42,212.96,20305.0,212.51,213.26,212.42,212.96,20305.0
2024-01-26 09:30:00,216.35,220.22,216.35,219.0,31830.0,216.35,220.22,216.35,219.0,31830.0
2024-01-26 10:00:00,219.0,221.29,217.46,221.29,32363.0,219.0,221.29,217.46,221.29,32363.0
2024-01-26 10:30:00,221.13,224.03,220.46,223.36,81245.0,221.13,224.03,220.46,223.36,81245.0
2024-01-26 11:00:00,223.36,223.82,222.03,222.34,22946.0,223.36,223.82,222.03,222.34,22946.0
2024-01-26 11:30:00,222.35,222.35,221.12,222.01,20904.0,222.35,222.35,221.12,222.01,20904.0
2024-01-26 12:00:00,221.89,222.02,220.0,220.2,11021.0,221.89,222.02,220.0,220.2,11021.0
2024-01-26 12:30:00,220.15,220.29,219.05,219.49,9228.0,220.15,220.29,219.05,219.49,9228.0
2024-01-26 13:00:00,219.41,219.92,219.31,219.46,15269.0,219.41,219.92,219.31,219.46,15269.0
2024-01-26 13:30:00,219.46,219.52,218.56,218.8,12140.0,219.46,219.52,218.56,218.8,12140.0
2024-01-26 14:00:00,218.69,219.09,218.42,218.42,8609.0,218.69,219.09,218.42,218.42,8609.0
2024-01-26 14:30:00,218.3,219.95,218.21,219.82,23427.0,218.3,219.95,218.21,219.82,23427.0
2024-01-26 15:00:00,219.84,219.94,218.96,219.1,19454.0,219.84,219.94,218.96,219.1,19454.0
2024-01-26 15:30:00,219.12,220.3,218.94,220.3,212847.0,219.12,220.3,218.94,220.3,212847.0
2024-01-29 09:30:00,219.4,221.57,218.43,221.5,8494.0,219.4,221.57,218.43,221.5,8494.0
2024-01-29 10:00:00,221.19,222.09,220.49,221.61,11243.0,221.19,222.09,220.49,221.61,11243.0
2024-01-29 10:30:00,221.55,221.73,220.97,221.72,13799.0,221.55,221.73,220.97,221.72,13799.0
2024-01-29 11:00:00,221.65,222.87,221.52,222.08,9529.0,221.65,222.87,221.52,222.08,9529.0
2024-01-29 11:30:00,222.04,222.97,221.92,222.59,11590.0,222.04,222.97,221.92,222.59,11590.0
2024-01-29 12:00:00,222.6,222.6,220.66,221.15,27669.0,222.6,222.6,220.66,221.15,27669.0
2024-01-29 12:30:00,221.15,221.42,220.5,221.09,8175.0,221.15,221.42,220.5,221.09,8175.0
2024-01-29 13:00:00,221.11,222.19,220.88,222.17,9785.0,221.11,222.19,220.88,222.17,9785.0
2024-01-29 13:30:00,222.07,222.36,221.83,222.16,15480.0,222.07,222.36,221.83,222.16,15480.0
2024-01-29 14:00:00,222.3,223.1,222.17,222.71,26358.0,222.3,223.1,222.17,222.71,26358.0
2024-01-29 14:30:00,222.73,223.14,222.29,222.49,16435.0,222.73,223.14,222.29,222.49,16435.0
2024-01-29 15:00:00,222.54,225.08,222.54,224.71,29025.0,222.54,225.08,222.54,224.71,29025.0
2024-01-29 15:30:00,224.83,225.16,223.66,224.68,105710.0,224.83,225.16,223.66,224.68,105710.0
2024-01-30 09:30:00,224.11,228.52,224.07,227.74,12208.0,224.11,228.52,224.07,227.74,12208.0
2024-01-30 10:00:00,227.9,228.25,225.21,225.49,16415.0,227.9,228.25,225.21,225.49,16415.0
2024-01-30 10:30:00,225.11,225.5,223.9,224.72,8792.0,225.11,225.5,223.9,224.72,8792.0
2024-01-30 11:00:00,224.8,224.97,223.9,224.17,2895.0,224.8,224.97,223.9,224.17,2895.0
2024-01-30 11:30:00,224.4,225.02,224.21,224.83,4944.0,224.4,225.02,224.21,224.83,4944.0
2024-01-30 12:00:00,224.9,224.94,224.46,224.5,3795.0,224.9,224.94,224.46,224.5,3795.0
2024-01-30 12:30:00,224.49,225.75,224.23,225.51,31193.0,224.49,225.75,224.23,225.51,31193.0
2024-01-30 13:00:00,225.66,226.19,225.39,226.14,5383.0,225.66,226.19,225.39,226.14,5383.0
2024-01-30 13:30:00,226.4,226.61,225.75,225.95,16235.0,226.4,226.61,225.75,225.95,16235.0
2024-01-30 14:00:00,226.08,227.15,225.94,226.84,9708.0,226.08,227.15,225.94,226.84,9708.0
2024-01-30 14:30:00,226.73,226.73,225.77,226.35,13617.0,226.73,226.73,225.77,226.35,13617.0
2024-01-30 15:00:00,226.19,226.19,224.2,224.4,34215.0,226.19,226.19,224.2,224.4,34215.0
2024-01-30 15:30:00,224.51,224.52,223.6,223.96,57615.0,224.51,224.52,223.6,223.96,57615.0
2024-01-31 09:30:00,224.22,224.22,220.35,221.91,17993.0,224.22,224.22,220.35,221.91,17993.0
2024-01-31 10:00:00,221.73,222.81,221.32,221.79,13964.0,221.73,222.81,221.32,221.79,13964.0
2024-01-31 10:30:00,221.75,222.07,220.12,221.24,28002.0,221.75,222.07,220.12,221.24,28002.0
2024-01-31 11:00:00,221.23,222.11,221.08,221.19,11384.0,221.23,222.11,221.08,221.19,11384.0
2024-01-31 11:30:00,221.06,221.15,220.5,221.04,14727.0,221.06,221.15,220.5,221.04,14727.0
2024-01-31 12:00:00,221.0,221.43,220.59,221.39,8712.0,221.0,221.43,220.59,221.39,8712.0
2024-01-31 12:30:00,221.4,221.47,220.8,221.47,11508.0,221.4,221.47,220.8,221.47,11508.0
2024-01-31 13:00:00,221.42,221.97,221.11,221.25,8279.0,221.42,221.97,221.11,221.25,8279.0
2024-01-31 13:30:00,221.32,221.41,220.72,220.81,5471.0,221.32,221.41,220.72,220.81,5471.0
2024-01-31 14:00:00,220.89,221.0,218.56,219.0,13537.0,220.89,221.0,218.56,219.0,13537.0
2024-01-31 14:30:00,218.85,221.63,218.62,219.57,40840.0,218.85,221.63,218.62,219.57,40840.0
2024-01-31 15:00:00,219.24,219.24,216.09,217.19,71526.0,219.24,219.24,216.09,217.19,71526.0
2024-01-31 15:30:00,217.21,217.59,215.75,216.19,72247.0,217.21,217.59,215.75,216.19,72247.0
2024-02-01 09:30:00,216.21,216.77,213.22,213.94,29101.0,216.21,216.77,213.22,213.94,29101.0
2024-02-01 10:00:00,213.12,214.23,212.52,213.75,21607.0,213.12,214.23,212.52,213.75,21607.0
2024-02-01 10:30:00,213.86,214.08,212.78,213.0,21321.0,213.86,214.08,212.78,213.0,21321.0
2024-02-01 11:00:00,213.13,214.15,213.13,213.97,25800.0,213.13,214.15,213.13,213.97,25800.0
2024-02-01 11:30:00,213.97,216.5,213.97,216.5,11523.0,213.97,216.5,213.97,216.5,11523.0
2024-02-01 12:00:00,216.58,218.03,216.58,217.82,5956.0,216.58,218.03,216.58,217.82,5956.0
2024-02-01 12:30:00,217.99,220.01,217.97,219.53,8178.0,217.99,220.01,217.97,219.53,8178.0
2024-02-01 13:00:00,219.82,220.17,219.19,219.87,5628.0,219.82,220.17,219.19,219.87,5628.0
2024-02-01 13:30:00,219.68,220.08,219.11,219.53,5295.0,219.68,220.08,219.11,219.53,5295.0
2024-02-01 14:00:00,219.69,220.33,219.44,219.44,7160.0,219.69,220.33,219.44,219.44,7160.0
2024-02-01 14:30:00,219.37,219.37,217.89,218.53,10327.0,219.37,219.37,217.89,218.53,10327.0
2024-02-01 15:00:00,218.61,219.55,218.61,219.38,6040.0,218.61,219.55,218.61,219.38,6040.0
2024-02-01 15:30:00,219.45,219.91,218.89,219.46,26876.0,219.45,219.91,218.89,219.46,26876.0
2024-02-02 09:30:00,217.23,217.87,215.61,217.41,4742.0,217.23,217.87,215.61,217.41,4742.0
2024-02-02 10:00:00,217.46,217.57,215.06,216.57,15465.0,217.46,217.57,215.06,216.57,15465.0
2024-02-02 10:30:00,216.64,218.41,216.41,217.81,42404.0,216.64,218.41,216.41,217.81,42404.0
2024-02-02 11:00:00,218.37,218.37,216.83,218.01,11522.0,218.37,218.37,216.83,218.01,11522.0
2024-02-02 11:30:00,218.14,218.17,217.07,217.08,25720.0,218.14,218.17,217.07,217.08,25720.0
2024-02-02 12:00:00,217.11,217.65,216.67,217.06,27234.0,217.11,217.65,216.67,217.06,27234.0
2024-02-02 12:30:00,217.1,217.92,215.58,216.66,17571.0,217.1,217.92,215.58,216.66,17571.0
2024-02-02 13:00:00,216.59,216.77,216.15,216.27,8063.0,216.59,216.77,216.15,216.27,8063.0
2024-02-02 13:30:00,216.28,216.78,216.05,216.78,6607.0,216.28,216.78,216.05,216.78,6607.0
2024-02-02 14:00:00,216.65,218.8,216.65,217.96,16436.0,216.65,218.8,216.65,217.96,16436.0
2024-02-02 14:30:00,218.2,219.24,218.01,218.77,7191.0,218.2,219.24,218.01,218.77,7191.0
2024-02-02 15:00:00,218.42,219.63,218.42,219.63,8851.0,218.42,219.63,218.42,219.63,8851.0
2024-02-02 15:30:00,219.47,219.59,218.14,218.15,26699.0,219.47,219.59,218.14,218.15,26699.0
2024-02-05 09:30:00,216.77,219.37,216.57,219.22,5036.0,216.77,219.37,216.57,219.22,5036.0
2024-02-05 10:00:00,218.18,218.85,215.4,217.63,13105.0,218.18,218.85,215.4,217.63,13105.0
2024-02-05 10:30:00,217.31,219.19,216.94,217.53,8479.0,217.31,219.19,216.94,217.53,8479.0
2024-02-05 11:00:00,217.3,218.28,217.13,217.72,6531.0,217.3,218.28,217.13,217.72,6531.0
2024-02-05 11:30:00,217.76,218.26,217.26,217.79,3142.0,217.76,218.26,217.26,217.79,3142.0
2024-02-05 12:00:00,217.75,218.04,217.63,217.8,2851.0,217.75,218.04,217.63,217.8,2851.0
2024-02-05 12:30:00,217.9,219.33,217.73,219.11,9951.0,217.9,219.33,217.73,219.11,9951.0
2024-02-05 13:00:00,219.13,219.83,218.39,218.39,7013.0,219.13,219.83,218.39,218.39,7013.0
2024-02-05 13:30:00,218.32,218.86,218.16,218.4,6819.0,218.32,218.86,218.16,218.4,6819.0
2024-02-05 14:00:00,218.16,218.75,218.14,218.33,5453.0,218.16,218.75,218.14,218.33,5453.0
2024-02-05 14:30:00,218.47,218.74,217.86,218.27,6801.0,218.47,218.74,217.86,218.27,6801.0
2024-02-05 15:00:00,218.28,218.29,216.9,217.91,4692.0,218.28,218.29,216.9,217.91,4692.0
2024-02-05 15:30:00,217.98,218.12,217.21,217.59,26592.0,217.98,218.12,217.21,217.59,26592.0
2024-02-06 09:30:00,217.58,219.8,217.36,218.96,5365.0,217.58,219.8,217.36,218.96,5365.0
2024-02-06 10:00:00,219.08,219.73,218.54,219.26,6915.0,219.08,219.73,218.54,219.26,6915.0
2024-02-06 10:30:00,219.41,219.68,218.48,218.48,4609.0,219.41,219.68,218.48,218.48,4609.0
2024-02-06 11:00:00,218.23,219.01,218.22,218.8,3467.0,218.23,219.01,218.22,218.8,3467.0
2024-02-06 11:30:00,218.73,219.67,218.34,219.42,6290.0,218.73,219.67,218.34,219.42,6290.0
2024-02-06 12:00:00,219.62,220.68,219.52,220.28,18083.0,219.62,220.68,219.52,220.28,18083.0
2024-02-06 12:30:00,220.11,220.39,219.75,220.39,4048.0,220.11,220.39,219.75,220.39,4048.0
2024-02-06 13:00:00,220.36,220.65,219.85,220.44,9649.0,220.36,220.65,219.85,220.44,9649.0
2024-02-06 13:30:00,220.3,221.12,220.18,220.9,8885.0,220.3,221.12,220.18,220.9,8885.0
2024-02-06 14:00:00,221.02,221.18,220.44,220.65,11877.0,221.02,221.18,220.44,220.65,11877.0
2024-02-06 14:30:00,220.7,220.7,219.84,219.91,9833.0,220.7,220.7,219.84,219.91,9833.0
2024-02-06 15:00:00,219.91,220.54,219.9,220.22,11472.0,219.91,220.54,219.9,220.22,11472.0
2024-02-06 15:30:00,220.28,221.06,220.08,220.41,53575.0,220.28,221.06,220.08,220.41,53575.0
2024-02-07 09:30:00,220.81,220.81,218.05,218.05,2271.0,220.81,220.81,218.05,218.05,2271.0
2024-02-07 10:00:00,218.08,220.47,217.89,220.47,10119.0,218.08,220.47,217.89,220.47,10119.0
2024-02-07 10:30:00,220.25,220.75,219.51,219.93,15318.0,220.25,220.75,219.51,219.93,15318.0
2024-02-07 11:00:00,219.6,220.0,219.49,219.64,8380.0,219.6,220.0,219.49,219.64,8380.0
2024-02-07 11:30:00,219.49,219.49,218.75,219.03,8321.0,219.49,219.49,218.75,219.03,8321.0
2024-02-07 12:00:00,218.67,219.17,218.59,219.04,3357.0,218.67,219.17,218.59,219.04,3357.0
2024-02-07 12:30:00,219.05,220.14,219.05,219.74,1910.0,219.05,220.14,219.05,219.74,1910.0
2024-02-07 13:00:00,220.01,220.35,218.71,218.93,5259.0,220.01,220.35,218.71,218.93,5259.0
2024-02-07 13:30:00,219.19,219.19,218.4,218.6,3526.0,219.19,219.19,218.4,218.6,3526.0
2024-02-07 14:00:00,218.63,218.89,218.44,218.87,4161.0,218.63,218.89,218.44,218.87,4161.0
2024-02-07 14:30:00,219.0,220.0,218.76,219.74,12088.0,219.0,220.0,218.76,219.74,12088.0
2024-02-07 15:00:00,219.74,219.88,219.04,219.39,8624.0,219.74,219.88,219.04,219.39,8624.0
2024-02-07 15:30:00,219.39,219.61,218.56,218.56,50348.0,219.39,219.61,218.56,218.56,50348.0
2024-02-08 09:30:00,216.54,218.07,216.44,217.64,11642.0,216.54,218.07,216.44,217.64,11642.0
2024-02-08 10:00:00,217.63,218.26,217.63,217.93,10384.0,217.63,218.26,217.63,217.93,10384.0
2024-02-08 10:30:00,218.07,218.28,217.37,218.28,7940.0,218.07,218.28,217.37,218.28,7940.0
2024-02-08 11:00:00,218.14,218.94,218.13,218.21,12399.0,218.14,218.94,218.13,218.21,12399.0
2024-02-08 11:30:00,218.08,218.09,217.65,218.0,9033.0,218.08,218.09,217.65,218.0,9033.0
2024-02-08 12:00:00,218.0,218.57,217.97,218.44,14379.0,218.0,218.57,217.97,218.44,14379.0
2024-02-08 12:30:00,218.42,219.3,218.08,219.26,10705.0,218.42,219.3,218.08,219.26,10705.0
2024-02-08 13:00:00,219.1,219.71,218.75,219.56,18723.0,219.1,219.71,218.75,219.56,18723.0
2024-02-08 13:30:00,219.54,219.85,218.65,219.84,17809.0,219.54,219.85,218.65,219.84,17809.0
2024-02-08 14:00:00,219.83,220.59,219.71,219.89,29287.0,219.83,220.59,219.71,219.89,29287.0
2024-02-08 14:30:00,219.82,220.31,219.39,219.92,18308.0,219.82,220.31,219.39,219.92,18308.0
2024-02-08 15:00:00,220.04,220.09,219.15,219.24,10889.0,220.04,220.09,219.15,219.24,10889.0
2024-02-08 15:30:00,219.15,219.19,218.5,218.74,44312.0,219.15,219.19,218.5,218.74,44312.0
2024-02-09 09:30:00,219.0,224.47,217.13,224.47,25864.0,219.0,224.47,217.13,224.47,25864.0
2024-02-09 10:00:00,223.85,224.61,222.0,222.89,41418.0,223.85,224.61,222.0,222.89,41418.0
2024-02-09 10:30:00,223.09,223.22,220.98,221.39,10693.0,223.09,223.22,220.98,221.39,10693.0
2024-02-09 11:00:00,221.39,221.89,220.81,221.14,6651.0,221.39,221.89,220.81,221.14,6651.0
2024-02-09 11:30:00,221.12,221.39,220.66,221.18,9260.0,221.12,221.39,220.66,221.18,9260.0
2024-02-09 12:00:00,221.42,221.43,221.0,221.4,13201.0,221.42,221.43,221.0,221.4,13201.0
2024-02-09 12:30:00,221.28,222.03,221.2,221.52,9137.0,221.28,222.03,221.2,221.52,9137.0
2024-02-09 13:00:00,221.62,223.06,221.62,223.06,7254.0,221.62,223.06,221.62,223.06,7254.0
2024-02-09 13:30:00,223.06,223.06,221.56,221.94,15989.0,223.06,223.06,221.56,221.94,15989.0
2024-02-09 14:00:00,222.12,222.42,221.97,222.22,16440.0,222.12,222.42,221.97,222.22,16440.0
2024-02-09 14:30:00,222.22,223.87,222.09,223.1,19984.0,222.22,223.87,222.09,223.1,19984.0
2024-02-09 15:00:00,222.97,223.33,222.57,223.09,23600.0,222.97,223.33,222.57,223.09,23600.0
2024-02-09 15:30:00,222.95,222.96,221.69,222.22,63427.0,222.95,222.96,221.69,222.22,63427.0
2024-02-12 09:30:00,221.35,226.26,220.03,224.96,20001.0,221.35,226.26,220.03,224.96,20001.0
2024-02-12 10:00:00,225.42,225.86,224.72,225.2,17236.0,225.42,225.86,224.72,225.2,17236.0
2024-02-12 10:30:00,225.35,226.82,224.59,226.39,29970.0,225.35,226.82,224.59,226.39,29970.0
2024-02-12 11:00:00,226.34,227.12,226.22,227.11,18445.0,226.34,227.12,226.22,227.11,18445.0
2024-02-12 11:30:00,227.37,227.38,226.45,226.59,21732.0,227.37,227.38,226.45,226.59,21732.0
2024-02-12 12:00:00,226.47,227.61,226.47,227.37,14817.0,226.47,227.61,226.47,227.37,14817.0
2024-02-12 12:30:00,227.39,227.5,226.79,227.36,18482.0,227.39,227.5,226.79,227.36,18482.0
2024-02-12 13:00:00,227.36,227.67,227.14,227.54,18008.0,227.36,227.67,227.14,227.54,18008.0
2024-02-12 13:30:00,227.43,227.56,226.32,226.53,14514.0,227.43,227.56,226.32,226.53,14514.0
2024-02-12 14:00:00,226.58,226.74,225.6,226.12,13807.0,226.58,226.74,225.6,226.12,13807.0
2024-02-12 14:30:00,226.05,226.53,225.52,225.74,15471.0,226.05,226.53,225.52,225.74,15471.0
2024-02-12 15:00:00,225.83,226.43,225.7,226.34,17609.0,225.83,226.43,225.7,226.34,17609.0
2024-02-12 15:30:00,226.22,226.86,225.73,225.92,81989.0,226.22,226.86,225.73,225.92,81989.0
2024-02-13 09:30:00,220.85,224.87,219.08,220.4,50835.0,220.85,224.87,219.08,220.4,50835.0
2024-02-13 10:00:00,219.98,221.21,218.61,220.48,22278.0,219.98,221.21,218.61,220.48,22278.0
2024-02-13 10:30:00,220.44,223.07,220.38,222.13,38789.0,220.44,223.07,220.38,222.13,38789.0
2024-02-13 11:00:00,222.14,223.42,221.69,222.87,29635.0,222.14,223.42,221.69,222.87,29635.0
2024-02-13 11:30:00,223.0,223.02,221.5,221.94,34280.0,223.0,223.02,221.5,221.94,34280.0
2024-02-13 12:00:00,221.94,222.07,221.24,221.39,62217.0,221.94,222.07,221.24,221.39,62217.0
2024-02-13 12:30:00,221.45,222.13,219.43,219.43,30988.0,221.45,222.13,219.43,219.43,30988.0
2024-02-13 13:00:00,219.53,219.77,218.3,219.5,9193.0,219.53,219.77,218.3,219.5,9193.0
2024-02-13 13:30:00,219.32,219.32,217.96,218.82,11749.0,219.32,219.32,217.96,218.82,11749.0
2024-02-13 14:00:00,218.73,218.79,217.36,217.59,13246.0,218.73,218.79,217.36,217.59,13246.0
2024-02-13 14:30:00,217.61,218.46,216.76,216.81,17849.0,217.61,218.46,216.76,216.81,17849.0
2024-02-13 15:00:00,216.95,217.18,216.5,217.0,22392.0,216.95,217.18,216.5,217.0,22392.0
2024-02-13 15:30:00,217.02,220.25,216.84,220.24,132286.0,217.02,220.25,216.84,220.24,132286.0
2024-02-14 09:30:00,226.85,237.05,225.0,236.36,161383.0,226.85,237.05,225.0,236.36,161383.0
2024-02-14 10:00:00,236.78,237.12,233.07,235.89,67236.0,236.78,237.12,233.07,235.89,67236.0
2024-02-14 10:30:00,235.66,237.16,234.49,236.27,85337.0,235.66,237.16,234.49,236.27,85337.0
2024-02-14 11:00:00,236.23,238.04,234.44,237.11,32070.0,236.23,238.04,234.44,237.11,32070.0
2024-02-14 11:30:00,237.29,239.29,237.1,238.68,43546.0,237.29,239.29,237.1,238.68,43546.0
2024-02-14 12:00:00,238.25,241.41,237.94,241.15,43545.0,238.25,241.41,237.94,241.15,43545.0
2024-02-14 12:30:00,241.06,242.57,240.26,241.18,38542.0,241.06,242.57,240.26,241.18,38542.0
2024-02-14 13:00:00,241.34,241.8,239.47,239.65,45208.0,241.34,241.8,239.47,239.65,45208.0
2024-02-14 13:30:00,239.87,240.91,239.2,240.03,48135.0,239.87,240.91,239.2,240.03,48135.0
2024-02-14 14:00:00,240.05,241.86,238.5,241.28,45991.0,240.05,241.86,238.5,241.28,45991.0
2024-02-14 14:30:00,241.18,244.34,240.4,242.3,75926.0,241.18,244.34,240.4,242.3,75926.0
2024-02-14 15:00:00,242.07,244.28,241.65,243.74,55274.0,242.07,244.28,241.65,243.74,55274.0
2024-02-14 15:30:00,243.8,245.41,242.28,245.05,171217.0,243.8,245.41,242.28,245.05,171217.0
2024-02-15 09:30:00,242.08,244.5,238.11,240.02,120133.0,242.08,244.5,238.11,240.02,120133.0
2024-02-15 10:00:00,240.31,241.81,236.67,236.81,66477.0,240.31,241.81,236.67,236.81,66477.0
2024-02-15 10:30:00,237.0,241.01,236.39,239.62,46515.0,237.0,241.01,236.39,239.62,46515.0
2024-02-15 11:00:00,239.69,240.46,238.83,239.9,34561.0,239.69,240.46,238.83,239.9,34561.0
2024-02-15 11:30:00,239.75,240.39,238.88,239.93,27313.0,239.75,240.39,238.88,239.93,27313.0
2024-02-15 12:00:00,239.92,240.66,239.41,240.21,46086.0,239.92,240.66,239.41,240.21,46086.0
2024-02-15 12:30:00,240.16,241.34,239.88,241.06,17661.0,240.16,241.34,239.88,241.06,17661.0
2024-02-15 13:00:00,241.13,242.54,240.89,242.54,19639.0,241.13,242.54,240.89,242.54,19639.0
2024-02-15 13:30:00,242.56,245.31,242.4,244.67,47759.0,242.56,245.31,242.4,244.67,47759.0
2024-02-15 14:00:00,244.71,245.16,243.56,244.14,24827.0,244.71,245.16,243.56,244.14,24827.0
2024-02-15 14:30:00,244.42,245.97,244.15,245.58,20153.0,244.42,245.97,244.15,245.58,20153.0
2024-02-15 15:00:00,245.45,245.88,243.82,244.93,25723.0,245.45,245.88,243.82,244.93,25723.0
2024-02-15 15:30:00,245.0,245.47,243.58,245.4,86760.0,245.0,245.47,243.58,245.4,86760.0
2024-02-16 09:30:00,244.21,246.0,243.82,244.0,25764.0,244.21,246.0,243.82,244.0,25764.0
2024-02-16 10:00:00,243.47,245.82,243.13,245.17,10902.0,243.47,245.82,243.13,245.17,10902.0
2024-02-16 10:30:00,244.44,247.99,244.44,246.87,25595.0,244.44,247.99,244.44,246.87,25595.0
2024-02-16 11:00:00,247.11,248.49,246.71,247.91,12551.0,247.11,248.49,246.71,247.91,12551.0
2024-02-16 11:30:00,248.0,248.67,246.35,246.87,16119.0,248.0,248.67,246.35,246.87,16119.0
2024-02-16 12:00:00,246.97,247.22,246.13,246.31,16885.0,246.97,247.22,246.13,246.31,16885.0
2024-02-16 12:30:00,246.52,246.82,245.49,245.75,15001.0,246.52,246.82,245.49,245.75,15001.0
2024-02-16 13:00:00,245.75,247.59,244.96,247.59,21723.0,245.75,247.59,244.96,247.59,21723.0
2024-02-16 13:30:00,247.88,247.88,246.85,247.22,9587.0,247.88,247.88,246.85,247.22,9587.0
2024-02-16 14:00:00,247.22,248.04,246.92,247.5,11882.0,247.22,248.04,246.92,247.5,11882.0
2024-02-16 14:30:00,247.17,247.2,244.24,244.38,14946.0,247.17,247.2,244.24,244.38,14946.0
2024-02-16 15:00:00,244.28,245.0,243.94,244.55,18417.0,244.28,245.0,243.94,244.55,18417.0
2024-02-16 15:30:00,244.7,245.31,243.8,244.96,83971.0,244.7,245.31,243.8,244.96,83971.0
2024-02-20 09:30:00,242.86,243.94,239.66,240.46,17028.0,242.86,243.94,239.66,240.46,17028.0
2024-02-20 10:00:00,240.31,240.88,239.49,239.96,18479.0,240.31,240.88,239.49,239.96,18479.0
2024-02-20 10:30:00,240.21,240.42,239.13,239.32,19913.0,240.21,240.42,239.13,239.32,19913.0
2024-02-20 11:00:00,239.42,240.19,239.1,240.01,17104.0,239.42,240.19,239.1,240.01,17104.0
2024-02-20 11:30:00,240.17,240.27,238.62,238.76,23735.0,240.17,240.27,238.62,238.76,23735.0
2024-02-20 12:00:00,238.75,238.9,237.6,237.82,16302.0,238.75,238.9,237.6,237.82,16302.0
2024-02-20 12:30:00,237.75,237.89,235.84,236.42,78484.0,237.75,237.89,235.84,236.42,78484.0
2024-02-20 13:00:00,236.42,237.0,235.75,236.56,38438.0,236.42,237.0,235.75,236.56,38438.0
2024-02-20 13:30:00,236.56,237.54,236.34,237.49,18234.0,236.56,237.54,236.34,237.49,18234.0
2024-02-20 14:00:00,237.59,238.26,237.33,238.16,32059.0,237.59,238.26,237.33,238.16,32059.0
2024-02-20 14:30:00,238.14,238.51,237.89,237.96,18363.0,238.14,238.51,237.89,237.96,18363.0
2024-02-20 15:00:00,237.95,238.67,237.67,238.67,28191.0,237.95,238.67,237.67,238.67,28191.0
2024-02-20 15:30:00,238.68,239.0,237.71,238.96,78170.0,238.68,239.0,237.71,238.96,78170.0
2024-02-21 09:30:00,236.43,239.25,235.28,236.68,27457.0,236.43,239.25,235.28,236.68,27457.0
2024-02-21 10:00:00,236.67,237.2,235.9,236.07,13583.0,236.67,237.2,235.9,236.07,13583.0
2024-02-21 10:30:00,236.37,237.65,235.97,237.65,16413.0,236.37,237.65,235.97,237.65,16413.0
2024-02-21 11:00:00,237.71,237.88,236.91,236.91,6659.0,237.71,237.88,236.91,236.91,6659.0
2024-02-21 11:30:00,236.76,238.0,236.63,237.99,3961.0,236.76,238.0,236.63,237.99,3961.0
2024-02-21 12:00:00,237.97,237.97,237.06,237.11,4141.0,237.97,237.97,237.06,237.11,4141.0
2024-02-21 12:30:00,237.15,237.91,236.9,237.88,7044.0,237.15,237.91,236.9,237.88,7044.0
2024-02-21 13:00:00,237.74,238.36,237.31,238.25,3002.0,237.74,238.36,237.31,238.25,3002.0
2024-02-21 13:30:00,238.11,238.92,237.92,238.92,4319.0,238.11,238.92,237.92,238.92,4319.0
2024-02-21 14:00:00,239.02,240.27,238.63,239.61,12828.0,239.02,240.27,238.63,239.61,12828.0
2024-02-21 14:30:00,239.28,239.72,238.98,239.61,9960.0,239.28,239.72,238.98,239.61,9960.0
2024-02-21 15:00:00,239.72,239.8,238.73,239.72,9400.0,239.72,239.8,238.73,239.72,9400.0
2024-02-21 15:30:00,239.77,241.28,239.66,241.12,42468.0,239.77,241.28,239.66,241.12,42468.0
2024-02-22 09:30:00,242.12,249.45,242.12,248.76,52361.0,242.12,249.45,242.12,248.76,52361.0
2024-02-22 10:00:00,249.08,251.99,248.59,251.55,62440.0,249.08,251.99,248.59,251.55,62440.0
2024-02-22 10:30:00,251.55,251.55,248.29,249.88,65198.0,251.55,251.55,248.29,249.88,65198.0
2024-02-22 11:00:00,249.71,250.01,247.81,248.12,36381.0,249.71,250.01,247.81,248.12,36381.0
2024-02-22 11:30:00,247.93,249.05,247.53,247.85,33820.0,247.93,249.05,247.53,247.85,33820.0
2024-02-22 12:00:00,247.88,248.28,247.43,247.81,23069.0,247.88,248.28,247.43,247.81,23069.0
2024-02-22 12:30:00,247.79,247.8,246.5,246.86,11965.0,247.79,247.8,246.5,246.86,11965.0
2024-02-22 13:00:00,246.9,246.91,246.29,246.61,14895.0,246.9,246.91,246.29,246.61,14895.0
2024-02-22 13:30:00,246.68,248.32,246.51,247.44,21774.0,246.68,248.32,246.51,247.44,21774.0
2024-02-22 14:00:00,247.64,247.83,247.25,247.44,16609.0,247.64,247.83,247.25,247.44,16609.0
2024-02-22 14:30:00,247.34,247.34,246.13,246.15,41441.0,247.34,247.34,246.13,246.15,41441.0
2024-02-22 15:00:00,246.15,246.71,245.6,246.24,23841.0,246.15,246.71,245.6,246.24,23841.0
2024-02-22 15:30:00,246.25,247.49,245.8,246.89,80768.0,246.25,247.49,245.8,246.89,80768.0
2024-02-23 09:30:00,247.83,249.82,247.08,247.71,10876.0,247.83,249.82,247.08,247.71,10876.0
2024-02-23 10:00:00,247.97,249.0,247.02,247.62,10917.0,247.97,249.0,247.02,247.62,10917.0
2024-02-23 10:30:00,248.0,250.19,247.88,250.12,13071.0,248.0,250.19,247.88,250.12,13071.0
2024-02-23 11:00:00,250.14,250.17,248.05,248.52,24409.0,250.14,250.17,248.05,248.52,24409.0
2024-02-23 11:30:00,248.52,249.42,248.39,248.77,8638.0,248.52,249.42,248.39,248.77,8638.0
2024-02-23 12:00:00,248.81,249.13,248.15,248.47,9123.0,248.81,249.13,248.15,248.47,9123.0
2024-02-23 12:30:00,248.36,248.89,248.08,248.88,6761.0,248.36,248.89,248.08,248.88,6761.0
2024-02-23 13:00:00,248.73,249.88,248.62,249.83,6262.0,248.73,249.88,248.62,249.83,6262.0
2024-02-23 13:30:00,249.65,249.73,248.78,248.78,5472.0,249.65,249.73,248.78,248.78,5472.0
2024-02-23 14:00:00,248.68,249.04,247.6,247.65,7005.0,248.68,249.04,247.6,247.65,7005.0
2024-02-23 14:30:00,247.58,247.85,247.02,247.02,11017.0,247.58,247.85,247.02,247.02,11017.0
2024-02-23 15:00:00,247.16,248.58,247.16,248.24,7350.0,247.16,248.58,247.16,248.24,7350.0
2024-02-23 15:30:00,248.23,249.07,247.67,247.68,49302.0,248.23,249.07,247.67,247.68,49302.0
2024-02-26 09:30:00,246.17,248.81,245.55,248.81,25607.0,246.17,248.81,245.55,248.81,25607.0
2024-02-26 10:00:00,248.32,249.04,247.34,249.01,20121.0,248.32,249.04,247.34,249.01,20121.0
2024-02-26 10:30:00,249.06,250.1,248.38,249.59,20194.0,249.06,250.1,248.38,249.59,20194.0
2024-02-26 11:00:00,249.42,249.75,248.64,248.92,4201.0,249.42,249.75,248.64,248.92,4201.0
2024-02-26 11:30:00,248.8,250.07,248.42,249.68,20976.0,248.8,250.07,248.42,249.68,20976.0
2024-02-26 12:00:00,249.68,249.9,249.1,249.81,10848.0,249.68,249.9,249.1,249.81,10848.0
2024-02-26 12:30:00,249.6,249.67,249.15,249.67,11954.0,249.6,249.67,249.15,249.67,11954.0
2024-02-26 13:00:00,249.67,249.81,248.9,248.97,4510.0,249.67,249.81,248.9,248.97,4510.0
2024-02-26 13:30:00,249.02,249.68,248.98,249.64,9411.0,249.02,249.68,248.98,249.64,9411.0
2024-02-26 14:00:00,249.67,250.5,249.47,250.5,28292.0,249.67,250.5,249.47,250.5,28292.0
2024-02-26 14:30:00,250.73,250.79,249.77,249.99,21480.0,250.73,250.79,249.77,249.99,21480.0
2024-02-26 15:00:00,249.91,250.39,249.48,250.32,19926.0,249.91,250.39,249.48,250.32,19926.0
2024-02-26 15:30:00,250.32,250.98,249.47,249.56,70269.0,250.32,250.98,249.47,249.56,70269.0
2024-02-27 09:30:00,250.55,250.96,249.04,250.96,5786.0,250.55,250.96,249.04,250.96,5786.0
2024-02-27 10:00:00,251.44,251.44,249.59,251.0,20523.0,251.44,251.44,249.59,251.0,20523.0
2024-02-27 10:30:00,251.0,252.5,250.89,252.5,20887.0,251.0,252.5,250.89,252.5,20887.0
2024-02-27 11:00:00,252.29,252.47,251.8,252.16,10496.0,252.29,252.47,251.8,252.16,10496.0
2024-02-27 11:30:00,252.2,252.49,251.85,252.49,11386.0,252.2,252.49,251.85,252.49,11386.0
2024-02-27 12:00:00,252.49,253.37,252.49,253.37,8770.0,252.49,253.37,252.49,253.37,8770.0
2024-02-27 12:30:00,253.36,253.6,252.19,252.31,17474.0,253.36,253.6,252.19,252.31,17474.0
2024-02-27 13:00:00,252.35,252.8,252.22,252.48,11097.0,252.35,252.8,252.22,252.48,11097.0
2024-02-27 13:30:00,252.38,252.8,252.07,252.66,15315.0,252.38,252.8,252.07,252.66,15315.0
2024-02-27 14:00:00,252.56,252.62,251.32,251.41,9505.0,252.56,252.62,251.32,251.41,9505.0
2024-02-27 14:30:00,251.33,252.21,251.19,252.2,8972.0,251.33,252.21,251.19,252.2,8972.0
2024-02-27 15:00:00,252.15,252.89,251.76,252.65,21559.0,252.15,252.89,251.76,252.65,21559.0
2024-02-27 15:30:00,252.6,253.37,252.41,253.05,70191.0,252.6,253.37,252.41,253.05,70191.0
2024-02-28 09:30:00,252.19,256.23,251.72,255.79,23225.0,252.19,256.23,251.72,255.79,23225.0
2024-02-28 10:00:00,256.12,258.49,255.62,257.13,38165.0,256.12,258.49,255.62,257.13,38165.0
2024-02-28 10:30:00,257.04,258.58,255.17,258.09,52758.0,257.04,258.58,255.17,258.09,52758.0
2024-02-28 11:00:00,258.06,258.07,255.99,256.75,12164.0,258.06,258.07,255.99,256.75,12164.0
2024-02-28 11:30:00,256.57,258.72,256.1,258.31,14444.0,256.57,258.72,256.1,258.31,14444.0
2024-02-28 12:00:00,258.42,259.44,257.47,259.27,37949.0,258.42,259.44,257.47,259.27,37949.0
2024-02-28 12:30:00,259.24,259.33,258.7,258.74,20155.0,259.24,259.33,258.7,258.74,20155.0
2024-02-28 13:00:00,258.56,259.98,258.32,259.98,12413.0,258.56,259.98,258.32,259.98,12413.0
2024-02-28 13:30:00,259.94,260.04,259.32,259.32,17146.0,259.94,260.04,259.32,259.32,17146.0
2024-02-28 14:00:00,259.33,259.33,258.39,258.86,11195.0,259.33,259.33,258.39,258.86,11195.0
2024-02-28 14:30:00,258.71,259.01,258.12,259.01,15550.0,258.71,259.01,258.12,259.01,15550.0
2024-02-28 15:00:00,259.05,259.54,258.72,259.05,16513.0,259.05,259.54,258.72,259.05,16513.0
2024-02-28 15:30:00,259.2,259.21,256.64,256.72,84259.0,259.2,259.21,256.64,256.72,84259.0
2024-02-29 09:30:00,257.77,259.69,255.63,256.64,12916.0,257.77,259.69,255.63,256.64,12916.0
2024-02-29 10:00:00,256.83,256.87,254.33,255.0,14809.0,256.83,256.87,254.33,255.0,14809.0
2024-02-29 10:30:00,254.96,255.8,254.13,255.17,6528.0,254.96,255.8,254.13,255.17,6528.0
2024-02-29 11:00:00,255.08,256.47,254.69,255.24,5099.0,255.08,256.47,254.69,255.24,5099.0
2024-02-29 11:30:00,255.38,255.38,253.72,253.99,8880.0,255.38,255.38,253.72,253.99,8880.0
2024-02-29 12:00:00,254.27,254.67,253.63,253.73,6516.0,254.27,254.67,253.63,253.73,6516.0
2024-02-29 12:30:00,253.74,254.19,253.27,253.52,19357.0,253.74,254.19,253.27,253.52,19357.0
2024-02-29 13:00:00,253.47,254.1,252.9,254.1,7158.0,253.47,254.1,252.9,254.1,7158.0
2024-02-29 13:30:00,254.1,255.66,253.91,255.66,9569.0,254.1,255.66,253.91,255.66,9569.0
2024-02-29 14:00:00,255.78,256.0,255.05,255.32,9860.0,255.78,256.0,255.05,255.32,9860.0
2024-02-29 14:30:00,255.32,255.42,254.24,254.38,22863.0,255.32,255.42,254.24,254.38,22863.0
2024-02-29 15:00:00,254.51,254.89,253.9,253.96,15084.0,254.51,254.89,253.9,253.96,15084.0
2024-02-29 15:30:00,253.91,255.04,253.17,254.0,116062.0,253.91,255.04,253.17,254.0,116062.0
2024-03-01 09:30:00,254.19,254.4,250.73,254.4,11669.0,254.19,254.4,250.73,254.4,11669.0
2024-03-01 10:00:00,254.45,258.58,253.67,258.46,11084.0,254.45,258.58,253.67,258.46,11084.0
2024-03-01 10:30:00,258.36,262.32,258.04,262.15,47219.0,258.36,262.32,258.04,262.15,47219.0
2024-03-01 11:00:00,262.16,262.62,261.09,261.1,35416.0,262.16,262.62,261.09,261.1,35416.0
2024-03-01 11:30:00,261.09,262.38,260.52,262.35,10815.0,261.09,262.38,260.52,262.35,10815.0
2024-03-01 12:00:00,262.38,263.32,261.68,263.11,17279.0,262.38,263.32,261.68,263.11,17279.0
2024-03-01 12:30:00,263.11,264.4,263.1,264.25,32165.0,263.11,264.4,263.1,264.25,32165.0
2024-03-01 13:00:00,264.17,264.44,262.58,262.58,18682.0,264.17,264.44,262.58,262.58,18682.0
2024-03-01 13:30:00,262.55,264.72,262.25,264.69,20692.0,262.55,264.72,262.25,264.69,20692.0
2024-03-01 14:00:00,264.74,264.97,263.93,264.61,28724.0,264.74,264.97,263.93,264.61,28724.0
2024-03-01 14:30:00,264.61,265.09,264.35,264.95,25204.0,264.61,265.09,264.35,264.95,25204.0
2024-03-01 15:00:00,265.09,265.09,263.8,264.79,20565.0,265.09,265.09,263.8,264.79,20565.0
2024-03-01 15:30:00,264.87,265.8,263.34,264.36,146356.0,264.87,265.8,263.34,264.36,146356.0
2024-03-04 09:30:00,262.72,264.53,261.44,264.31,17126.0,262.72,264.53,261.44,264.31,17126.0
2024-03-04 10:00:00,264.68,264.81,260.27,260.27,14661.0,264.68,264.81,260.27,260.27,14661.0
2024-03-04 10:30:00,260.25,261.14,259.62,259.98,7151.0,260.25,261.14,259.62,259.98,7151.0
2024-03-04 11:00:00,259.9,260.99,259.9,260.58,9113.0,259.9,260.99,259.9,260.58,9113.0
2024-03-04 11:30:00,260.42,261.14,259.62,261.14,5263.0,260.42,261.14,259.62,261.14,5263.0
2024-03-04 12:00:00,261.11,261.31,260.66,261.01,8394.0,261.11,261.31,260.66,261.01,8394.0
2024-03-04 12:30:00,261.28,261.75,261.27,261.36,10163.0,261.28,261.75,261.27,261.36,10163.0
2024-03-04 13:00:00,261.32,261.46,260.09,260.09,5315.0,261.32,261.46,260.09,260.09,5315.0
2024-03-04 13:30:00,260.05,260.88,260.04,260.39,6192.0,260.05,260.88,260.04,260.39,6192.0
2024-03-04 14:00:00,260.51,260.92,259.74,259.74,9360.0,260.51,260.92,259.74,259.74,9360.0
2024-03-04 14:30:00,259.95,260.92,259.73,260.42,6647.0,259.95,260.92,259.73,260.42,6647.0
2024-03-04 15:00:00,260.75,261.33,260.19,260.25,10893.0,260.75,261.33,260.19,260.25,10893.0
2024-03-04 15:30:00,259.72,259.75,258.79,258.92,41590.0,259.72,259.75,258.79,258.92,41590.0
2024-03-05 09:30:00,256.27,260.13,256.27,260.13,11813.0,256.27,260.13,256.27,260.13,11813.0
2024-03-05 10:00:00,259.99,260.51,256.81,257.2,8729.0,259.99,260.51,256.81,257.2,8729.0
2024-03-05 10:30:00,257.15,257.98,256.11,257.2,7051.0,257.15,257.98,256.11,257.2,7051.0
2024-03-05 11:00:00,257.32,258.69,256.76,258.69,13734.0,257.32,258.69,256.76,258.69,13734.0
2024-03-05 11:30:00,258.62,259.32,257.25,259.32,25282.0,258.62,259.32,257.25,259.32,25282.0
2024-03-05 12:00:00,258.53,260.16,258.08,260.16,6550.0,258.53,260.16,258.08,260.16,6550.0
2024-03-05 12:30:00,260.12,260.62,259.44,259.79,16761.0,260.12,260.62,259.44,259.79,16761.0
2024-03-05 13:00:00,259.63,260.0,258.25,258.88,3922.0,259.63,260.0,258.25,258.88,3922.0
2024-03-05 13:30:00,258.83,258.85,258.07,258.18,4281.0,258.83,258.85,258.07,258.18,4281.0
2024-03-05 14:00:00,258.02,258.95,258.01,258.68,5784.0,258.02,258.95,258.01,258.68,5784.0
2024-03-05 14:30:00,258.5,259.68,258.17,259.03,17251.0,258.5,259.68,258.17,259.03,17251.0
2024-03-05 15:00:00,259.09,259.82,259.05,259.26,11914.0,259.09,259.82,259.05,259.26,11914.0
2024-03-05 15:30:00,259.23,262.12,258.89,261.63,87823.0,259.23,262.12,258.89,261.63,87823.0
2024-03-06 09:30:00,262.97,266.84,262.97,266.84,10265.0,262.97,266.84,262.97,266.84,10265.0
2024-03-06 10:00:00,266.0,268.84,266.0,268.43,10051.0,266.0,268.84,266.0,268.43,10051.0
2024-03-06 10:30:00,268.41,268.47,265.66,267.35,16640.0,268.41,268.47,265.66,267.35,16640.0
2024-03-06 11:00:00,267.0,267.95,266.95,267.24,9278.0,267.0,267.95,266.95,267.24,9278.0
2024-03-06 11:30:00,267.24,268.08,267.07,267.55,6901.0,267.24,268.08,267.07,267.55,6901.0
2024-03-06 12:00:00,267.44,268.09,267.44,267.96,17683.0,267.44,268.09,267.44,267.96,17683.0
2024-03-06 12:30:00,267.98,269.1,267.75,267.75,9459.0,267.98,269.1,267.75,267.75,9459.0
2024-03-06 13:00:00,268.02,268.34,267.45,268.18,6851.0,268.02,268.34,267.45,268.18,6851.0
2024-03-06 13:30:00,268.22,268.27,266.25,266.71,15394.0,268.22,268.27,266.25,266.71,15394.0
2024-03-06 14:00:00,266.62,267.24,266.04,267.05,12744.0,266.62,267.24,266.04,267.05,12744.0
2024-03-06 14:30:00,267.08,267.55,266.58,266.72,6479.0,267.08,267.55,266.58,266.72,6479.0
2024-03-06 15:00:00,266.65,266.88,266.21,266.67,13479.0,266.65,266.88,266.21,266.67,13479.0
2024-03-06 15:30:00,266.61,266.67,263.43,263.66,92857.0,266.61,266.67,263.43,263.66,92857.0
2024-03-07 09:30:00,266.8,267.56,264.51,266.98,10858.0,266.8,267.56,264.51,266.98,10858.0
2024-03-07 10:00:00,267.31,267.74,265.48,267.59,10395.0,267.31,267.74,265.48,267.59,10395.0
2024-03-07 10:30:00,267.62,268.6,267.34,267.78,13814.0,267.62,268.6,267.34,267.78,13814.0
2024-03-07 11:00:00,267.93,268.01,266.87,267.78,6909.0,267.93,268.01,266.87,267.78,6909.0
2024-03-07 11:30:00,267.75,268.24,267.26,267.82,11864.0,267.75,268.24,267.26,267.82,11864.0
2024-03-07 12:00:00,267.93,269.27,267.86,269.2,10844.0,267.93,269.27,267.86,269.2,10844.0
2024-03-07 12:30:00,269.07,269.17,268.2,268.7,8069.0,269.07,269.17,268.2,268.7,8069.0
2024-03-07 13:00:00,268.6,269.68,268.6,269.66,3795.0,268.6,269.68,268.6,269.66,3795.0
2024-03-07 13:30:00,269.71,269.71,269.16,269.29,10651.0,269.71,269.71,269.16,269.29,10651.0
2024-03-07 14:00:00,269.19,269.73,268.73,269.5,5326.0,269.19,269.73,268.73,269.5,5326.0
2024-03-07 14:30:00,269.69,271.08,269.24,271.07,14496.0,269.69,271.08,269.24,271.07,14496.0
2024-03-07 15:00:00,271.01,271.54,269.52,269.57,22038.0,271.01,271.54,269.52,269.57,22038.0
2024-03-07 15:30:00,269.65,270.45,269.1,270.25,29622.0,269.65,270.45,269.1,270.25,29622.0
2024-03-08 09:30:00,271.31,274.63,270.85,274.47,15830.0,271.31,274.63,270.85,274.47,15830.0
2024-03-08 10:00:00,274.08,274.79,272.41,274.29,14448.0,274.08,274.79,272.41,274.29,14448.0
2024-03-08 10:30:00,274.2,275.0,273.66,274.32,13587.0,274.2,275.0,273.66,274.32,13587.0
2024-03-08 11:00:00,274.37,274.56,272.16,272.33,10694.0,274.37,274.56,272.16,272.33,10694.0
2024-03-08 11:30:00,272.15,272.15,270.43,270.43,12331.0,272.15,272.15,270.43,270.43,12331.0
2024-03-08 12:00:00,270.92,271.52,268.56,269.37,9389.0,270.92,271.52,268.56,269.37,9389.0
2024-03-08 12:30:00,269.24,270.05,268.83,269.56,9040.0,269.24,270.05,268.83,269.56,9040.0
2024-03-08 13:00:00,269.35,270.0,268.93,268.97,6710.0,269.35,270.0,268.93,268.97,6710.0
2024-03-08 13:30:00,269.2,269.2,267.17,267.49,11860.0,269.2,269.2,267.17,267.49,11860.0
2024-03-08 14:00:00,267.89,268.36,267.75,268.18,5314.0,267.89,268.36,267.75,268.18,5314.0
2024-03-08 14:30:00,267.96,268.24,266.99,267.45,19324.0,267.96,268.24,266.99,267.45,19324.0
2024-03-08 15:00:00,267.55,267.77,265.41,265.56,10705.0,267.55,267.77,265.41,265.56,10705.0
2024-03-08 15:30:00,265.69,266.99,265.57,266.97,57052.0,265.69,266.99,265.57,266.97,57052.0
2024-03-11 09:30:00,266.98,267.6,264.25,264.25,14495.0,266.98,267.6,264.25,264.25,14495.0
2024-03-11 10:00:00,263.86,263.86,262.25,262.97,36617.0,263.86,263.86,262.25,262.97,36617.0
2024-03-11 10:30:00,263.26,264.82,263.21,264.74,8722.0,263.26,264.82,263.21,264.74,8722.0
2024-03-11 11:00:00,264.83,265.04,263.82,264.34,11793.0,264.83,265.04,263.82,264.34,11793.0
2024-03-11 11:30:00,264.24,264.84,263.78,264.69,5826.0,264.24,264.84,263.78,264.69,5826.0
2024-03-11 12:00:00,264.42,264.84,264.29,264.74,4826.0,264.42,264.84,264.29,264.74,4826.0
2024-03-11 12:30:00,264.56,265.43,264.3,265.07,6137.0,264.56,265.43,264.3,265.07,6137.0
2024-03-11 13:00:00,264.89,265.66,264.89,265.62,4055.0,264.89,265.66,264.89,265.62,4055.0
2024-03-11 13:30:00,265.6,265.8,265.12,265.75,4822.0,265.6,265.8,265.12,265.75,4822.0
2024-03-11 14:00:00,265.71,265.87,265.1,265.29,13080.0,265.71,265.87,265.1,265.29,13080.0
2024-03-11 14:30:00,265.19,265.26,263.91,264.07,23563.0,265.19,265.26,263.91,264.07,23563.0
2024-03-11 15:00:00,264.07,264.35,263.13,263.99,19067.0,264.07,264.35,263.13,263.99,19067.0
2024-03-11 15:30:00,263.88,263.95,262.69,263.1,61741.0,263.88,263.95,262.69,263.1,61741.0
2024-03-12 09:30:00,262.79,264.25,261.17,264.25,4979.0,262.79,264.25,261.17,264.25,4979.0
2024-03-12 10:00:00,264.95,266.92,264.9,266.71,8735.0,264.95,266.92,264.9,266.71,8735.0
2024-03-12 10:30:00,266.81,267.27,266.49,267.0,10381.0,266.81,267.27,266.49,267.0,10381.0
2024-03-12 11:00:00,267.1,268.03,266.71,267.99,5882.0,267.1,268.03,266.71,267.99,5882.0
2024-03-12 11:30:00,267.97,268.22,267.4,267.92,12293.0,267.97,268.22,267.4,267.92,12293.0
2024-03-12 12:00:00,267.7,267.7,266.49,266.74,6276.0,267.7,267.7,266.49,266.74,6276.0
2024-03-12 12:30:00,266.48,266.53,265.4,265.81,4188.0,266.48,266.53,265.4,265.81,4188.0
2024-03-12 13:00:00,265.83,265.83,264.53,264.53,10308.0,265.83,265.83,264.53,264.53,10308.0
2024-03-12 13:30:00,264.53,264.55,262.97,263.71,18973.0,264.53,264.55,262.97,263.71,18973.0
2024-03-12 14:00:00,263.86,264.05,263.36,263.38,7577.0,263.86,264.05,263.36,263.38,7577.0
2024-03-12 14:30:00,263.38,263.38,262.33,262.91,14323.0,263.38,263.38,262.33,262.91,14323.0
2024-03-12 15:00:00,262.84,263.3,262.69,263.0,11481.0,262.84,263.3,262.69,263.0,11481.0
2024-03-12 15:30:00,263.07,264.24,262.75,264.23,51459.0,263.07,264.24,262.75,264.23,51459.0
2024-03-13 09:30:00,265.17,265.17,259.36,262.39,80224.0,265.17,265.17,259.36,262.39,80224.0
2024-03-13 10:00:00,262.52,267.2,262.38,266.83,18402.0,262.52,267.2,262.38,266.83,18402.0
2024-03-13 10:30:00,266.23,267.09,263.86,263.86,11875.0,266.23,267.09,263.86,263.86,11875.0
2024-03-13 11:00:00,263.3,264.09,261.1,261.1,17230.0,263.3,264.09,261.1,261.1,17230.0
2024-03-13 11:30:00,261.35,262.14,260.23,261.72,22690.0,261.35,262.14,260.23,261.72,22690.0
2024-03-13 12:00:00,261.4,262.78,260.92,261.3,10906.0,261.4,262.78,260.92,261.3,10906.0
2024-03-13 12:30:00,260.8,262.9,260.8,262.69,5121.0,260.8,262.9,260.8,262.69,5121.0
2024-03-13 13:00:00,262.65,262.89,261.96,262.14,5524.0,262.65,262.89,261.96,262.14,5524.0
2024-03-13 13:30:00,261.84,261.99,260.33,260.71,4126.0,261.84,261.99,260.33,260.71,4126.0
2024-03-13 14:00:00,260.83,261.94,260.75,261.42,6528.0,260.83,261.94,260.75,261.42,6528.0
2024-03-13 14:30:00,261.34,261.52,260.81,260.81,6148.0,261.34,261.52,260.81,260.81,6148.0
2024-03-13 15:00:00,261.08,262.14,261.08,261.62,9647.0,261.08,262.14,261.08,261.62,9647.0
2024-03-13 15:30:00,261.65,262.0,260.53,261.18,41648.0,261.65,262.0,260.53,261.18,41648.0
2024-03-14 09:30:00,261.18,264.86,261.18,262.96,17326.0,261.18,264.86,261.18,262.96,17326.0
2024-03-14 10:00:00,262.92,262.92,259.78,260.29,11066.0,262.92,262.92,259.78,260.29,11066.0
2024-03-14 10:30:00,260.53,261.32,259.26,260.25,6685.0,260.53,261.32,259.26,260.25,6685.0
2024-03-14 11:00:00,260.23,260.68,259.87,260.21,7273.0,260.23,260.68,259.87,260.21,7273.0
2024-03-14 11:30:00,260.51,260.84,260.01,260.43,4031.0,260.51,260.84,260.01,260.43,4031.0
2024-03-14 12:00:00,260.63,260.63,259.68,259.68,2300.0,260.63,260.63,259.68,259.68,2300.0
2024-03-14 12:30:00,259.87,260.5,259.54,259.56,5604.0,259.87,260.5,259.54,259.56,5604.0
2024-03-14 13:00:00,259.61,260.0,258.1,258.39,3623.0,259.61,260.0,258.1,258.39,3623.0
2024-03-14 13:30:00,257.99,259.55,257.93,259.29,5778.0,257.99,259.55,257.93,259.29,5778.0
2024-03-14 14:00:00,258.99,259.26,258.58,258.81,4044.0,258.99,259.26,258.58,258.81,4044.0
2024-03-14 14:30:00,258.82,258.82,257.13,257.52,15932.0,258.82,258.82,257.13,257.52,15932.0
2024-03-14 15:00:00,257.53,259.3,256.83,259.22,40230.0,257.53,259.3,256.83,259.22,40230.0
2024-03-14 15:30:00,259.22,260.9,258.6,260.51,32429.0,259.22,260.9,258.6,260.51,32429.0
2024-03-15 09:30:00,255.6,261.36,255.04,260.45,36897.0,255.6,261.36,255.04,260.45,36897.0
2024-03-15 10:00:00,259.79,259.97,258.83,259.77,6058.0,259.79,259.97,258.83,259.77,6058.0
2024-03-15 10:30:00,259.69,260.62,258.8,260.51,6226.0,259.69,260.62,258.8,260.51,6226.0
2024-03-15 11:00:00,260.62,261.58,260.34,261.26,7538.0,260.62,261.58,260.34,261.26,7538.0
2024-03-15 11:30:00,261.25,261.25,259.28,259.88,4529.0,261.25,261.25,259.28,259.88,4529.0
2024-03-15 12:00:00,259.71,260.17,259.25,259.97,7942.0,259.71,260.17,259.25,259.97,7942.0
2024-03-15 12:30:00,260.16,260.4,259.64,260.35,5243.0,260.16,260.4,259.64,260.35,5243.0
2024-03-15 13:00:00,260.13,260.61,259.85,260.55,5643.0,260.13,260.61,259.85,260.55,5643.0
2024-03-15 13:30:00,260.39,260.53,260.06,260.13,5559.0,260.39,260.53,260.06,260.13,5559.0
2024-03-15 14:00:00,260.16,260.7,259.48,259.65,10162.0,260.16,260.7,259.48,259.65,10162.0
2024-03-15 14:30:00,259.67,261.28,259.67,261.1,10497.0,259.67,261.28,259.67,261.1,10497.0
2024-03-15 15:00:00,260.94,261.05,259.92,260.22,10652.0,260.94,261.05,259.92,260.22,10652.0
2024-03-15 15:30:00,260.13,260.92,258.64,259.1,99821.0,260.13,260.92,258.64,259.1,99821.0
2024-03-18 09:30:00,260.91,263.48,258.88,263.27,14488.0,260.91,263.48,258.88,263.27,14488.0
2024-03-18 10:00:00,262.75,262.94,260.67,260.87,7905.0,262.75,262.94,260.67,260.87,7905.0
2024-03-18 10:30:00,261.66,263.72,261.56,263.03,7306.0,261.66,263.72,261.56,263.03,7306.0
2024-03-18 11:00:00,263.24,263.6,262.6,263.31,4981.0,263.24,263.6,262.6,263.31,4981.0
2024-03-18 11:30:00,263.02,263.2,262.6,262.94,4644.0,263.02,263.2,262.6,262.94,4644.0
2024-03-18 12:00:00,262.93,264.53,262.93,264.06,6530.0,262.93,264.53,262.93,264.06,6530.0
2024-03-18 12:30:00,264.34,266.0,264.01,265.06,10314.0,264.34,266.0,264.01,265.06,10314.0
2024-03-18 13:00:00,264.8,264.8,263.61,263.76,5394.0,264.8,264.8,263.61,263.76,5394.0
2024-03-18 13:30:00,263.69,263.69,263.0,263.4,5173.0,263.69,263.69,263.0,263.4,5173.0
2024-03-18 14:00:00,263.39,263.39,261.94,263.18,14043.0,263.39,263.39,261.94,263.18,14043.0
2024-03-18 14:30:00,263.16,264.07,263.14,263.51,3438.0,263.16,264.07,263.14,263.51,3438.0
2024-03-18 15:00:00,263.32,265.0,262.69,262.69,8623.0,263.32,265.0,262.69,262.69,8623.0
2024-03-18 15:30:00,262.47,263.17,262.01,262.4,30534.0,262.47,263.17,262.01,262.4,30534.0
2024-03-19 09:30:00,261.37,264.39,261.37,263.4,5370.0,261.37,264.39,261.37,263.4,5370.0
2024-03-19 10:00:00,263.7,264.44,263.26,263.33,20308.0,263.7,264.44,263.26,263.33,20308.0
2024-03-19 10:30:00,263.46,264.25,262.4,263.95,79182.0,263.46,264.25,262.4,263.95,79182.0
2024-03-19 11:00:00,263.94,264.11,263.01,264.1,12296.0,263.94,264.11,263.01,264.1,12296.0
2024-03-19 11:30:00,264.04,264.84,263.7,264.05,6969.0,264.04,264.84,263.7,264.05,6969.0
2024-03-19 12:00:00,264.06,264.15,263.7,263.93,10357.0,264.06,264.15,263.7,263.93,10357.0
2024-03-19 12:30:00,263.93,265.43,263.83,264.8,8790.0,263.93,265.43,263.83,264.8,8790.0
2024-03-19 13:00:00,264.8,265.4,264.26,264.93,14873.0,264.8,265.4,264.26,264.93,14873.0
2024-03-19 13:30:00,264.8,264.81,263.74,263.87,6735.0,264.8,264.81,263.74,263.87,6735.0
2024-03-19 14:00:00,263.85,265.08,262.97,265.08,33447.0,263.85,265.08,262.97,265.08,33447.0
2024-03-19 14:30:00,264.91,265.7,264.9,265.08,4113.0,264.91,265.7,264.9,265.08,4113.0
2024-03-19 15:00:00,265.05,265.59,264.93,265.57,10766.0,265.05,265.59,264.93,265.57,10766.0
2024-03-19 15:30:00,265.44,266.61,265.4,266.51,27162.0,265.44,266.61,265.4,266.51,27162.0
2024-03-20 09:30:00,266.33,268.43,266.33,267.14,7777.0,266.33,268.43,266.33,267.14,7777.0
2024-03-20 10:00:00,267.17,267.83,266.84,267.65,5201.0,267.17,267.83,266.84,267.65,5201.0
2024-03-20 10:30:00,267.7,267.9,266.66,266.9,10465.0,267.7,267.9,266.66,266.9,10465.0
2024-03-20 11:00:00,267.05,267.06,265.38,265.38,1706.0,267.05,267.06,265.38,265.38,1706.0
2024-03-20 11:30:00,265.46,265.99,265.13,265.67,7552.0,265.46,265.99,265.13,265.67,7552.0
2024-03-20 12:00:00,265.35,265.56,264.26,264.54,5462.0,265.35,265.56,264.26,264.54,5462.0
2024-03-20 12:30:00,264.54,264.72,263.99,263.99,1327.0,264.54,264.72,263.99,263.99,1327.0
2024-03-20 13:00:00,263.99,263.99,262.61,263.23,3299.0,263.99,263.99,262.61,263.23,3299.0
2024-03-20 13:30:00,263.23,263.29,262.67,262.68,3830.0,263.23,263.29,262.67,262.68,3830.0
2024-03-20 14:00:00,262.94,264.83,262.76,264.03,18906.0,262.94,264.83,262.76,264.03,18906.0
2024-03-20 14:30:00,264.09,266.96,262.9,266.4,9634.0,264.09,266.96,262.9,266.4,9634.0
2024-03-20 15:00:00,266.69,268.47,266.63,268.47,16150.0,266.69,268.47,266.63,268.47,16150.0
2024-03-20 15:30:00,268.46,269.0,267.53,268.32,35549.0,268.46,269.0,267.53,268.32,35549.0
2024-03-21 09:30:00,270.0,272.31,269.95,271.93,8290.0,270.0,272.31,269.95,271.93,8290.0
2024-03-21 10:00:00,271.93,272.98,271.29,272.98,5102.0,271.93,272.98,271.29,272.98,5102.0
2024-03-21 10:30:00,273.22,274.62,272.6,274.56,9809.0,273.22,274.62,272.6,274.56,9809.0
2024-03-21 11:00:00,274.61,274.61,273.02,273.69,11752.0,274.61,274.61,273.02,273.69,11752.0
2024-03-21 11:30:00,273.96,274.51,273.46,274.32,15174.0,273.96,274.51,273.46,274.32,15174.0
2024-03-21 12:00:00,274.31,274.31,273.52,274.1,7644.0,274.31,274.31,273.52,274.1,7644.0
2024-03-21 12:30:00,274.13,274.49,273.73,274.15,7671.0,274.13,274.49,273.73,274.15,7671.0
2024-03-21 13:00:00,274.22,274.22,272.24,273.06,9315.0,274.22,274.22,272.24,273.06,9315.0
2024-03-21 13:30:00,273.09,273.09,271.97,272.13,6154.0,273.09,273.09,271.97,272.13,6154.0
2024-03-21 14:00:00,272.16,273.21,271.57,273.21,9019.0,272.16,273.21,271.57,273.21,9019.0
2024-03-21 14:30:00,273.21,273.38,272.32,273.0,21873.0,273.21,273.38,272.32,273.0,21873.0
2024-03-21 15:00:00,273.02,273.88,272.7,273.68,9501.0,273.02,273.88,272.7,273.68,9501.0
2024-03-21 15:30:00,273.8,273.97,272.91,273.45,52012.0,273.8,273.97,272.91,273.45,52012.0
2024-03-22 09:30:00,273.69,274.19,272.51,274.19,6698.0,273.69,274.19,272.51,274.19,6698.0
2024-03-22 10:00:00,274.17,274.77,270.92,271.42,9037.0,274.17,274.77,270.92,271.42,9037.0
2024-03-22 10:30:00,271.52,271.53,269.67,269.73,2549.0,271.52,271.53,269.67,269.73,2549.0
2024-03-22 11:00:00,269.76,270.29,269.64,269.94,2158.0,269.76,270.29,269.64,269.94,2158.0
2024-03-22 11:30:00,270.19,270.85,268.99,269.14,6333.0,270.19,270.85,268.99,269.14,6333.0
2024-03-22 12:00:00,269.06,269.29,268.23,268.49,5029.0,269.06,269.29,268.23,268.49,5029.0
2024-03-22 12:30:00,268.69,269.61,268.28,268.77,5603.0,268.69,269.61,268.28,268.77,5603.0
2024-03-22 13:00:00,268.63,269.29,268.41,269.27,3407.0,268.63,269.29,268.41,269.27,3407.0
2024-03-22 13:30:00,269.3,270.47,269.3,270.47,3579.0,269.3,270.47,269.3,270.47,3579.0
2024-03-22 14:00:00,270.46,270.93,269.83,270.93,8473.0,270.46,270.93,269.83,270.93,8473.0
2024-03-22 14:30:00,270.79,271.81,270.46,271.74,7427.0,270.79,271.81,270.46,271.74,7427.0
2024-03-22 15:00:00,271.75,272.67,271.75,272.49,11271.0,271.75,272.67,271.75,272.49,11271.0
2024-03-22 15:30:00,272.67,272.87,271.95,272.36,66070.0,272.67,272.87,271.95,272.36,66070.0
2024-03-25 09:30:00,273.57,273.57,268.62,268.62,10315.0,273.57,273.57,268.62,268.62,10315.0
2024-03-25 10:00:00,268.78,268.99,266.56,266.85,12792.0,268.78,268.99,266.56,266.85,12792.0
2024-03-25 10:30:00,266.36,268.8,266.01,268.8,14712.0,266.36,268.8,266.01,268.8,14712.0
2024-03-25 11:00:00,268.98,269.26,266.8,267.02,10649.0,268.98,269.26,266.8,267.02,10649.0
2024-03-25 11:30:00,267.02,267.84,267.01,267.12,10882.0,267.02,267.84,267.01,267.12,10882.0
2024-03-25 12:00:00,267.07,267.19,266.3,266.83,8684.0,267.07,267.19,266.3,266.83,8684.0
2024-03-25 12:30:00,266.9,267.28,266.16,267.17,6082.0,266.9,267.28,266.16,267.17,6082.0
2024-03-25 13:00:00,266.93,267.16,266.15,266.78,7614.0,266.93,267.16,266.15,266.78,7614.0
2024-03-25 13:30:00,266.79,267.72,266.54,267.72,4718.0,266.79,267.72,266.54,267.72,4718.0
2024-03-25 14:00:00,267.61,267.73,267.12,267.24,3351.0,267.61,267.73,267.12,267.24,3351.0
2024-03-25 14:30:00,267.15,267.64,266.86,267.02,9112.0,267.15,267.64,266.86,267.02,9112.0
2024-03-25 15:00:00,266.96,266.96,265.9,266.42,5312.0,266.96,266.96,265.9,266.42,5312.0
2024-03-25 15:30:00,266.44,266.67,265.16,265.61,39469.0,266.44,266.67,265.16,265.61,39469.0
2024-03-26 09:30:00,265.64,267.29,265.33,266.13,4251.0,265.64,267.29,265.33,266.13,4251.0
2024-03-26 10:00:00,266.07,266.07,264.68,265.1,7947.0,266.07,266.07,264.68,265.1,7947.0
2024-03-26 10:30:00,265.09,265.9,264.85,264.98,3276.0,265.09,265.9,264.85,264.98,3276.0
2024-03-26 11:00:00,265.1,265.12,263.72,264.05,5699.0,265.1,265.12,263.72,264.05,5699.0
2024-03-26 11:30:00,264.28,264.79,264.28,264.76,3438.0,264.28,264.79,264.28,264.76,3438.0
2024-03-26 12:00:00,264.74,264.76,263.35,263.35,16340.0,264.74,264.76,263.35,263.35,16340.0
2024-03-26 12:30:00,263.59,264.75,263.56,264.69,8819.0,263.59,264.75,263.56,264.69,8819.0
2024-03-26 13:00:00,264.7,265.77,264.48,264.57,13670.0,264.7,265.77,264.48,264.57,13670.0
2024-03-26 13:30:00,264.5,265.62,264.49,265.39,5649.0,264.5,265.62,264.49,265.39,5649.0
2024-03-26 14:00:00,265.53,265.73,265.14,265.56,3470.0,265.53,265.73,265.14,265.56,3470.0
2024-03-26 14:30:00,265.42,266.01,265.38,265.7,6153.0,265.42,266.01,265.38,265.7,6153.0
2024-03-26 15:00:00,265.71,266.52,265.6,266.16,3823.0,265.71,266.52,265.6,266.16,3823.0
2024-03-26 15:30:00,266.06,266.06,265.41,265.65,15003.0,266.06,266.06,265.41,265.65,15003.0
2024-03-27 09:30:00,268.79,269.68,267.7,269.13,3909.0,268.79,269.68,267.7,269.13,3909.0
2024-03-27 10:00:00,269.11,269.46,268.04,268.57,6126.0,269.11,269.46,268.04,268.57,6126.0
2024-03-27 10:30:00,268.91,269.95,267.94,268.48,3965.0,268.91,269.95,267.94,268.48,3965.0
2024-03-27 11:00:00,268.21,268.74,267.26,267.34,7982.0,268.21,268.74,267.26,267.34,7982.0
2024-03-27 11:30:00,267.47,267.47,266.1,266.1,8098.0,267.47,267.47,266.1,266.1,8098.0
2024-03-27 12:00:00,266.42,267.06,266.06,266.78,13838.0,266.42,267.06,266.06,266.78,13838.0
2024-03-27 12:30:00,266.92,267.91,266.76,266.81,3622.0,266.92,267.91,266.76,266.81,3622.0
2024-03-27 13:00:00,267.07,267.62,267.07,267.21,2290.0,267.07,267.62,267.07,267.21,2290.0
2024-03-27 13:30:00,267.08,267.6,266.77,267.42,6016.0,267.08,267.6,266.77,267.42,6016.0
2024-03-27 14:00:00,267.51,268.31,267.31,267.5,8233.0,267.51,268.31,267.31,267.5,8233.0
2024-03-27 14:30:00,267.5,267.9,267.27,267.53,4711.0,267.5,267.9,267.27,267.53,4711.0
2024-03-27 15:00:00,267.35,268.55,267.27,268.55,14710.0,267.35,268.55,267.27,268.55,14710.0
2024-03-27 15:30:00,268.31,269.77,268.29,269.61,25257.0,268.31,269.77,268.29,269.61,25257.0
2024-03-28 09:30:00,269.59,269.95,267.23,269.58,14248.0,269.59,269.95,267.23,269.58,14248.0
2024-03-28 10:00:00,268.88,270.44,268.58,269.02,7037.0,268.88,270.44,268.58,269.02,7037.0
2024-03-28 10:30:00,269.22,269.75,268.71,269.38,13080.0,269.22,269.75,268.71,269.38,13080.0
2024-03-28 11:00:00,269.66,270.98,269.58,270.6,49725.0,269.66,270.98,269.58,270.6,49725.0
2024-03-28 11:30:00,270.62,271.15,270.05,270.44,18337.0,270.62,271.15,270.05,270.44,18337.0
2024-03-28 12:00:00,270.86,271.59,270.13,271.37,5988.0,270.86,271.59,270.13,271.37,5988.0
2024-03-28 12:30:00,271.48,272.19,270.66,270.94,27973.0,271.48,272.19,270.66,270.94,27973.0
2024-03-28 13:00:00,270.88,271.57,270.4,271.56,6201.0,270.88,271.57,270.4,271.56,6201.0
2024-03-28 13:30:00,271.44,271.88,271.08,271.52,4302.0,271.44,271.88,271.08,271.52,4302.0
2024-03-28 14:00:00,271.51,271.73,270.4,270.65,7851.0,271.51,271.73,270.4,270.65,7851.0
2024-03-28 14:30:00,270.66,271.41,270.35,270.88,12033.0,270.66,271.41,270.35,270.88,12033.0
2024-03-28 15:00:00,270.75,271.32,270.11,271.32,12907.0,270.75,271.32,270.11,271.32,12907.0
2024-03-28 15:30:00,271.24,271.66,270.29,270.82,55598.0,271.24,271.66,270.29,270.82,55598.0
2024-04-01 09:30:00,271.12,273.04,269.34,273.04,11904.0,271.12,273.04,269.34,273.04,11904.0
2024-04-01 10:00:00,273.31,273.32,268.71,269.13,12378.0,273.31,273.32,268.71,269.13,12378.0
2024-04-01 10:30:00,269.11,269.84,268.77,269.84,7778.0,269.11,269.84,268.77,269.84,7778.0
2024-04-01 11:00:00,270.18,270.47,268.25,268.78,16215.0,270.18,270.47,268.25,268.78,16215.0
2024-04-01 11:30:00,268.78,269.41,267.83,268.4,12964.0,268.78,269.41,267.83,268.4,12964.0
2024-04-01 12:00:00,268.4,268.77,268.09,268.53,8512.0,268.4,268.77,268.09,268.53,8512.0
2024-04-01 12:30:00,268.68,269.64,268.31,268.72,11829.0,268.68,269.64,268.31,268.72,11829.0
2024-04-01 13:00:00,268.86,269.05,268.07,268.29,4906.0,268.86,269.05,268.07,268.29,4906.0
2024-04-01 13:30:00,268.43,269.31,268.43,268.52,2964.0,268.43,269.31,268.43,268.52,2964.0
2024-04-01 14:00:00,268.51,269.1,268.0,268.62,5578.0,268.51,269.1,268.0,268.62,5578.0
2024-04-01 14:30:00,268.56,268.73,268.06,268.06,1817.0,268.56,268.73,268.06,268.06,1817.0
2024-04-01 15:00:00,267.94,269.07,267.93,268.82,4572.0,267.94,269.07,267.93,268.82,4572.0
2024-04-01 15:30:00,268.7,269.28,268.46,268.85,37311.0,268.7,269.28,268.46,268.85,37311.0
2024-04-02 09:30:00,267.24,267.83,260.68,260.94,50372.0,267.24,267.83,260.68,260.94,50372.0
2024-04-02 10:00:00,260.94,261.86,259.5,260.07,35716.0,260.94,261.86,259.5,260.07,35716.0
2024-04-02 10:30:00,260.1,260.9,258.88,259.86,21643.0,260.1,260.9,258.88,259.86,21643.0
2024-04-02 11:00:00,259.85,260.4,259.33,260.11,37114.0,259.85,260.4,259.33,260.11,37114.0
2024-04-02 11:30:00,259.98,260.35,259.17,260.18,21713.0,259.98,260.35,259.17,260.18,21713.0
2024-04-02 12:00:00,259.94,260.69,259.44,259.81,8689.0,259.94,260.69,259.44,259.81,8689.0
2024-04-02 12:30:00,259.81,260.15,259.53,260.0,18305.0,259.81,260.15,259.53,260.0,18305.0
2024-04-02 13:00:00,260.06,260.07,259.36,259.61,3309.0,260.06,260.07,259.36,259.61,3309.0
2024-04-02 13:30:00,259.79,260.49,259.67,260.44,4363.0,259.79,260.49,259.67,260.44,4363.0
2024-04-02 14:00:00,260.63,262.52,260.44,262.19,8302.0,260.63,262.52,260.44,262.19,8302.0
2024-04-02 14:30:00,262.09,262.49,260.69,260.72,11130.0,262.09,262.49,260.69,260.72,11130.0
2024-04-02 15:00:00,260.65,261.62,260.65,261.44,9183.0,260.65,261.62,260.65,261.44,9183.0
2024-04-02 15:30:00,261.56,262.07,261.27,261.63,49570.0,261.56,262.07,261.27,261.63,49570.0
2024-04-03 09:30:00,261.1,261.55,259.4,259.92,13083.0,261.1,261.55,259.4,259.92,13083.0
2024-04-03 10:00:00,260.42,261.08,260.19,260.21,6109.0,260.42,261.08,260.19,260.21,6109.0
2024-04-03 10:30:00,260.11,260.64,259.78,260.09,5559.0,260.11,260.64,259.78,260.09,5559.0
2024-04-03 11:00:00,260.25,260.6,259.76,259.88,6736.0,260.25,260.6,259.76,259.88,6736.0
2024-04-03 11:30:00,260.19,260.36,260.0,260.0,8605.0,260.19,260.36,260.0,260.0,8605.0
2024-04-03 12:00:00,260.0,260.7,259.63,260.7,16523.0,260.0,260.7,259.63,260.7,16523.0
2024-04-03 12:30:00,261.02,261.25,259.9,260.04,12760.0,261.02,261.25,259.9,260.04,12760.0
2024-04-03 13:00:00,260.19,260.68,260.02,260.21,6989.0,260.19,260.68,260.02,260.21,6989.0
2024-04-03 13:30:00,260.21,260.35,259.51,260.02,8518.0,260.21,260.35,259.51,260.02,8518.0
2024-04-03 14:00:00,260.15,260.19,259.7,259.8,5276.0,260.15,260.19,259.7,259.8,5276.0
2024-04-03 14:30:00,259.77,260.32,259.5,260.0,8523.0,259.77,260.32,259.5,260.0,8523.0
2024-04-03 15:00:00,259.92,259.92,258.58,258.88,11797.0,259.92,259.92,258.58,258.88,11797.0
2024-04-03 15:30:00,258.86,259.54,258.17,259.42,88632.0,258.86,259.54,258.17,259.42,88632.0
2024-04-04 09:30:00,261.95,264.71,260.76,262.92,20125.0,261.95,264.71,260.76,262.92,20125.0
2024-04-04 10:00:00,262.46,263.46,260.0,260.12,30496.0,262.46,263.46,260.0,260.12,30496.0
2024-04-04 10:30:00,260.27,260.64,258.27,258.32,16273.0,260.27,260.64,258.27,258.32,16273.0
2024-04-04 11:00:00,258.24,258.7,255.39,255.94,21353.0,258.24,258.7,255.39,255.94,21353.0
2024-04-04 11:30:00,255.78,257.49,255.61,257.07,6818.0,255.78,257.49,255.61,257.07,6818.0
2024-04-04 12:00:00,256.99,259.03,256.78,257.97,18006.0,256.99,259.03,256.78,257.97,18006.0
2024-04-04 12:30:00,257.51,258.44,256.38,256.87,23391.0,257.51,258.44,256.38,256.87,23391.0
2024-04-04 13:00:00,256.55,258.93,256.53,257.49,13519.0,256.55,258.93,256.53,257.49,13519.0
2024-04-04 13:30:00,257.35,257.99,257.35,257.35,10495.0,257.35,257.99,257.35,257.35,10495.0
2024-04-04 14:00:00,257.35,257.35,253.91,253.91,12871.0,257.35,257.35,253.91,253.91,12871.0
2024-04-04 14:30:00,253.78,254.08,251.9,251.9,17515.0,253.78,254.08,251.9,251.9,17515.0
2024-04-04 15:00:00,251.63,252.66,250.36,250.36,23374.0,251.63,252.66,250.36,250.36,23374.0
2024-04-04 15:30:00,250.26,251.5,250.13,250.7,73430.0,250.26,251.5,250.13,250.7,73430.0
2024-04-05 09:30:00,251.28,253.2,249.35,252.67,47511.0,251.28,253.2,249.35,252.67,47511.0
2024-04-05 10:00:00,252.71,252.71,251.07,251.63,6640.0,252.71,252.71,251.07,251.63,6640.0
2024-04-05 10:30:00,251.95,255.75,251.86,255.51,33429.0,251.95,255.75,251.86,255.51,33429.0
2024-04-05 11:00:00,255.93,255.93,254.19,254.35,17426.0,255.93,255.93,254.19,254.35,17426.0
2024-04-05 11:30:00,254.15,255.14,253.79,255.14,10213.0,254.15,255.14,253.79,255.14,10213.0
2024-04-05 12:00:00,255.13,255.19,254.3,254.87,15374.0,255.13,255.19,254.3,254.87,15374.0
2024-04-05 12:30:00,254.88,255.28,254.4,255.19,12557.0,254.88,255.28,254.4,255.19,12557.0
2024-04-05 13:00:00,255.26,256.13,255.09,255.34,13991.0,255.26,256.13,255.09,255.34,13991.0
2024-04-05 13:30:00,255.12,255.81,253.56,253.86,6393.0,255.12,255.81,253.56,253.86,6393.0
2024-04-05 14:00:00,253.78,255.82,253.78,254.99,11949.0,253.78,255.82,253.78,254.99,11949.0
2024-04-05 14:30:00,255.0,255.66,254.37,254.63,10164.0,255.0,255.66,254.37,254.63,10164.0
2024-04-05 15:00:00,254.77,255.0,254.1,254.3,12402.0,254.77,255.0,254.1,254.3,12402.0
2024-04-05 15:30:00,254.26,254.68,253.04,253.1,68581.0,254.26,254.68,253.04,253.1,68581.0
2024-04-08 09:30:00,253.94,255.0,253.01,254.77,14392.0,253.94,255.0,253.01,254.77,14392.0
2024-04-08 10:00:00,254.61,255.25,253.92,255.05,9098.0,254.61,255.25,253.92,255.05,9098.0
2024-04-08 10:30:00,255.04,255.05,253.93,254.19,20609.0,255.04,255.05,253.93,254.19,20609.0
2024-04-08 11:00:00,254.1,256.29,254.01,255.64,14854.0,254.1,256.29,254.01,255.64,14854.0
2024-04-08 11:30:00,255.63,255.68,254.7,255.09,22762.0,255.63,255.68,254.7,255.09,22762.0
2024-04-08 12:00:00,255.26,256.75,255.15,256.45,14618.0,255.26,256.75,255.15,256.45,14618.0
2024-04-08 12:30:00,256.53,257.22,256.51,257.22,15810.0,256.53,257.22,256.51,257.22,15810.0
2024-04-08 13:00:00,257.3,257.37,256.97,257.18,10748.0,257.3,257.37,256.97,257.18,10748.0
2024-04-08 13:30:00,257.14,257.14,256.05,257.0,11317.0,257.14,257.14,256.05,257.0,11317.0
2024-04-08 14:00:00,257.05,257.52,256.6,256.6,7133.0,257.05,257.52,256.6,256.6,7133.0
2024-04-08 14:30:00,256.46,257.07,256.35,256.79,18089.0,256.46,257.07,256.35,256.79,18089.0
2024-04-08 15:00:00,256.98,256.98,255.96,256.26,14693.0,256.98,256.98,255.96,256.26,14693.0
2024-04-08 15:30:00,256.29,256.69,254.83,255.18,46061.0,256.29,256.69,254.83,255.18,46061.0
2024-04-09 09:30:00,257.28,258.56,257.28,258.34,4928.0,257.28,258.56,257.28,258.34,4928.0
2024-04-09 10:00:00,257.94,258.21,257.32,257.65,4856.0,257.94,258.21,257.32,257.65,4856.0
2024-04-09 10:30:00,257.39,257.39,256.38,256.89,8730.0,257.39,257.39,256.38,256.89,8730.0
2024-04-09 11:00:00,257.06,257.63,256.88,256.93,12563.0,257.06,257.63,256.88,256.93,12563.0
2024-04-09 11:30:00,256.76,257.26,256.34,256.66,5857.0,256.76,257.26,256.34,256.66,5857.0
2024-04-09 12:00:00,256.67,256.94,256.21,256.27,3707.0,256.67,256.94,256.21,256.27,3707.0
2024-04-09 12:30:00,256.43,258.22,256.43,257.74,7838.0,256.43,258.22,256.43,257.74,7838.0
2024-04-09 13:00:00,257.53,257.74,257.19,257.45,4377.0,257.53,257.74,257.19,257.45,4377.0
2024-04-09 13:30:00,257.35,257.55,256.91,256.91,2406.0,257.35,257.55,256.91,256.91,2406.0
2024-04-09 14:00:00,256.82,257.33,256.63,256.97,4158.0,256.82,257.33,256.63,256.97,4158.0
2024-04-09 14:30:00,256.88,257.15,256.57,256.96,3186.0,256.88,257.15,256.57,256.96,3186.0
2024-04-09 15:00:00,256.68,257.57,256.13,257.48,9380.0,256.68,257.57,256.13,257.48,9380.0
2024-04-09 15:30:00,257.93,258.06,256.04,257.24,57750.0,257.93,258.06,256.04,257.24,57750.0
2024-04-10 09:30:00,250.17,251.31,247.24,248.88,29980.0,250.17,251.31,247.24,248.88,29980.0
2024-04-10 10:00:00,249.21,250.7,249.19,250.08,10789.0,249.21,250.7,249.19,250.08,10789.0
2024-04-10 10:30:00,249.95,250.49,248.89,248.97,12372.0,249.95,250.49,248.89,248.97,12372.0
2024-04-10 11:00:00,248.93,249.46,248.72,248.91,5187.0,248.93,249.46,248.72,248.91,5187.0
2024-04-10 11:30:00,249.22,249.35,248.6,249.34,3718.0,249.22,249.35,248.6,249.34,3718.0
2024-04-10 12:00:00,249.15,249.46,248.47,248.71,4728.0,249.15,249.46,248.47,248.71,4728.0
2024-04-10 12:30:00,248.8,249.03,248.0,248.4,16642.0,248.8,249.03,248.0,248.4,16642.0
2024-04-10 13:00:00,248.13,248.77,247.12,248.09,25551.0,248.13,248.77,247.12,248.09,25551.0
2024-04-10 13:30:00,248.06,248.17,246.91,247.81,5193.0,248.06,248.17,246.91,247.81,5193.0
2024-04-10 14:00:00,247.8,247.93,246.65,246.65,3650.0,247.8,247.93,246.65,246.65,3650.0
2024-04-10 14:30:00,246.65,247.13,246.38,246.99,12387.0,246.65,247.13,246.38,246.99,12387.0
2024-04-10 15:00:00,247.04,249.22,246.61,249.06,29934.0,247.04,249.22,246.61,249.06,29934.0
2024-04-10 15:30:00,248.9,248.9,247.24,247.54,52321.0,248.9,248.9,247.24,247.54,52321.0
2024-04-11 09:30:00,249.3,250.72,247.78,248.56,5287.0,249.3,250.72,247.78,248.56,5287.0
2024-04-11 10:00:00,248.52,249.03,247.43,247.97,6171.0,248.52,249.03,247.43,247.97,6171.0
2024-04-11 10:30:00,247.96,248.58,247.3,247.99,5282.0,247.96,248.58,247.3,247.99,5282.0
2024-04-11 11:00:00,247.41,247.79,246.35,247.54,3418.0,247.41,247.79,246.35,247.54,3418.0
2024-04-11 11:30:00,247.23,248.43,247.08,248.42,13313.0,247.23,248.43,247.08,248.42,13313.0
2024-04-11 12:00:00,248.03,248.09,247.45,247.77,5671.0,248.03,248.09,247.45,247.77,5671.0
2024-04-11 12:30:00,247.68,247.92,247.34,247.73,2709.0,247.68,247.92,247.34,247.73,2709.0
2024-04-11 13:00:00,247.77,248.63,247.23,248.51,4694.0,247.77,248.63,247.23,248.51,4694.0
2024-04-11 13:30:00,248.39,248.47,247.98,248.09,5317.0,248.39,248.47,247.98,248.09,5317.0
2024-04-11 14:00:00,248.23,248.54,248.13,248.32,5218.0,248.23,248.54,248.13,248.32,5218.0
2024-04-11 14:30:00,248.35,248.47,247.74,247.96,4342.0,248.35,248.47,247.74,247.96,4342.0
2024-04-11 15:00:00,247.86,247.86,247.0,247.3,17392.0,247.86,247.86,247.0,247.3,17392.0
2024-04-11 15:30:00,247.28,247.69,246.24,246.28,23687.0,247.28,247.69,246.24,246.28,23687.0
2024-04-12 09:30:00,244.07,246.57,244.07,244.11,6914.0,244.07,246.57,244.07,244.11,6914.0
2024-04-12 10:00:00,243.81,244.65,243.37,244.4,7333.0,243.81,244.65,243.37,244.4,7333.0
2024-04-12 10:30:00,244.34,244.34,241.38,242.81,26907.0,244.34,244.34,241.38,242.81,26907.0
2024-04-12 11:00:00,243.08,243.09,242.12,242.41,4409.0,243.08,243.09,242.12,242.41,4409.0
2024-04-12 11:30:00,242.33,242.56,241.73,241.88,5806.0,242.33,242.56,241.73,241.88,5806.0
2024-04-12 12:00:00,241.87,241.93,240.84,240.84,7446.0,241.87,241.93,240.84,240.84,7446.0
2024-04-12 12:30:00,240.77,241.13,240.32,240.34,5300.0,240.77,241.13,240.32,240.34,5300.0
2024-04-12 13:00:00,240.41,240.87,240.35,240.74,3666.0,240.41,240.87,240.35,240.74,3666.0
2024-04-12 13:30:00,240.6,242.06,240.55,241.4,6315.0,240.6,242.06,240.55,241.4,6315.0
2024-04-12 14:00:00,241.3,241.87,240.96,241.19,6368.0,241.3,241.87,240.96,241.19,6368.0
2024-04-12 14:30:00,240.92,240.92,240.12,240.47,6630.0,240.92,240.92,240.12,240.47,6630.0
2024-04-12 15:00:00,240.38,240.53,239.74,239.84,11757.0,240.38,240.53,239.74,239.84,11757.0
2024-04-12 15:30:00,239.72,241.36,239.66,241.21,50634.0,239.72,241.36,239.66,241.21,50634.0
2024-04-15 09:30:00,244.32,244.41,242.25,242.48,11290.0,244.32,244.41,242.25,242.48,11290.0
2024-04-15 10:00:00,241.81,241.97,240.36,240.66,6270.0,241.81,241.97,240.36,240.66,6270.0
2024-04-15 10:30:00,240.65,240.65,238.87,238.87,12512.0,240.65,240.65,238.87,238.87,12512.0
2024-04-15 11:00:00,238.85,239.47,238.64,238.64,13963.0,238.85,239.47,238.64,238.64,13963.0
2024-04-15 11:30:00,238.81,240.35,238.76,240.17,13379.0,238.81,240.35,238.76,240.17,13379.0
2024-04-15 12:00:00,240.26,240.45,238.59,239.33,8299.0,240.26,240.45,238.59,239.33,8299.0
2024-04-15 12:30:00,238.63,238.82,238.0,238.4,4451.0,238.63,238.82,238.0,238.4,4451.0
2024-04-15 13:00:00,238.2,238.2,236.29,236.29,5348.0,238.2,238.2,236.29,236.29,5348.0
2024-04-15 13:30:00,236.26,236.7,235.48,236.49,14677.0,236.26,236.7,235.48,236.49,14677.0
2024-04-15 14:00:00,236.45,236.57,236.04,236.31,6632.0,236.45,236.57,236.04,236.31,6632.0
2024-04-15 14:30:00,236.43,236.55,235.27,235.27,13556.0,236.43,236.55,235.27,235.27,13556.0
2024-04-15 15:00:00,235.26,235.26,234.17,234.94,12637.0,235.26,235.26,234.17,234.94,12637.0
2024-04-15 15:30:00,235.18,235.99,234.43,235.93,50291.0,235.18,235.99,234.43,235.93,50291.0
2024-04-16 09:30:00,235.92,235.92,233.31,233.84,4597.0,235.92,235.92,233.31,233.84,4597.0
2024-04-16 10:00:00,233.67,235.16,232.9,233.0,7928.0,233.67,235.16,232.9,233.0,7928.0
2024-04-16 10:30:00,233.0,233.19,232.37,232.72,6987.0,233.0,233.19,232.37,232.72,6987.0
2024-04-16 11:00:00,232.63,234.58,232.63,234.08,4023.0,232.63,234.58,232.63,234.08,4023.0
2024-04-16 11:30:00,234.04,234.54,232.93,234.02,7123.0,234.04,234.54,232.93,234.02,7123.0
2024-04-16 12:00:00,233.89,234.0,233.18,233.89,4968.0,233.89,234.0,233.18,233.89,4968.0
2024-04-16 12:30:00,234.05,234.16,232.85,233.23,7554.0,234.05,234.16,232.85,233.23,7554.0
2024-04-16 13:00:00,232.97,233.44,232.61,232.75,8707.0,232.97,233.44,232.61,232.75,8707.0
2024-04-16 13:30:00,232.54,233.31,231.84,232.48,16031.0,232.54,233.31,231.84,232.48,16031.0
2024-04-16 14:00:00,232.34,233.67,231.69,231.69,14726.0,232.34,233.67,231.69,231.69,14726.0
2024-04-16 14:30:00,232.02,233.11,231.86,232.8,6725.0,232.02,233.11,231.86,232.8,6725.0
2024-04-16 15:00:00,232.58,232.7,231.94,232.42,7475.0,232.58,232.7,231.94,232.42,7475.0
2024-04-16 15:30:00,232.3,232.43,231.39,232.29,40447.0,232.3,232.43,231.39,232.29,40447.0
2024-04-17 09:30:00,234.4,234.4,231.37,232.4,4282.0,234.4,234.4,231.37,232.4,4282.0
2024-04-17 10:00:00,232.39,232.39,231.4,231.94,6131.0,232.39,232.39,231.4,231.94,6131.0
2024-04-17 10:30:00,231.5,231.86,230.5,230.5,7013.0,231.5,231.86,230.5,230.5,7013.0
2024-04-17 11:00:00,230.68,231.4,230.67,230.99,7927.0,230.68,231.4,230.67,230.99,7927.0
2024-04-17 11:30:00,230.98,231.51,230.07,231.13,10546.0,230.98,231.51,230.07,231.13,10546.0
2024-04-17 12:00:00,230.99,230.99,229.94,230.05,6486.0,230.99,230.99,229.94,230.05,6486.0
2024-04-17 12:30:00,229.94,230.69,229.91,229.99,6059.0,229.94,230.69,229.91,229.99,6059.0
2024-04-17 13:00:00,230.05,230.59,230.05,230.49,4320.0,230.05,230.59,230.05,230.49,4320.0
2024-04-17 13:30:00,230.68,231.21,230.15,231.12,8448.0,230.68,231.21,230.15,231.12,8448.0
2024-04-17 14:00:00,231.18,231.67,230.95,231.42,12004.0,231.18,231.67,230.95,231.42,12004.0
2024-04-17 14:30:00,231.41,232.05,230.58,230.58,6933.0,231.41,232.05,230.58,230.58,6933.0
2024-04-17 15:00:00,230.55,231.16,230.24,230.69,8788.0,230.55,231.16,230.24,230.69,8788.0
2024-04-17 15:30:00,230.97,231.25,229.85,230.08,97536.0,230.97,231.25,229.85,230.08,97536.0
2024-04-18 09:30:00,228.02,228.93,223.49,228.0,24249.0,228.02,228.93,223.49,228.0,24249.0
2024-04-18 10:00:00,227.03,230.78,227.03,230.61,24185.0,227.03,230.78,227.03,230.61,24185.0
2024-04-18 10:30:00,230.89,231.89,230.08,231.26,20324.0,230.89,231.89,230.08,231.26,20324.0
2024-04-18 11:00:00,231.31,232.11,230.58,231.83,12748.0,231.31,232.11,230.58,231.83,12748.0
2024-04-18 11:30:00,231.74,233.21,231.34,232.78,49550.0,231.74,233.21,231.34,232.78,49550.0
2024-04-18 12:00:00,232.64,233.72,231.19,231.19,10564.0,232.64,233.72,231.19,231.19,10564.0
2024-04-18 12:30:00,231.26,231.32,230.12,230.43,14047.0,231.26,231.32,230.12,230.43,14047.0
2024-04-18 13:00:00,230.57,230.78,229.27,230.43,19038.0,230.57,230.78,229.27,230.43,19038.0
2024-04-18 13:30:00,230.19,230.19,228.24,228.35,34620.0,230.19,230.19,228.24,228.35,34620.0
2024-04-18 14:00:00,228.25,228.68,227.59,227.79,24418.0,228.25,228.68,227.59,227.79,24418.0
2024-04-18 14:30:00,227.56,227.79,226.86,226.86,20613.0,227.56,227.79,226.86,226.86,20613.0
2024-04-18 15:00:00,227.0,228.05,226.81,227.84,40362.0,227.0,228.05,226.81,227.84,40362.0
2024-04-18 15:30:00,227.87,229.22,227.38,227.55,62740.0,227.87,229.22,227.38,227.55,62740.0
2024-04-19 09:30:00,227.14,229.71,225.64,229.65,15850.0,227.14,229.71,225.64,229.65,15850.0
2024-04-19 10:00:00,229.72,230.34,228.96,229.42,12749.0,229.72,230.34,228.96,229.42,12749.0
2024-04-19 10:30:00,229.46,229.53,227.92,228.37,3913.0,229.46,229.53,227.92,228.37,3913.0
2024-04-19 11:00:00,228.44,229.31,227.86,227.94,6296.0,228.44,229.31,227.86,227.94,6296.0
2024-04-19 11:30:00,227.79,227.99,227.2,227.45,3316.0,227.79,227.99,227.2,227.45,3316.0
2024-04-19 12:00:00,227.41,227.79,226.6,226.6,5766.0,227.41,227.79,226.6,226.6,5766.0
2024-04-19 12:30:00,226.27,227.68,225.94,227.14,8676.0,226.27,227.68,225.94,227.14,8676.0
2024-04-19 13:00:00,227.08,228.04,226.95,226.95,4894.0,227.08,228.04,226.95,226.95,4894.0
2024-04-19 13:30:00,227.04,228.48,226.79,228.33,26250.0,227.04,228.48,226.79,228.33,26250.0
2024-04-19 14:00:00,228.25,228.25,226.88,226.88,6836.0,228.25,228.25,226.88,226.88,6836.0
2024-04-19 14:30:00,226.91,227.28,225.66,225.84,14037.0,226.91,227.28,225.66,225.84,14037.0
2024-04-19 15:00:00,226.24,227.11,226.07,226.95,20063.0,226.24,227.11,226.07,226.95,20063.0
2024-04-19 15:30:00,226.99,227.17,226.32,226.8,62347.0,226.99,227.17,226.32,226.8,62347.0
2024-04-22 09:30:00,228.95,228.95,225.79,228.52,12620.0,228.95,228.95,225.79,228.52,12620.0
2024-04-22 10:00:00,228.77,229.81,228.64,229.58,11359.0,228.77,229.81,228.64,229.58,11359.0
2024-04-22 10:30:00,229.31,229.9,229.11,229.37,6346.0,229.31,229.9,229.11,229.37,6346.0
2024-04-22 11:00:00,229.4,229.41,228.41,228.43,8655.0,229.4,229.41,228.41,228.43,8655.0
2024-04-22 11:30:00,228.63,228.81,227.89,228.25,6928.0,228.63,228.81,227.89,228.25,6928.0
2024-04-22 12:00:00,228.05,229.09,228.04,228.41,4097.0,228.05,229.09,228.04,228.41,4097.0
2024-04-22 12:30:00,228.1,228.55,227.58,228.55,6562.0,228.1,228.55,227.58,228.55,6562.0
2024-04-22 13:00:00,228.63,229.31,228.55,229.3,3152.0,228.63,229.31,228.55,229.3,3152.0
2024-04-22 13:30:00,229.38,230.32,228.89,230.25,6357.0,229.38,230.32,228.89,230.25,6357.0
2024-04-22 14:00:00,230.1,232.26,230.1,232.26,9437.0,230.1,232.26,230.1,232.26,9437.0
2024-04-22 14:30:00,232.03,232.11,231.22,232.11,21326.0,232.03,232.11,231.22,232.11,21326.0
2024-04-22 15:00:00,232.06,232.11,231.48,232.1,18882.0,232.06,232.11,231.48,232.1,18882.0
2024-04-22 15:30:00,232.05,232.67,231.66,232.58,104283.0,232.05,232.67,231.66,232.58,104283.0
2024-04-23 09:30:00,237.83,240.61,236.22,239.34,76491.0,237.83,240.61,236.22,239.34,76491.0
2024-04-23 10:00:00,239.55,240.59,238.95,240.49,20785.0,239.55,240.59,238.95,240.49,20785.0
2024-04-23 10:30:00,240.84,241.25,239.86,240.84,5439.0,240.84,241.25,239.86,240.84,5439.0
2024-04-23 11:00:00,240.65,242.04,239.7,241.45,12119.0,240.65,242.04,239.7,241.45,12119.0
2024-04-23 11:30:00,240.75,242.35,240.25,242.19,10179.0,240.75,242.35,240.25,242.19,10179.0
2024-04-23 12:00:00,242.2,242.91,241.54,242.64,20146.0,242.2,242.91,241.54,242.64,20146.0
2024-04-23 12:30:00,242.29,242.29,240.06,240.14,24251.0,242.29,242.29,240.06,240.14,24251.0
2024-04-23 13:00:00,240.05,240.24,239.24,240.06,4347.0,240.05,240.24,239.24,240.06,4347.0
2024-04-23 13:30:00,239.9,240.47,239.3,239.99,5767.0,239.9,240.47,239.3,239.99,5767.0
2024-04-23 14:00:00,240.1,241.44,240.1,241.15,6385.0,240.1,241.44,240.1,241.15,6385.0
2024-04-23 14:30:00,241.36,241.64,240.18,240.32,11780.0,241.36,241.64,240.18,240.32,11780.0
2024-04-23 15:00:00,240.33,240.33,238.71,238.71,11639.0,240.33,240.33,238.71,238.71,11639.0
2024-04-23 15:30:00,238.57,240.68,238.56,239.99,72869.0,238.57,240.68,238.56,239.99,72869.0
2024-04-24 09:30:00,239.28,244.56,239.28,242.48,75342.0,239.28,244.56,239.28,242.48,75342.0
2024-04-24 10:00:00,243.05,243.44,241.2,241.3,35578.0,243.05,243.44,241.2,241.3,35578.0
2024-04-24 10:30:00,241.3,241.31,238.97,239.65,12920.0,241.3,241.31,238.97,239.65,12920.0
2024-04-24 11:00:00,239.49,239.5,238.54,239.09,5019.0,239.49,239.5,238.54,239.09,5019.0
2024-04-24 11:30:00,239.17,239.23,237.99,238.55,6317.0,239.17,239.23,237.99,238.55,6317.0
2024-04-24 12:00:00,238.35,238.62,237.54,238.48,14205.0,238.35,238.62,237.54,238.48,14205.0
2024-04-24 12:30:00,238.49,239.26,238.1,239.09,12757.0,238.49,239.26,238.1,239.09,12757.0
2024-04-24 13:00:00,238.84,239.26,238.37,239.1,4953.0,238.84,239.26,238.37,239.1,4953.0
2024-04-24 13:30:00,239.23,239.75,238.94,238.98,22428.0,239.23,239.75,238.94,238.98,22428.0
2024-04-24 14:00:00,238.99,238.99,237.44,238.12,13684.0,238.99,238.99,237.44,238.12,13684.0
2024-04-24 14:30:00,237.99,239.16,237.68,238.8,9747.0,237.99,239.16,237.68,238.8,9747.0
2024-04-24 15:00:00,238.54,238.66,237.59,238.39,23177.0,238.54,238.66,237.59,238.39,23177.0
2024-04-24 15:30:00,238.59,240.1,238.42,239.47,76908.0,238.59,240.1,238.42,239.47,76908.0
2024-04-25 09:30:00,237.31,237.31,229.58,231.3,69183.0,237.31,237.31,229.58,231.3,69183.0
2024-04-25 10:00:00,230.68,231.22,227.24,227.61,79275.0,230.68,231.22,227.24,227.61,79275.0
2024-04-25 10:30:00,227.64,228.45,225.96,226.47,36467.0,227.64,228.45,225.96,226.47,36467.0
2024-04-25 11:00:00,226.38,228.02,226.38,228.02,28440.0,226.38,228.02,226.38,228.02,28440.0
2024-04-25 11:30:00,227.78,229.43,226.98,229.01,26500.0,227.78,229.43,226.98,229.01,26500.0
2024-04-25 12:00:00,229.01,229.25,228.04,228.37,14456.0,229.01,229.25,228.04,228.37,14456.0
2024-04-25 12:30:00,228.08,230.19,227.83,229.06,12543.0,228.08,230.19,227.83,229.06,12543.0
2024-04-25 13:00:00,229.38,229.38,227.51,228.15,8931.0,229.38,229.38,227.51,228.15,8931.0
2024-04-25 13:30:00,228.27,229.03,227.86,228.76,11340.0,228.27,229.03,227.86,228.76,11340.0
2024-04-25 14:00:00,228.77,229.1,227.28,227.28,8501.0,228.77,229.1,227.28,227.28,8501.0
2024-04-25 14:30:00,227.5,227.81,226.53,227.69,35426.0,227.5,227.81,226.53,227.69,35426.0
2024-04-25 15:00:00,228.03,229.14,227.89,228.92,14653.0,228.03,229.14,227.89,228.92,14653.0
2024-04-25 15:30:00,228.93,229.02,227.31,227.8,62704.0,228.93,229.02,227.31,227.8,62704.0
2024-04-26 09:30:00,227.39,230.86,227.39,229.3,4241.0,227.39,230.86,227.39,229.3,4241.0
2024-04-26 10:00:00,228.97,230.38,228.85,230.04,17335.0,228.97,230.38,228.85,230.04,17335.0
2024-04-26 10:30:00,230.07,230.1,228.96,229.96,14226.0,230.07,230.1,228.96,229.96,14226.0
2024-04-26 11:00:00,230.05,230.05,228.9,229.09,3331.0,230.05,230.05,228.9,229.09,3331.0
2024-04-26 11:30:00,229.11,229.11,228.06,228.94,6918.0,229.11,229.11,228.06,228.94,6918.0
2024-04-26 12:00:00,229.07,229.07,228.48,228.48,4748.0,229.07,229.07,228.48,228.48,4748.0
2024-04-26 12:30:00,228.4,229.01,228.27,228.83,4350.0,228.4,229.01,228.27,228.83,4350.0
2024-04-26 13:00:00,228.98,230.1,228.79,230.1,7077.0,228.98,230.1,228.79,230.1,7077.0
2024-04-26 13:30:00,230.04,230.04,229.12,229.76,4268.0,230.04,230.04,229.12,229.76,4268.0
2024-04-26 14:00:00,229.91,230.2,229.3,229.78,4395.0,229.91,230.2,229.3,229.78,4395.0
2024-04-26 14:30:00,229.8,230.41,229.61,230.39,2793.0,229.8,230.41,229.61,230.39,2793.0
2024-04-26 15:00:00,230.13,230.22,229.16,229.7,5554.0,230.13,230.22,229.16,229.7,5554.0
2024-04-26 15:30:00,229.59,229.66,228.24,228.94,31795.0,229.59,229.66,228.24,228.94,31795.0
2024-04-29 09:30:00,230.88,232.06,230.37,231.71,8062.0,230.88,232.06,230.37,231.71,8062.0
2024-04-29 10:00:00,231.68,232.74,231.0,231.86,36829.0,231.68,232.74,231.0,231.86,36829.0
2024-04-29 10:30:00,231.89,232.19,231.2,231.89,5181.0,231.89,232.19,231.2,231.89,5181.0
2024-04-29 11:00:00,232.02,233.28,231.93,232.95,7138.0,232.02,233.28,231.93,232.95,7138.0
2024-04-29 11:30:00,232.92,233.28,232.71,233.0,3685.0,232.92,233.28,232.71,233.0,3685.0
2024-04-29 12:00:00,233.1,233.25,232.89,232.89,1648.0,233.1,233.25,232.89,232.89,1648.0
2024-04-29 12:30:00,233.08,233.08,232.47,232.65,1783.0,233.08,233.08,232.47,232.65,1783.0
2024-04-29 13:00:00,232.85,232.86,232.11,232.11,2918.0,232.85,232.86,232.11,232.11,2918.0
2024-04-29 13:30:00,232.02,232.04,231.16,232.03,3937.0,232.02,232.04,231.16,232.03,3937.0
2024-04-29 14:00:00,231.77,231.95,231.39,231.5,2990.0,231.77,231.95,231.39,231.5,2990.0
2024-04-29 14:30:00,231.4,231.77,231.0,231.43,4539.0,231.4,231.77,231.0,231.43,4539.0
2024-04-29 15:00:00,231.35,231.43,230.3,230.65,6401.0,231.35,231.43,230.3,230.65,6401.0
2024-04-29 15:30:00,230.69,232.28,230.56,232.27,29627.0,230.69,232.28,230.56,232.27,29627.0
2024-04-30 09:30:00,231.31,232.18,230.64,230.64,4360.0,231.31,232.18,230.64,230.64,4360.0
2024-04-30 10:00:00,231.23,231.4,229.77,229.77,8002.0,231.23,231.4,229.77,229.77,8002.0
2024-04-30 10:30:00,229.73,230.24,229.35,229.67,5440.0,229.73,230.24,229.35,229.67,5440.0
2024-04-30 11:00:00,229.61,230.04,229.35,229.42,3140.0,229.61,230.04,229.35,229.42,3140.0
2024-04-30 11:30:00,229.36,229.66,228.84,229.66,12037.0,229.36,229.66,228.84,229.66,12037.0
2024-04-30 12:00:00,229.32,229.35,228.21,228.59,3292.0,229.32,229.35,228.21,228.59,3292.0
2024-04-30 12:30:00,228.34,228.35,225.58,226.7,42702.0,228.34,228.35,225.58,226.7,42702.0
2024-04-30 13:00:00,227.26,228.16,227.06,227.8,4623.0,227.26,228.16,227.06,227.8,4623.0
2024-04-30 13:30:00,227.58,228.65,227.58,228.65,4090.0,227.58,228.65,227.58,228.65,4090.0
2024-04-30 14:00:00,228.65,228.65,227.23,227.47,4204.0,228.65,228.65,227.23,227.47,4204.0
2024-04-30 14:30:00,227.33,227.82,227.24,227.42,4873.0,227.33,227.82,227.24,227.42,4873.0
2024-04-30 15:00:00,227.69,229.42,227.56,228.93,14442.0,227.69,229.42,227.56,228.93,14442.0
2024-04-30 15:30:00,228.96,229.36,228.14,229.02,57646.0,228.96,229.36,228.14,229.02,57646.0
2024-05-01 09:30:00,229.8,229.8,228.22,228.63,5396.0,229.8,229.8,228.22,228.63,5396.0
2024-05-01 10:00:00,228.41,228.41,226.58,226.89,3662.0,228.41,228.41,226.58,226.89,3662.0
2024-05-01 10:30:00,226.89,228.18,226.44,227.86,6260.0,226.89,228.18,226.44,227.86,6260.0
2024-05-01 11:00:00,227.82,228.38,227.25,228.24,6400.0,227.82,228.38,227.25,228.24,6400.0
2024-05-01 11:30:00,228.03,228.91,227.7,228.65,4656.0,228.03,228.91,227.7,228.65,4656.0
2024-05-01 12:00:00,228.49,229.66,228.48,229.66,2363.0,228.49,229.66,228.48,229.66,2363.0
2024-05-01 12:30:00,229.47,229.74,228.76,228.97,4497.0,229.47,229.74,228.76,228.97,4497.0
2024-05-01 13:00:00,228.98,229.51,228.65,229.39,3070.0,228.98,229.51,228.65,229.39,3070.0
2024-05-01 13:30:00,229.48,230.55,229.48,230.55,5184.0,229.48,230.55,229.48,230.55,5184.0
2024-05-01 14:00:00,230.84,231.45,230.22,231.45,3878.0,230.84,231.45,230.22,231.45,3878.0
2024-05-01 14:30:00,231.32,236.38,229.86,236.19,24144.0,231.32,236.38,229.86,236.19,24144.0
2024-05-01 15:00:00,236.35,237.62,235.28,235.83,32838.0,236.35,237.62,235.28,235.83,32838.0
2024-05-01 15:30:00,235.92,235.92,232.09,232.72,95689.0,235.92,235.92,232.09,232.72,95689.0
2024-05-02 09:30:00,233.85,233.85,227.93,228.4,13641.0,233.85,233.85,227.93,228.4,13641.0
2024-05-02 10:00:00,228.44,229.61,225.74,229.22,11749.0,228.44,229.61,225.74,229.22,11749.0
2024-05-02 10:30:00,229.02,230.45,228.06,230.24,8424.0,229.02,230.45,228.06,230.24,8424.0
2024-05-02 11:00:00,230.24,230.6,229.7,230.23,4778.0,230.24,230.6,229.7,230.23,4778.0
2024-05-02 11:30:00,230.37,230.46,229.31,230.02,5424.0,230.37,230.46,229.31,230.02,5424.0
2024-05-02 12:00:00,229.9,230.78,229.23,229.23,11457.0,229.9,230.78,229.23,229.23,11457.0
2024-05-02 12:30:00,228.94,229.51,228.34,229.51,4775.0,228.94,229.51,228.34,229.51,4775.0
2024-05-02 13:00:00,229.59,230.08,229.39,229.39,6429.0,229.59,230.08,229.39,229.39,6429.0
2024-05-02 13:30:00,229.92,230.1,229.33,229.4,8018.0,229.92,230.1,229.33,229.4,8018.0
2024-05-02 14:00:00,229.41,230.69,229.4,230.21,5565.0,229.41,230.69,229.4,230.21,5565.0
2024-05-02 14:30:00,230.12,231.09,230.11,230.88,8635.0,230.12,231.09,230.11,230.88,8635.0
2024-05-02 15:00:00,230.8,231.1,229.85,230.81,11429.0,230.8,231.1,229.85,230.81,11429.0
2024-05-02 15:30:00,230.59,230.88,229.12,230.14,37299.0,230.59,230.88,229.12,230.14,37299.0
2024-05-03 09:30:00,233.61,238.38,233.04,238.2,25076.0,233.61,238.38,233.04,238.2,25076.0
2024-05-03 10:00:00,238.07,238.07,234.22,235.34,23272.0,238.07,238.07,234.22,235.34,23272.0
2024-05-03 10:30:00,235.55,236.46,234.32,234.51,11201.0,235.55,236.46,234.32,234.51,11201.0
2024-05-03 11:00:00,234.46,235.71,234.14,235.45,10053.0,234.46,235.71,234.14,235.45,10053.0
2024-05-03 11:30:00,235.31,235.72,234.51,234.51,6746.0,235.31,235.72,234.51,234.51,6746.0
2024-05-03 12:00:00,234.31,234.73,233.8,233.8,7359.0,234.31,234.73,233.8,233.8,7359.0
2024-05-03 12:30:00,234.2,234.2,233.35,233.38,4719.0,234.2,234.2,233.35,233.38,4719.0
2024-05-03 13:00:00,233.34,234.17,233.19,233.94,6549.0,233.34,234.17,233.19,233.94,6549.0
2024-05-03 13:30:00,233.73,234.44,233.61,233.85,5627.0,233.73,234.44,233.61,233.85,5627.0
2024-05-03 14:00:00,233.78,234.25,233.73,234.11,10187.0,233.78,234.25,233.73,234.11,10187.0
2024-05-03 14:30:00,234.01,234.12,233.36,233.41,10857.0,234.01,234.12,233.36,233.41,10857.0
2024-05-03 15:00:00,233.41,234.14,233.17,233.4,18744.0,233.41,234.14,233.17,233.4,18744.0
2024-05-03 15:30:00,233.22,233.8,232.38,233.34,46275.0,233.22,233.8,232.38,233.34,46275.0
2024-05-06 09:30:00,235.6,235.6,233.97,234.28,2429.0,235.6,235.6,233.97,234.28,2429.0
2024-05-06 10:00:00,234.48,235.6,234.27,235.49,3896.0,234.48,235.6,234.27,235.49,3896.0
2024-05-06 10:30:00,235.09,235.29,233.29,233.32,2686.0,235.09,235.29,233.29,233.32,2686.0
2024-05-06 11:00:00,233.3,235.05,232.72,233.85,14847.0,233.3,235.05,232.72,233.85,14847.0
2024-05-06 11:30:00,233.75,233.86,233.38,233.71,5875.0,233.75,233.86,233.38,233.71,5875.0
2024-05-06 12:00:00,233.65,234.59,233.43,234.59,8070.0,233.65,234.59,233.43,234.59,8070.0
2024-05-06 12:30:00,234.59,234.69,234.16,234.5,4961.0,234.59,234.69,234.16,234.5,4961.0
2024-05-06 13:00:00,234.47,234.85,234.32,234.71,7243.0,234.47,234.85,234.32,234.71,7243.0
2024-05-06 13:30:00,234.72,235.89,234.72,235.33,16334.0,234.72,235.89,234.72,235.33,16334.0
2024-05-06 14:00:00,235.23,235.23,234.79,235.09,14303.0,235.23,235.23,234.79,235.09,14303.0
2024-05-06 14:30:00,235.32,235.55,234.76,234.81,10879.0,235.32,235.55,234.76,234.81,10879.0
2024-05-06 15:00:00,234.66,234.69,234.03,234.22,10218.0,234.66,234.69,234.03,234.22,10218.0
2024-05-06 15:30:00,234.26,235.36,234.04,235.35,63021.0,234.26,235.36,234.04,235.35,63021.0
2024-05-07 09:30:00,236.9,238.23,236.02,236.44,4733.0,236.9,238.23,236.02,236.44,4733.0
2024-05-07 10:00:00,236.25,237.66,236.16,237.66,13089.0,236.25,237.66,236.16,237.66,13089.0
2024-05-07 10:30:00,237.45,237.45,235.39,236.99,26985.0,237.45,237.45,235.39,236.99,26985.0
2024-05-07 11:00:00,237.4,237.64,236.88,237.43,11596.0,237.4,237.64,236.88,237.43,11596.0
2024-05-07 11:30:00,237.4,237.47,237.02,237.18,1875.0,237.4,237.47,237.02,237.18,1875.0
2024-05-07 12:00:00,237.37,237.5,236.9,237.12,5912.0,237.37,237.5,236.9,237.12,5912.0
2024-05-07 12:30:00,237.23,237.23,236.16,236.48,13458.0,237.23,237.23,236.16,236.48,13458.0
2024-05-07 13:00:00,236.49,237.47,236.48,236.94,5539.0,236.49,237.47,236.48,236.94,5539.0
2024-05-07 13:30:00,236.92,236.93,236.23,236.34,16500.0,236.92,236.93,236.23,236.34,16500.0
2024-05-07 14:00:00,236.38,236.81,236.18,236.44,9789.0,236.38,236.81,236.18,236.44,9789.0
2024-05-07 14:30:00,236.45,236.45,235.75,236.33,8608.0,236.45,236.45,235.75,236.33,8608.0
2024-05-07 15:00:00,236.42,237.12,236.2,237.12,11075.0,236.42,237.12,236.2,237.12,11075.0
2024-05-07 15:30:00,237.14,237.26,235.93,236.43,90017.0,237.14,237.26,235.93,236.43,90017.0
2024-05-08 09:30:00,235.28,236.88,234.44,236.23,12176.0,235.28,236.88,234.44,236.23,12176.0
2024-05-08 10:00:00,236.22,236.38,234.96,234.97,17148.0,236.22,236.38,234.96,234.97,17148.0
2024-05-08 10:30:00,235.18,235.22,233.96,234.92,6473.0,235.18,235.22,233.96,234.92,6473.0
2024-05-08 11:00:00,234.82,234.82,233.14,234.46,6312.0,234.82,234.82,233.14,234.46,6312.0
2024-05-08 11:30:00,234.42,234.99,233.89,234.24,12601.0,234.42,234.99,233.89,234.24,12601.0
2024-05-08 12:00:00,234.16,235.05,234.16,234.64,6972.0,234.16,235.05,234.16,234.64,6972.0
2024-05-08 12:30:00,234.66,234.96,234.34,234.47,12060.0,234.66,234.96,234.34,234.47,12060.0
2024-05-08 13:00:00,234.47,235.11,234.45,235.11,19345.0,234.47,235.11,234.45,235.11,19345.0
2024-05-08 13:30:00,234.96,235.83,234.86,235.83,11213.0,234.96,235.83,234.86,235.83,11213.0
2024-05-08 14:00:00,235.6,236.48,235.16,235.34,19966.0,235.6,236.48,235.16,235.34,19966.0
2024-05-08 14:30:00,235.62,235.82,234.24,234.43,10522.0,235.62,235.82,234.24,234.43,10522.0
2024-05-08 15:00:00,234.34,235.01,233.0,234.37,54474.0,234.34,235.01,233.0,234.37,54474.0
2024-05-08 15:30:00,234.31,235.88,234.21,235.29,103978.0,234.31,235.88,234.21,235.29,103978.0
2024-05-09 09:30:00,236.0,238.91,226.0,232.92,97018.0,236.0,238.91,226.0,232.92,97018.0
2024-05-09 10:00:00,232.87,236.25,232.85,235.92,21150.0,232.87,236.25,232.85,235.92,21150.0
2024-05-09 10:30:00,235.92,236.83,232.99,234.06,31707.0,235.92,236.83,232.99,234.06,31707.0
2024-05-09 11:00:00,234.15,234.6,229.28,229.73,11597.0,234.15,234.6,229.28,229.73,11597.0
2024-05-09 11:30:00,229.65,230.19,227.0,228.48,33002.0,229.65,230.19,227.0,228.48,33002.0
2024-05-09 12:00:00,228.34,229.05,227.74,228.34,21464.0,228.34,229.05,227.74,228.34,21464.0
2024-05-09 12:30:00,228.27,229.99,228.11,229.49,23399.0,228.27,229.99,228.11,229.49,23399.0
2024-05-09 13:00:00,229.37,229.9,228.49,229.07,21328.0,229.37,229.9,228.49,229.07,21328.0
2024-05-09 13:30:00,229.05,230.4,228.0,228.69,14240.0,229.05,230.4,228.0,228.69,14240.0
2024-05-09 14:00:00,228.68,228.69,226.18,226.58,60098.0,228.68,228.69,226.18,226.58,60098.0
2024-05-09 14:30:00,226.5,229.13,226.35,229.09,25684.0,226.5,229.13,226.35,229.09,25684.0
2024-05-09 15:00:00,229.08,230.78,228.2,230.4,35179.0,229.08,230.78,228.2,230.4,35179.0
2024-05-09 15:30:00,230.4,231.53,229.79,230.26,138450.0,230.4,231.53,229.79,230.26,138450.0
2024-05-10 09:30:00,230.26,230.9,225.51,225.97,43078.0,230.26,230.9,225.51,225.97,43078.0
2024-05-10 10:00:00,226.36,227.0,223.78,225.42,54487.0,226.36,227.0,223.78,225.42,54487.0
2024-05-10 10:30:00,225.48,226.08,224.29,224.68,29582.0,225.48,226.08,224.29,224.68,29582.0
2024-05-10 11:00:00,224.61,227.08,224.53,225.78,28541.0,224.61,227.08,224.53,225.78,28541.0
2024-05-10 11:30:00,225.68,228.0,225.35,228.0,49282.0,225.68,228.0,225.35,228.0,49282.0
2024-05-10 12:00:00,227.88,227.88,225.32,226.4,29388.0,227.88,227.88,225.32,226.4,29388.0
2024-05-10 12:30:00,226.28,227.17,225.82,226.75,9459.0,226.28,227.17,225.82,226.75,9459.0
2024-05-10 13:00:00,226.9,227.26,226.76,227.09,4001.0,226.9,227.26,226.76,227.09,4001.0
2024-05-10 13:30:00,227.04,227.04,225.68,225.86,14252.0,227.04,227.04,225.68,225.86,14252.0
2024-05-10 14:00:00,225.67,226.45,225.29,226.22,13236.0,225.67,226.45,225.29,226.22,13236.0
2024-05-10 14:30:00,226.06,226.37,225.73,226.0,9291.0,226.06,226.37,225.73,226.0,9291.0
2024-05-10 15:00:00,225.98,227.76,225.98,227.31,15132.0,225.98,227.76,225.98,227.31,15132.0
2024-05-10 15:30:00,227.35,228.19,226.94,228.12,93100.0,227.35,228.19,226.94,228.12,93100.0
2024-05-13 09:30:00,228.06,228.45,226.15,227.9,16171.0,228.06,228.45,226.15,227.9,16171.0
2024-05-13 10:00:00,227.9,228.84,226.55,226.76,8210.0,227.9,228.84,226.55,226.76,8210.0
2024-05-13 10:30:00,226.58,227.37,225.87,226.65,15295.0,226.58,227.37,225.87,226.65,15295.0
2024-05-13 11:00:00,226.52,228.77,226.29,228.63,10496.0,226.52,228.77,226.29,228.63,10496.0
2024-05-13 11:30:00,228.52,228.52,227.63,227.99,10650.0,228.52,228.52,227.63,227.99,10650.0
2024-05-13 12:00:00,227.87,228.64,227.77,228.52,9618.0,227.87,228.64,227.77,228.52,9618.0
2024-05-13 12:30:00,228.37,228.48,227.38,227.38,4516.0,228.37,228.48,227.38,227.38,4516.0
2024-05-13 13:00:00,227.43,227.47,226.43,226.67,4703.0,227.43,227.47,226.43,226.67,4703.0
2024-05-13 13:30:00,226.94,228.82,226.94,228.82,8640.0,226.94,228.82,226.94,228.82,8640.0
2024-05-13 14:00:00,228.78,229.0,228.04,228.52,9047.0,228.78,229.0,228.04,228.52,9047.0
2024-05-13 14:30:00,228.49,228.89,228.36,228.66,6489.0,228.49,228.89,228.36,228.66,6489.0
2024-05-13 15:00:00,228.69,228.69,227.36,227.39,8773.0,228.69,228.69,227.36,227.39,8773.0
2024-05-13 15:30:00,227.43,228.63,227.32,228.42,45214.0,227.43,228.63,227.32,228.42,45214.0
2024-05-14 09:30:00,230.31,230.59,227.51,229.86,62852.0,230.31,230.59,227.51,229.86,62852.0
2024-05-14 10:00:00,230.06,232.4,229.36,230.72,15209.0,230.06,232.4,229.36,230.72,15209.0
2024-05-14 10:30:00,230.01,231.03,230.01,231.03,6227.0,230.01,231.03,230.01,231.03,6227.0
2024-05-14 11:00:00,230.89,232.29,230.83,232.09,10956.0,230.89,232.29,230.83,232.09,10956.0
2024-05-14 11:30:00,231.86,232.35,231.26,231.49,13645.0,231.86,232.35,231.26,231.49,13645.0
2024-05-14 12:00:00,231.61,232.08,231.38,231.91,5575.0,231.61,232.08,231.38,231.91,5575.0
2024-05-14 12:30:00,231.92,232.25,231.74,231.94,5478.0,231.92,232.25,231.74,231.94,5478.0
2024-05-14 13:00:00,231.94,232.06,230.98,231.19,6368.0,231.94,232.06,230.98,231.19,6368.0
2024-05-14 13:30:00,231.1,231.68,231.06,231.68,3532.0,231.1,231.68,231.06,231.68,3532.0
2024-05-14 14:00:00,231.57,231.75,230.56,230.56,11076.0,231.57,231.75,230.56,230.56,11076.0
2024-05-14 14:30:00,230.56,231.79,230.55,231.79,7271.0,230.56,231.79,230.55,231.79,7271.0
2024-05-14 15:00:00,231.8,232.66,231.73,232.66,17796.0,231.8,232.66,231.73,232.66,17796.0
2024-05-14 15:30:00,232.69,233.17,232.11,232.67,68228.0,232.69,233.17,232.11,232.67,68228.0
2024-05-15 09:30:00,236.07,238.22,234.63,234.68,15435.0,236.07,238.22,234.63,234.68,15435.0
2024-05-15 10:00:00,234.99,235.93,234.57,235.52,15094.0,234.99,235.93,234.57,235.52,15094.0
2024-05-15 10:30:00,235.57,237.59,235.57,237.1,11713.0,235.57,237.59,235.57,237.1,11713.0
2024-05-15 11:00:00,237.05,238.16,236.36,236.81,13900.0,237.05,238.16,236.36,236.81,13900.0
2024-05-15 11:30:00,237.19,237.85,236.48,236.7,14261.0,237.19,237.85,236.48,236.7,14261.0
2024-05-15 12:00:00,236.33,236.84,235.62,235.63,7351.0,236.33,236.84,235.62,235.63,7351.0
2024-05-15 12:30:00,235.82,235.89,234.63,234.83,7516.0,235.82,235.89,234.63,234.83,7516.0
2024-05-15 13:00:00,235.02,236.2,234.96,235.25,10248.0,235.02,236.2,234.96,235.25,10248.0
2024-05-15 13:30:00,235.26,235.69,234.76,235.38,8284.0,235.26,235.69,234.76,235.38,8284.0
2024-05-15 14:00:00,235.37,235.5,234.63,234.77,6100.0,235.37,235.5,234.63,234.77,6100.0
2024-05-15 14:30:00,234.91,235.02,234.24,234.39,8137.0,234.91,235.02,234.24,234.39,8137.0
2024-05-15 15:00:00,234.52,234.79,233.46,233.54,11245.0,234.52,234.79,233.46,233.54,11245.0
2024-05-15 15:30:00,233.53,233.96,232.56,232.56,81536.0,233.53,233.96,232.56,232.56,81536.0
2024-05-16 09:30:00,230.83,230.83,222.52,222.58,71158.0,230.83,230.83,222.52,222.58,71158.0
2024-05-16 10:00:00,222.74,224.52,220.44,221.87,113077.0,222.74,224.52,220.44,221.87,113077.0
2024-05-16 10:30:00,221.89,225.18,221.73,224.77,53439.0,221.89,225.18,221.73,224.77,53439.0
2024-05-16 11:00:00,225.0,226.3,224.42,225.9,39922.0,225.0,226.3,224.42,225.9,39922.0
2024-05-16 11:30:00,225.63,227.07,225.44,226.95,23233.0,225.63,227.07,225.44,226.95,23233.0
2024-05-16 12:00:00,226.94,227.37,225.86,226.74,31905.0,226.94,227.37,225.86,226.74,31905.0
2024-05-16 12:30:00,226.74,227.48,226.15,227.48,29891.0,226.74,227.48,226.15,227.48,29891.0
2024-05-16 13:00:00,227.45,227.57,226.45,226.65,16949.0,227.45,227.57,226.45,226.65,16949.0
2024-05-16 13:30:00,226.51,226.77,225.46,225.95,67106.0,226.51,226.77,225.46,225.95,67106.0
2024-05-16 14:00:00,226.02,226.25,225.05,225.53,34985.0,226.02,226.25,225.05,225.53,34985.0
2024-05-16 14:30:00,225.54,226.2,225.41,225.81,28777.0,225.54,226.2,225.41,225.81,28777.0
2024-05-16 15:00:00,225.78,226.17,224.99,225.13,55037.0,225.78,226.17,224.99,225.13,55037.0
2024-05-16 15:30:00,225.13,225.69,224.63,224.65,150850.0,225.13,225.69,224.63,224.65,150850.0
2024-05-17 09:30:00,225.29,225.29,221.75,221.8,35925.0,225.29,225.29,221.75,221.8,35925.0
2024-05-17 10:00:00,221.75,222.39,220.98,222.17,20517.0,221.75,222.39,220.98,222.17,20517.0
2024-05-17 10:30:00,222.42,222.66,221.48,222.51,29187.0,222.42,222.66,221.48,222.51,29187.0
2024-05-17 11:00:00,222.46,222.64,220.79,220.79,20809.0,222.46,222.64,220.79,220.79,20809.0
2024-05-17 11:30:00,220.85,221.93,220.6,221.87,24459.0,220.85,221.93,220.6,221.87,24459.0
2024-05-17 12:00:00,221.8,221.83,220.68,220.88,9464.0,221.8,221.83,220.68,220.88,9464.0
2024-05-17 12:30:00,220.85,221.32,220.45,221.02,13692.0,220.85,221.32,220.45,221.02,13692.0
2024-05-17 13:00:00,221.06,221.3,220.6,220.72,9960.0,221.06,221.3,220.6,220.72,9960.0
2024-05-17 13:30:00,220.72,220.92,220.46,220.57,13275.0,220.72,220.92,220.46,220.57,13275.0
2024-05-17 14:00:00,220.44,220.9,220.37,220.49,16143.0,220.44,220.9,220.37,220.49,16143.0
2024-05-17 14:30:00,220.55,221.13,220.54,220.92,30791.0,220.55,221.13,220.54,220.92,30791.0
2024-05-17 15:00:00,220.92,221.65,220.7,220.72,27675.0,220.92,221.65,220.7,220.72,27675.0
2024-05-17 15:30:00,220.7,221.73,220.48,221.66,86974.0,220.7,221.73,220.48,221.66,86974.0
2024-05-20 09:30:00,222.37,222.39,220.8,221.12,11708.0,222.37,222.39,220.8,221.12,11708.0
2024-05-20 10:00:00,220.84,221.16,218.97,219.43,11666.0,220.84,221.16,218.97,219.43,11666.0
2024-05-20 10:30:00,219.95,221.08,219.85,220.12,18903.0,219.95,221.08,219.85,220.12,18903.0
2024-05-20 11:00:00,220.51,221.1,220.1,220.96,17925.0,220.51,221.1,220.1,220.96,17925.0
2024-05-20 11:30:00,220.81,221.1,220.45,220.88,6631.0,220.81,221.1,220.45,220.88,6631.0
2024-05-20 12:00:00,220.78,222.21,220.78,222.21,8694.0,220.78,222.21,220.78,222.21,8694.0
2024-05-20 12:30:00,222.14,222.14,221.43,221.55,4575.0,222.14,222.14,221.43,221.55,4575.0
2024-05-20 13:00:00,221.6,222.09,221.53,221.94,6056.0,221.6,222.09,221.53,221.94,6056.0
2024-05-20 13:30:00,221.94,222.19,221.34,222.07,9195.0,221.94,222.19,221.34,222.07,9195.0
2024-05-20 14:00:00,222.16,223.12,222.16,222.78,9635.0,222.16,223.12,222.16,222.78,9635.0
2024-05-20 14:30:00,222.87,223.18,222.09,222.28,6227.0,222.87,223.18,222.09,222.28,6227.0
2024-05-20 15:00:00,222.17,222.96,222.12,222.83,10139.0,222.17,222.96,222.12,222.83,10139.0
2024-05-20 15:30:00,222.75,223.08,222.29,222.85,55902.0,222.75,223.08,222.29,222.85,55902.0
2024-05-21 09:30:00,222.84,223.5,219.78,219.78,8686.0,222.84,223.5,219.78,219.78,8686.0
2024-05-21 10:00:00,220.12,221.88,219.84,221.43,7762.0,220.12,221.88,219.84,221.43,7762.0
2024-05-21 10:30:00,221.34,222.27,221.0,222.23,5011.0,221.34,222.27,221.0,222.23,5011.0
2024-05-21 11:00:00,222.2,222.2,221.35,221.36,3512.0,222.2,222.2,221.35,221.36,3512.0
2024-05-21 11:30:00,221.1,221.63,221.0,221.22,2285.0,221.1,221.63,221.0,221.22,2285.0
2024-05-21 12:00:00,221.01,221.23,220.87,221.06,3747.0,221.01,221.23,220.87,221.06,3747.0
2024-05-21 12:30:00,221.06,221.42,221.06,221.4,4226.0,221.06,221.42,221.06,221.4,4226.0
2024-05-21 13:00:00,221.21,221.32,220.66,220.68,8888.0,221.21,221.32,220.66,220.68,8888.0
2024-05-21 13:30:00,220.7,221.39,220.58,221.37,12813.0,220.7,221.39,220.58,221.37,12813.0
2024-05-21 14:00:00,221.32,221.58,221.07,221.22,5009.0,221.32,221.58,221.07,221.22,5009.0
2024-05-21 14:30:00,221.25,221.55,220.86,221.55,9151.0,221.25,221.55,220.86,221.55,9151.0
2024-05-21 15:00:00,221.5,221.5,220.82,221.13,8750.0,221.5,221.5,220.82,221.13,8750.0
2024-05-21 15:30:00,221.02,221.53,220.74,221.4,33144.0,221.02,221.53,220.74,221.4,33144.0
2024-05-22 09:30:00,220.98,222.11,218.81,220.72,25393.0,220.98,222.11,218.81,220.72,25393.0
2024-05-22 10:00:00,220.59,220.59,219.55,220.03,9119.0,220.59,220.59,219.55,220.03,9119.0
2024-05-22 10:30:00,219.82,220.62,219.54,220.09,7940.0,219.82,220.62,219.54,220.09,7940.0
2024-05-22 11:00:00,220.06,220.3,219.57,219.94,9115.0,220.06,220.3,219.57,219.94,9115.0
2024-05-22 11:30:00,219.97,220.5,219.9,220.48,7932.0,219.97,220.5,219.9,220.48,7932.0
2024-05-22 12:00:00,220.43,221.04,220.43,221.04,4442.0,220.43,221.04,220.43,221.04,4442.0
2024-05-22 12:30:00,221.0,221.08,220.58,220.76,12739.0,221.0,221.08,220.58,220.76,12739.0
2024-05-22 13:00:00,220.96,221.59,220.84,221.18,8393.0,220.96,221.59,220.84,221.18,8393.0
2024-05-22 13:30:00,221.11,221.55,220.44,220.81,14737.0,221.11,221.55,220.44,220.81,14737.0
2024-05-22 14:00:00,220.52,221.0,219.3,219.3,8829.0,220.52,221.0,219.3,219.3,8829.0
2024-05-22 14:30:00,219.36,219.83,219.06,219.51,8705.0,219.36,219.83,219.06,219.51,8705.0
2024-05-22 15:00:00,219.51,219.63,218.87,218.87,5995.0,219.51,219.63,218.87,218.87,5995.0
2024-05-22 15:30:00,218.85,219.42,218.37,219.16,25103.0,218.85,219.42,218.37,219.16,25103.0
2024-05-23 09:30:00,220.29,220.29,216.72,218.8,7535.0,220.29,220.29,216.72,218.8,7535.0
2024-05-23 10:00:00,218.64,218.71,217.25,217.26,5238.0,218.64,218.71,217.25,217.26,5238.0
2024-05-23 10:30:00,217.23,217.66,216.76,216.76,6070.0,217.23,217.66,216.76,216.76,6070.0
2024-05-23 11:00:00,216.91,218.26,216.71,217.92,12212.0,216.91,218.26,216.71,217.92,12212.0
2024-05-23 11:30:00,218.25,218.75,218.14,218.53,3020.0,218.25,218.75,218.14,218.53,3020.0
2024-05-23 12:00:00,218.39,218.71,218.12,218.63,14515.0,218.39,218.71,218.12,218.63,14515.0
2024-05-23 12:30:00,218.62,218.63,217.8,217.82,3007.0,218.62,218.63,217.8,217.82,3007.0
2024-05-23 13:00:00,217.88,217.89,217.53,217.65,3905.0,217.88,217.89,217.53,217.65,3905.0
2024-05-23 13:30:00,217.64,217.7,216.74,216.75,2216.0,217.64,217.7,216.74,216.75,2216.0
2024-05-23 14:00:00,216.63,216.75,216.41,216.52,21970.0,216.63,216.75,216.41,216.52,21970.0
2024-05-23 14:30:00,215.91,216.72,215.67,216.64,22515.0,215.91,216.72,215.67,216.64,22515.0
2024-05-23 15:00:00,216.62,217.12,216.29,217.08,7873.0,216.62,217.12,216.29,217.08,7873.0
2024-05-23 15:30:00,217.09,217.74,216.72,217.74,29559.0,217.09,217.74,216.72,217.74,29559.0
2024-05-24 09:30:00,217.89,217.89,215.86,216.1,11638.0,217.89,217.89,215.86,216.1,11638.0
2024-05-24 10:00:00,216.49,217.19,215.92,217.15,6876.0,216.49,217.19,215.92,217.15,6876.0
2024-05-24 10:30:00,217.36,217.36,215.68,216.33,5100.0,217.36,217.36,215.68,216.33,5100.0
2024-05-24 11:00:00,216.68,217.53,216.37,217.21,8750.0,216.68,217.53,216.37,217.21,8750.0
2024-05-24 11:30:00,217.26,217.33,216.6,217.22,6773.0,217.26,217.33,216.6,217.22,6773.0
2024-05-24 12:00:00,217.13,217.29,216.91,216.91,5168.0,217.13,217.29,216.91,216.91,5168.0
2024-05-24 12:30:00,216.82,216.99,216.75,216.9,3904.0,216.82,216.99,216.75,216.9,3904.0
2024-05-24 13:00:00,216.79,217.28,216.71,217.28,4882.0,216.79,217.28,216.71,217.28,4882.0
2024-05-24 13:30:00,217.26,217.36,216.82,217.35,2960.0,217.26,217.36,216.82,217.35,2960.0
2024-05-24 14:00:00,217.39,217.51,216.91,217.01,3851.0,217.39,217.51,216.91,217.01,3851.0
2024-05-24 14:30:00,217.08,217.21,216.85,216.99,4038.0,217.08,217.21,216.85,216.99,4038.0
2024-05-24 15:00:00,216.84,216.89,216.43,216.44,8560.0,216.84,216.89,216.43,216.44,8560.0
2024-05-24 15:30:00,216.44,217.24,216.43,217.2,33441.0,216.44,217.24,216.43,217.2,33441.0
2024-05-28 09:30:00,217.8,218.64,216.4,218.19,11577.0,217.8,218.64,216.4,218.19,11577.0
2024-05-28 10:00:00,217.9,218.3,216.07,216.14,7111.0,217.9,218.3,216.07,216.14,7111.0
2024-05-28 10:30:00,215.96,217.43,215.92,216.76,6796.0,215.96,217.43,215.92,216.76,6796.0
2024-05-28 11:00:00,216.66,216.66,215.46,215.55,5602.0,216.66,216.66,215.46,215.55,5602.0
2024-05-28 11:30:00,214.79,215.16,214.1,214.1,16346.0,214.79,215.16,214.1,214.1,16346.0
2024-05-28 12:00:00,214.14,214.85,213.86,214.15,10088.0,214.14,214.85,213.86,214.15,10088.0
2024-05-28 12:30:00,213.94,214.46,213.57,214.25,7962.0,213.94,214.46,213.57,214.25,7962.0
2024-05-28 13:00:00,214.06,214.1,213.09,213.36,12369.0,214.06,214.1,213.09,213.36,12369.0
2024-05-28 13:30:00,213.37,213.42,212.9,213.19,4174.0,213.37,213.42,212.9,213.19,4174.0
2024-05-28 14:00:00,213.16,213.37,212.94,213.03,3095.0,213.16,213.37,212.94,213.03,3095.0
2024-05-28 14:30:00,212.79,212.91,212.31,212.52,8285.0,212.79,212.91,212.31,212.52,8285.0
2024-05-28 15:00:00,212.34,213.5,212.34,212.91,6061.0,212.34,213.5,212.34,212.91,6061.0
2024-05-28 15:30:00,213.04,214.67,213.01,214.64,83441.0,213.04,214.67,213.01,214.64,83441.0
2024-05-29 09:30:00,211.83,212.87,211.13,212.35,7779.0,211.83,212.87,211.13,212.35,7779.0
2024-05-29 10:00:00,212.16,212.16,210.91,211.7,6278.0,212.16,212.16,210.91,211.7,6278.0
2024-05-29 10:30:00,211.95,212.13,211.27,211.27,6974.0,211.95,212.13,211.27,211.27,6974.0
2024-05-29 11:00:00,211.42,211.63,211.15,211.17,3154.0,211.42,211.63,211.15,211.17,3154.0
2024-05-29 11:30:00,211.13,211.24,210.54,211.07,14838.0,211.13,211.24,210.54,211.07,14838.0
2024-05-29 12:00:00,210.8,210.8,210.05,210.23,3039.0,210.8,210.8,210.05,210.23,3039.0
2024-05-29 12:30:00,210.23,210.69,210.23,210.53,1765.0,210.23,210.69,210.23,210.53,1765.0
2024-05-29 13:00:00,210.53,210.53,209.74,210.38,3540.0,210.53,210.53,209.74,210.38,3540.0
2024-05-29 13:30:00,210.47,210.57,209.79,210.4,8133.0,210.47,210.57,209.79,210.4,8133.0
2024-05-29 14:00:00,210.5,210.64,209.95,210.02,5812.0,210.5,210.64,209.95,210.02,5812.0
2024-05-29 14:30:00,210.08,210.51,209.73,210.06,9269.0,210.08,210.51,209.73,210.06,9269.0
2024-05-29 15:00:00,210.04,211.45,210.0,211.35,16442.0,210.04,211.45,210.0,211.35,16442.0
2024-05-29 15:30:00,211.43,211.93,210.8,211.52,42981.0,211.43,211.93,210.8,211.52,42981.0
2024-05-30 09:30:00,211.14,211.14,208.26,210.23,16433.0,211.14,211.14,208.26,210.23,16433.0
2024-05-30 10:00:00,210.64,211.36,209.89,210.8,10480.0,210.64,211.36,209.89,210.8,10480.0
2024-05-30 10:30:00,211.09,212.28,211.08,212.05,8020.0,211.09,212.28,211.08,212.05,8020.0
2024-05-30 11:00:00,212.21,212.27,211.12,211.56,11435.0,212.21,212.27,211.12,211.56,11435.0
2024-05-30 11:30:00,211.63,212.0,210.88,211.41,10945.0,211.63,212.0,210.88,211.41,10945.0
2024-05-30 12:00:00,211.39,211.82,211.23,211.72,12757.0,211.39,211.82,211.23,211.72,12757.0
2024-05-30 12:30:00,211.69,212.31,211.48,211.51,11582.0,211.69,212.31,211.48,211.51,11582.0
2024-05-30 13:00:00,211.78,211.86,211.47,211.51,4824.0,211.78,211.86,211.47,211.51,4824.0
2024-05-30 13:30:00,211.45,211.68,211.03,211.04,5350.0,211.45,211.68,211.03,211.04,5350.0
2024-05-30 14:00:00,211.19,211.19,210.27,210.48,4961.0,211.19,211.19,210.27,210.48,4961.0
2024-05-30 14:30:00,210.49,211.15,210.49,210.89,4403.0,210.49,211.15,210.49,210.89,4403.0
2024-05-30 15:00:00,210.77,210.77,209.71,209.76,11599.0,210.77,210.77,209.71,209.76,11599.0
2024-05-30 15:30:00,209.82,210.12,208.92,209.64,73191.0,209.82,210.12,208.92,209.64,73191.0
2024-05-31 09:30:00,209.9,211.69,208.89,209.14,50215.0,209.9,211.69,208.89,209.14,50215.0
2024-05-31 10:00:00,209.21,209.33,207.43,207.43,6865.0,209.21,209.33,207.43,207.43,6865.0
2024-05-31 10:30:00,207.55,208.47,207.0,208.28,11120.0,207.55,208.47,207.0,208.28,11120.0
2024-05-31 11:00:00,208.28,209.06,207.52,207.52,7024.0,208.28,209.06,207.52,207.52,7024.0
2024-05-31 11:30:00,207.52,208.14,207.33,207.74,8638.0,207.52,208.14,207.33,207.74,8638.0
2024-05-31 12:00:00,207.57,207.7,206.9,207.1,15978.0,207.57,207.7,206.9,207.1,15978.0
2024-05-31 12:30:00,206.97,207.31,206.8,207.09,6376.0,206.97,207.31,206.8,207.09,6376.0
2024-05-31 13:00:00,207.2,208.46,206.7,208.44,19849.0,207.2,208.46,206.7,208.44,19849.0
2024-05-31 13:30:00,208.15,208.15,207.09,207.32,7574.0,208.15,208.15,207.09,207.32,7574.0
2024-05-31 14:00:00,207.25,207.33,206.44,206.53,10636.0,207.25,207.33,206.44,206.53,10636.0
2024-05-31 14:30:00,206.53,207.18,206.52,206.59,10340.0,206.53,207.18,206.52,206.59,10340.0
2024-05-31 15:00:00,206.69,207.1,206.39,206.84,16941.0,206.69,207.1,206.39,206.84,16941.0
2024-05-31 15:30:00,206.72,208.55,206.71,208.55,108132.0,206.72,208.55,206.71,208.55,108132.0
2024-06-03 09:30:00,209.65,210.06,207.62,207.63,25174.0,209.65,210.06,207.62,207.63,25174.0
2024-06-03 10:00:00,207.86,209.8,207.66,209.62,16917.0,207.86,209.8,207.66,209.62,16917.0
2024-06-03 10:30:00,209.0,209.36,207.37,207.93,19153.0,209.0,209.36,207.37,207.93,19153.0
2024-06-03 11:00:00,207.88,208.13,206.54,208.09,24788.0,207.88,208.13,206.54,208.09,24788.0
2024-06-03 11:30:00,207.52,207.72,205.91,206.09,17894.0,207.52,207.72,205.91,206.09,17894.0
2024-06-03 12:00:00,206.36,206.87,205.49,206.21,11682.0,206.36,206.87,205.49,206.21,11682.0
2024-06-03 12:30:00,206.21,206.39,205.35,205.9,7890.0,206.21,206.39,205.35,205.9,7890.0
2024-06-03 13:00:00,205.63,205.98,205.14,205.53,9528.0,205.63,205.98,205.14,205.53,9528.0
2024-06-03 13:30:00,205.62,205.72,204.94,205.65,6954.0,205.62,205.72,204.94,205.65,6954.0
2024-06-03 14:00:00,205.78,206.27,205.36,205.56,14029.0,205.78,206.27,205.36,205.56,14029.0
2024-06-03 14:30:00,205.77,206.94,205.75,206.75,32467.0,205.77,206.94,205.75,206.75,32467.0
2024-06-03 15:00:00,206.75,206.82,206.04,206.18,12402.0,206.75,206.82,206.04,206.18,12402.0
2024-06-03 15:30:00,206.1,207.96,206.05,207.95,107424.0,206.1,207.96,206.05,207.95,107424.0
2024-06-04 09:30:00,207.39,207.54,204.33,207.51,24165.0,207.39,207.54,204.33,207.51,24165.0
2024-06-04 10:00:00,207.69,209.23,207.17,208.65,14902.0,207.69,209.23,207.17,208.65,14902.0
2024-06-04 10:30:00,208.64,209.12,207.52,207.53,10688.0,208.64,209.12,207.52,207.53,10688.0
2024-06-04 11:00:00,207.72,208.7,207.71,208.2,8612.0,207.72,208.7,207.71,208.2,8612.0
2024-06-04 11:30:00,208.05,208.14,206.12,206.89,23567.0,208.05,208.14,206.12,206.89,23567.0
2024-06-04 12:00:00,206.86,207.26,206.12,207.25,28037.0,206.86,207.26,206.12,207.25,28037.0
2024-06-04 12:30:00,207.31,207.91,206.82,206.88,9911.0,207.31,207.91,206.82,206.88,9911.0
2024-06-04 13:00:00,206.89,207.44,206.81,207.42,7610.0,206.89,207.44,206.81,207.42,7610.0
2024-06-04 13:30:00,207.41,207.58,207.03,207.57,17603.0,207.41,207.58,207.03,207.57,17603.0
2024-06-04 14:00:00,207.49,208.66,207.4,208.44,15129.0,207.49,208.66,207.4,208.44,15129.0
2024-06-04 14:30:00,208.44,208.45,207.78,208.14,7404.0,208.44,208.45,207.78,208.14,7404.0
2024-06-04 15:00:00,208.01,209.0,207.94,208.74,22145.0,208.01,209.0,207.94,208.74,22145.0
2024-06-04 15:30:00,208.76,210.25,208.54,210.15,98104.0,208.76,210.25,208.54,210.15,98104.0
2024-06-05 09:30:00,210.67,210.86,208.76,210.86,5222.0,210.67,210.86,208.76,210.86,5222.0
2024-06-05 10:00:00,210.47,210.77,209.8,210.77,14224.0,210.47,210.77,209.8,210.77,14224.0
2024-06-05 10:30:00,211.09,211.89,210.56,211.61,6452.0,211.09,211.89,210.56,211.61,6452.0
2024-06-05 11:00:00,211.42,212.03,211.12,211.95,5444.0,211.42,212.03,211.12,211.95,5444.0
2024-06-05 11:30:00,211.98,212.32,211.53,212.32,8498.0,211.98,212.32,211.53,212.32,8498.0
2024-06-05 12:00:00,212.13,212.71,211.97,212.53,6427.0,212.13,212.71,211.97,212.53,6427.0
2024-06-05 12:30:00,212.72,212.8,212.06,212.16,6416.0,212.72,212.8,212.06,212.16,6416.0
2024-06-05 13:00:00,212.21,213.23,212.2,212.97,4414.0,212.21,213.23,212.2,212.97,4414.0
2024-06-05 13:30:00,213.08,214.55,213.08,214.45,4904.0,213.08,214.55,213.08,214.45,4904.0
2024-06-05 14:00:00,214.33,215.27,214.18,215.17,13856.0,214.33,215.27,214.18,215.17,13856.0
2024-06-05 14:30:00,215.29,216.51,215.25,215.78,29107.0,215.29,216.51,215.25,215.78,29107.0
2024-06-05 15:00:00,215.6,215.6,214.02,214.91,40850.0,215.6,215.6,214.02,214.91,40850.0
2024-06-05 15:30:00,214.85,216.35,214.85,216.21,151032.0,214.85,216.35,214.85,216.21,151032.0
2024-06-06 09:30:00,217.62,219.1,215.01,219.09,15876.0,217.62,219.1,215.01,219.09,15876.0
2024-06-06 10:00:00,219.22,221.99,218.73,221.28,29055.0,219.22,221.99,218.73,221.28,29055.0
2024-06-06 10:30:00,221.23,221.28,219.4,221.17,15152.0,221.23,221.28,219.4,221.17,15152.0
2024-06-06 11:00:00,221.15,221.15,220.0,220.81,13690.0,221.15,221.15,220.0,220.81,13690.0
2024-06-06 11:30:00,220.56,220.63,220.0,220.36,11201.0,220.56,220.63,220.0,220.36,11201.0
2024-06-06 12:00:00,220.33,220.73,220.23,220.69,8277.0,220.33,220.73,220.23,220.69,8277.0
2024-06-06 12:30:00,220.7,220.97,220.26,220.65,11656.0,220.7,220.97,220.26,220.65,11656.0
2024-06-06 13:00:00,220.7,222.02,220.58,221.68,24206.0,220.7,222.02,220.58,221.68,24206.0
2024-06-06 13:30:00,221.68,221.77,220.97,221.65,17939.0,221.68,221.77,220.97,221.65,17939.0
2024-06-06 14:00:00,221.76,222.45,221.0,221.99,30268.0,221.76,222.45,221.0,221.99,30268.0
2024-06-06 14:30:00,221.94,222.77,221.56,222.77,23747.0,221.94,222.77,221.56,222.77,23747.0
2024-06-06 15:00:00,222.75,222.75,221.87,221.87,32423.0,222.75,222.75,221.87,221.87,32423.0
2024-06-06 15:30:00,221.79,221.97,220.71,221.59,78440.0,221.79,221.97,220.71,221.59,78440.0
2024-06-07 09:30:00,219.21,219.73,216.16,216.74,18261.0,219.21,219.73,216.16,216.74,18261.0
2024-06-07 10:00:00,216.32,218.15,216.13,217.51,20087.0,216.32,218.15,216.13,217.51,20087.0
2024-06-07 10:30:00,217.4,217.7,215.94,216.35,20164.0,217.4,217.7,215.94,216.35,20164.0
2024-06-07 11:00:00,216.21,216.39,215.24,215.6,16056.0,216.21,216.39,215.24,215.6,16056.0
2024-06-07 11:30:00,215.96,216.32,215.54,216.12,10517.0,215.96,216.32,215.54,216.12,10517.0
2024-06-07 12:00:00,215.99,216.26,215.45,215.93,8048.0,215.99,216.26,215.45,215.93,8048.0
2024-06-07 12:30:00,215.91,215.94,215.16,215.5,8288.0,215.91,215.94,215.16,215.5,8288.0
2024-06-07 13:00:00,215.3,216.43,215.26,216.1,21115.0,215.3,216.43,215.26,216.1,21115.0
2024-06-07 13:30:00,216.04,216.55,215.4,215.4,14730.0,216.04,216.55,215.4,215.4,14730.0
2024-06-07 14:00:00,215.34,215.34,214.82,215.3,4138.0,215.34,215.34,214.82,215.3,4138.0
2024-06-07 14:30:00,215.22,216.13,215.18,215.93,7069.0,215.22,216.13,215.18,215.93,7069.0
2024-06-07 15:00:00,215.9,216.03,215.24,215.61,13478.0,215.9,216.03,215.24,215.61,13478.0
2024-06-07 15:30:00,215.4,215.64,214.69,214.88,36902.0,215.4,215.64,214.69,214.88,36902.0
2024-06-10 09:30:00,212.95,214.51,212.6,212.76,84133.0,212.95,214.51,212.6,212.76,84133.0
2024-06-10 10:00:00,212.75,213.56,211.79,212.38,25446.0,212.75,213.56,211.79,212.38,25446.0
2024-06-10 10:30:00,212.09,213.18,212.08,212.86,31808.0,212.09,213.18,212.08,212.86,31808.0
2024-06-10 11:00:00,212.85,213.28,212.63,212.69,35173.0,212.85,213.28,212.63,212.69,35173.0
2024-06-10 11:30:00,212.72,213.07,212.61,212.8,11002.0,212.72,213.07,212.61,212.8,11002.0
2024-06-10 12:00:00,212.78,213.22,212.57,212.83,18640.0,212.78,213.22,212.57,212.83,18640.0
2024-06-10 12:30:00,213.01,213.01,211.71,211.71,5782.0,213.01,213.01,211.71,211.71,5782.0
2024-06-10 13:00:00,211.65,211.73,210.97,211.28,10664.0,211.65,211.73,210.97,211.28,10664.0
2024-06-10 13:30:00,211.31,213.17,211.31,212.78,10388.0,211.31,213.17,211.31,212.78,10388.0
2024-06-10 14:00:00,212.67,214.06,212.6,213.86,10836.0,212.67,214.06,212.6,213.86,10836.0
2024-06-10 14:30:00,214.07,214.88,214.06,214.71,2684.0,214.07,214.88,214.06,214.71,2684.0
2024-06-10 15:00:00,214.76,215.21,214.65,214.7,11359.0,214.76,215.21,214.65,214.7,11359.0
2024-06-10 15:30:00,214.7,215.61,214.37,214.72,46984.0,214.7,215.61,214.37,214.72,46984.0
2024-06-11 09:30:00,212.77,214.39,211.54,212.22,12086.0,212.77,214.39,211.54,212.22,12086.0
2024-06-11 10:00:00,211.76,211.79,210.84,211.18,8838.0,211.76,211.79,210.84,211.18,8838.0
2024-06-11 10:30:00,211.16,211.54,210.22,210.42,32817.0,211.16,211.54,210.22,210.42,32817.0
2024-06-11 11:00:00,210.39,211.06,209.48,210.72,20192.0,210.39,211.06,209.48,210.72,20192.0
2024-06-11 11:30:00,210.59,210.59,209.85,209.87,6430.0,210.59,210.59,209.85,209.87,6430.0
2024-06-11 12:00:00,209.84,210.5,209.84,210.23,7011.0,209.84,210.5,209.84,210.23,7011.0
2024-06-11 12:30:00,210.07,210.6,210.07,210.3,11613.0,210.07,210.6,210.07,210.3,11613.0
2024-06-11 13:00:00,210.18,210.48,209.87,210.33,10946.0,210.18,210.48,209.87,210.33,10946.0
2024-06-11 13:30:00,210.48,210.92,210.38,210.51,6704.0,210.48,210.92,210.38,210.51,6704.0
2024-06-11 14:00:00,210.15,210.88,209.99,210.83,7529.0,210.15,210.88,209.99,210.83,7529.0
2024-06-11 14:30:00,210.84,210.93,210.18,210.52,7495.0,210.84,210.93,210.18,210.52,7495.0
2024-06-11 15:00:00,210.57,210.6,209.83,209.83,5073.0,210.57,210.6,209.83,209.83,5073.0
2024-06-11 15:30:00,209.79,210.59,209.34,210.43,62801.0,209.79,210.59,209.34,210.43,62801.0
2024-06-12 09:30:00,213.88,217.19,213.73,215.52,30080.0,213.88,217.19,213.73,215.52,30080.0
2024-06-12 10:00:00,214.95,215.2,213.5,214.37,14667.0,214.95,215.2,213.5,214.37,14667.0
2024-06-12 10:30:00,214.37,215.1,213.75,214.31,6430.0,214.37,215.1,213.75,214.31,6430.0
2024-06-12 11:00:00,214.28,214.33,213.28,213.87,3339.0,214.28,214.33,213.28,213.87,3339.0
2024-06-12 11:30:00,214.0,214.23,213.22,213.77,6536.0,214.0,214.23,213.22,213.77,6536.0
2024-06-12 12:00:00,213.59,213.59,213.18,213.56,3085.0,213.59,213.59,213.18,213.56,3085.0
2024-06-12 12:30:00,213.6,213.88,213.17,213.88,2150.0,213.6,213.88,213.17,213.88,2150.0
2024-06-12 13:00:00,213.95,214.44,213.73,214.36,5850.0,213.95,214.44,213.73,214.36,5850.0
2024-06-12 13:30:00,214.11,215.36,214.1,214.72,5500.0,214.11,215.36,214.1,214.72,5500.0
2024-06-12 14:00:00,214.52,215.82,213.41,215.81,17366.0,214.52,215.82,213.41,215.81,17366.0
2024-06-12 14:30:00,215.81,216.96,215.49,216.19,15297.0,215.81,216.96,215.49,216.19,15297.0
2024-06-12 15:00:00,216.06,216.7,214.06,214.07,9054.0,216.06,216.7,214.06,214.07,9054.0
2024-06-12 15:30:00,213.99,214.5,213.61,213.86,49427.0,213.99,214.5,213.61,213.86,49427.0
2024-06-13 09:30:00,212.89,214.28,211.54,212.51,17977.0,212.89,214.28,211.54,212.51,17977.0
2024-06-13 10:00:00,212.18,212.94,212.01,212.82,9049.0,212.18,212.94,212.01,212.82,9049.0
2024-06-13 10:30:00,212.48,212.91,211.64,212.44,17993.0,212.48,212.91,211.64,212.44,17993.0
2024-06-13 11:00:00,212.34,212.9,212.11,212.89,6120.0,212.34,212.9,212.11,212.89,6120.0
2024-06-13 11:30:00,212.86,213.05,212.07,212.4,6379.0,212.86,213.05,212.07,212.4,6379.0
2024-06-13 12:00:00,211.75,211.75,210.42,210.42,2605.0,211.75,211.75,210.42,210.42,2605.0
2024-06-13 12:30:00,210.29,212.36,210.29,212.2,11510.0,210.29,212.36,210.29,212.2,11510.0
2024-06-13 13:00:00,212.16,212.16,211.23,211.73,4042.0,212.16,212.16,211.23,211.73,4042.0
2024-06-13 13:30:00,211.49,211.94,211.38,211.94,4205.0,211.49,211.94,211.38,211.94,4205.0
2024-06-13 14:00:00,211.98,212.3,211.61,212.3,3272.0,211.98,212.3,211.61,212.3,3272.0
2024-06-13 14:30:00,212.14,212.38,210.92,211.75,11072.0,212.14,212.38,210.92,211.75,11072.0
2024-06-13 15:00:00,211.67,212.56,211.67,212.13,5160.0,211.67,212.56,211.67,212.13,5160.0
2024-06-13 15:30:00,212.16,212.8,211.48,212.36,34145.0,212.16,212.8,211.48,212.36,34145.0
2024-06-14 09:30:00,211.1,211.1,208.27,208.29,13164.0,211.1,211.1,208.27,208.29,13164.0
2024-06-14 10:00:00,208.0,208.0,206.31,207.07,11703.0,208.0,208.0,206.31,207.07,11703.0
2024-06-14 10:30:00,206.82,207.73,206.31,207.44,9564.0,206.82,207.73,206.31,207.44,9564.0
2024-06-14 11:00:00,207.37,208.58,207.31,208.58,11996.0,207.37,208.58,207.31,208.58,11996.0
2024-06-14 11:30:00,208.61,208.87,208.25,208.48,5002.0,208.61,208.87,208.25,208.48,5002.0
2024-06-14 12:00:00,208.44,209.35,208.4,209.04,5511.0,208.44,209.35,208.4,209.04,5511.0
2024-06-14 12:30:00,208.98,209.22,208.9,209.14,3208.0,208.98,209.22,208.9,209.14,3208.0
2024-06-14 13:00:00,209.36,209.92,209.36,209.64,5299.0,209.36,209.92,209.36,209.64,5299.0
2024-06-14 13:30:00,209.69,209.8,209.16,209.22,5267.0,209.69,209.8,209.16,209.22,5267.0
2024-06-14 14:00:00,208.87,209.32,208.5,209.23,8687.0,208.87,209.32,208.5,209.23,8687.0
2024-06-14 14:30:00,209.21,210.08,209.14,209.76,10730.0,209.21,210.08,209.14,209.76,10730.0
2024-06-14 15:00:00,209.76,209.76,209.22,209.72,11746.0,209.76,209.76,209.22,209.72,11746.0
2024-06-14 15:30:00,209.64,210.1,209.42,209.44,49062.0,209.64,210.1,209.42,209.44,49062.0
2024-06-17 09:30:00,208.23,208.98,207.46,208.31,5722.0,208.23,208.98,207.46,208.31,5722.0
2024-06-17 10:00:00,208.58,208.94,207.57,207.87,6772.0,208.58,208.94,207.57,207.87,6772.0
2024-06-17 10:30:00,207.89,208.11,207.02,207.95,10868.0,207.89,208.11,207.02,207.95,10868.0
2024-06-17 11:00:00,208.0,208.39,207.6,208.39,7723.0,208.0,208.39,207.6,208.39,7723.0
2024-06-17 11:30:00,208.31,208.68,207.91,208.55,3575.0,208.31,208.68,207.91,208.55,3575.0
2024-06-17 12:00:00,208.48,208.58,208.11,208.58,7946.0,208.48,208.58,208.11,208.58,7946.0
2024-06-17 12:30:00,208.57,208.57,208.0,208.04,3949.0,208.57,208.57,208.0,208.04,3949.0
2024-06-17 13:00:00,208.1,208.48,207.84,208.09,6545.0,208.1,208.48,207.84,208.09,6545.0
2024-06-17 13:30:00,207.9,208.61,207.84,208.43,4544.0,207.9,208.61,207.84,208.43,4544.0
2024-06-17 14:00:00,208.43,209.06,208.38,208.77,7435.0,208.43,209.06,208.38,208.77,7435.0
2024-06-17 14:30:00,208.63,209.0,208.54,208.66,4542.0,208.63,209.0,208.54,208.66,4542.0
2024-06-17 15:00:00,208.59,208.82,208.36,208.63,9236.0,208.59,208.82,208.36,208.63,9236.0
2024-06-17 15:30:00,208.75,208.8,207.79,208.41,64586.0,208.75,208.8,207.79,208.41,64586.0
2024-06-18 09:30:00,208.95,211.49,207.46,210.15,7954.0,208.95,211.49,207.46,210.15,7954.0
2024-06-18 10:00:00,210.4,210.91,208.08,208.3,9700.0,210.4,210.91,208.08,208.3,9700.0
2024-06-18 10:30:00,208.22,210.52,208.21,210.2,3266.0,208.22,210.52,208.21,210.2,3266.0
2024-06-18 11:00:00,210.2,210.69,209.64,210.16,4767.0,210.2,210.69,209.64,210.16,4767.0
2024-06-18 11:30:00,210.16,210.26,209.25,209.56,11262.0,210.16,210.26,209.25,209.56,11262.0
2024-06-18 12:00:00,209.37,209.67,209.07,209.14,5917.0,209.37,209.67,209.07,209.14,5917.0
2024-06-18 12:30:00,209.28,209.3,207.94,208.05,8432.0,209.28,209.3,207.94,208.05,8432.0
2024-06-18 13:00:00,207.83,208.32,207.45,207.51,16699.0,207.83,208.32,207.45,207.51,16699.0
2024-06-18 13:30:00,207.37,207.7,207.24,207.34,13227.0,207.37,207.7,207.24,207.34,13227.0
2024-06-18 14:00:00,207.28,207.53,207.14,207.14,5812.0,207.28,207.53,207.14,207.14,5812.0
2024-06-18 14:30:00,207.45,208.88,207.44,208.88,5271.0,207.45,208.88,207.44,208.88,5271.0
2024-06-18 15:00:00,209.12,209.67,208.85,209.47,5266.0,209.12,209.67,208.85,209.47,5266.0
2024-06-18 15:30:00,209.4,210.17,209.09,209.73,19546.0,209.4,210.17,209.09,209.73,19546.0
2024-06-20 09:30:00,207.13,210.44,207.13,207.99,17206.0,207.13,210.44,207.13,207.99,17206.0
2024-06-20 10:00:00,207.99,209.66,206.42,208.81,17238.0,207.99,209.66,206.42,208.81,17238.0
2024-06-20 10:30:00,208.78,209.63,208.0,209.63,26604.0,208.78,209.63,208.0,209.63,26604.0
2024-06-20 11:00:00,209.28,210.15,208.96,209.96,17478.0,209.28,210.15,208.96,209.96,17478.0
2024-06-20 11:30:00,209.92,210.46,209.85,210.01,16400.0,209.92,210.46,209.85,210.01,16400.0
2024-06-20 12:00:00,209.79,210.02,209.36,209.36,12614.0,209.79,210.02,209.36,209.36,12614.0
2024-06-20 12:30:00,208.92,209.52,208.84,209.37,8629.0,208.92,209.52,208.84,209.37,8629.0
2024-06-20 13:00:00,209.37,209.52,209.04,209.16,6207.0,209.37,209.52,209.04,209.16,6207.0
2024-06-20 13:30:00,209.16,209.56,208.64,209.34,14251.0,209.16,209.56,208.64,209.34,14251.0
2024-06-20 14:00:00,209.29,209.36,208.47,208.84,26045.0,209.29,209.36,208.47,208.84,26045.0
2024-06-20 14:30:00,208.84,208.93,208.36,208.44,10342.0,208.84,208.93,208.36,208.44,10342.0
2024-06-20 15:00:00,208.52,208.52,207.53,208.45,28528.0,208.52,208.52,207.53,208.45,28528.0
2024-06-20 15:30:00,208.43,209.72,208.12,209.63,51900.0,208.43,209.72,208.12,209.63,51900.0
2024-06-21 09:30:00,210.33,211.25,208.69,210.12,36704.0,210.33,211.25,208.69,210.12,36704.0
2024-06-21 10:00:00,210.23,211.2,209.4,210.87,6884.0,210.23,211.2,209.4,210.87,6884.0
2024-06-21 10:30:00,210.8,210.95,210.1,210.64,6475.0,210.8,210.95,210.1,210.64,6475.0
2024-06-21 11:00:00,210.93,211.01,210.71,210.81,4448.0,210.93,211.01,210.71,210.81,4448.0
2024-06-21 11:30:00,211.09,211.17,210.29,210.52,3965.0,211.09,211.17,210.29,210.52,3965.0
2024-06-21 12:00:00,210.44,211.16,210.37,210.86,4750.0,210.44,211.16,210.37,210.86,4750.0
2024-06-21 12:30:00,210.89,211.24,210.86,211.14,1916.0,210.89,211.24,210.86,211.14,1916.0
2024-06-21 13:00:00,210.99,211.08,210.12,210.48,15700.0,210.99,211.08,210.12,210.48,15700.0
2024-06-21 13:30:00,210.49,210.77,210.37,210.4,2740.0,210.49,210.77,210.37,210.4,2740.0
2024-06-21 14:00:00,210.26,210.7,210.26,210.6,3248.0,210.26,210.7,210.26,210.6,3248.0
2024-06-21 14:30:00,210.58,210.94,210.51,210.82,2747.0,210.58,210.94,210.51,210.82,2747.0
2024-06-21 15:00:00,210.82,211.05,210.56,211.0,7726.0,210.82,211.05,210.56,211.0,7726.0
2024-06-21 15:30:00,210.97,212.3,210.96,211.67,42780.0,210.97,212.3,210.96,211.67,42780.0
2024-06-24 09:30:00,212.01,213.12,209.89,212.15,15849.0,212.01,213.12,209.89,212.15,15849.0
2024-06-24 10:00:00,212.01,213.63,211.07,212.37,6351.0,212.01,213.63,211.07,212.37,6351.0
2024-06-24 10:30:00,212.04,213.25,211.82,212.97,3811.0,212.04,213.25,211.82,212.97,3811.0
2024-06-24 11:00:00,213.23,213.5,213.02,213.17,7753.0,213.23,213.5,213.02,213.17,7753.0
2024-06-24 11:30:00,213.06,213.24,212.09,212.73,7319.0,213.06,213.24,212.09,212.73,7319.0
2024-06-24 12:00:00,212.37,213.19,212.2,212.63,7533.0,212.37,213.19,212.2,212.63,7533.0
2024-06-24 12:30:00,212.65,212.65,211.89,212.03,3344.0,212.65,212.65,211.89,212.03,3344.0
2024-06-24 13:00:00,211.87,211.87,210.77,210.96,8437.0,211.87,211.87,210.77,210.96,8437.0
2024-06-24 13:30:00,210.95,211.08,210.6,210.85,7185.0,210.95,211.08,210.6,210.85,7185.0
2024-06-24 14:00:00,210.94,210.95,209.94,210.16,13350.0,210.94,210.95,209.94,210.16,13350.0
2024-06-24 14:30:00,210.16,211.34,210.02,211.03,29569.0,210.16,211.34,210.02,211.03,29569.0
2024-06-24 15:00:00,210.86,210.96,210.46,210.79,7751.0,210.86,210.96,210.46,210.79,7751.0
2024-06-24 15:30:00,210.76,210.83,209.77,209.87,36454.0,210.76,210.83,209.77,209.87,36454.0
2024-06-25 09:30:00,209.16,210.31,207.5,208.43,7770.0,209.16,210.31,207.5,208.43,7770.0
2024-06-25 10:00:00,208.61,209.83,207.67,207.88,11529.0,208.61,209.83,207.67,207.88,11529.0
2024-06-25 10:30:00,208.08,208.15,205.94,206.55,5753.0,208.08,208.15,205.94,206.55,5753.0
2024-06-25 11:00:00,206.46,207.08,205.31,205.5,14778.0,206.46,207.08,205.31,205.5,14778.0
2024-06-25 11:30:00,205.3,205.64,205.12,205.23,12661.0,205.3,205.64,205.12,205.23,12661.0
2024-06-25 12:00:00,205.33,205.58,204.4,205.42,11275.0,205.33,205.58,204.4,205.42,11275.0
2024-06-25 12:30:00,205.37,205.37,204.15,204.32,11741.0,205.37,205.37,204.15,204.32,11741.0
2024-06-25 13:00:00,204.16,205.24,203.99,205.02,14747.0,204.16,205.24,203.99,205.02,14747.0
2024-06-25 13:30:00,205.05,205.1,204.51,204.57,9079.0,205.05,205.1,204.51,204.57,9079.0
2024-06-25 14:00:00,204.57,205.05,204.4,204.93,6763.0,204.57,205.05,204.4,204.93,6763.0
2024-06-25 14:30:00,204.89,204.9,204.15,204.43,9631.0,204.89,204.9,204.15,204.43,9631.0
2024-06-25 15:00:00,204.42,204.7,204.2,204.53,6655.0,204.42,204.7,204.2,204.53,6655.0
2024-06-25 15:30:00,204.45,206.56,204.32,206.51,58534.0,204.45,206.56,204.32,206.51,58534.0
2024-06-26 09:30:00,205.88,205.88,204.0,204.19,7318.0,205.88,205.88,204.0,204.19,7318.0
2024-06-26 10:00:00,204.26,205.47,204.26,204.88,4705.0,204.26,205.47,204.26,204.88,4705.0
2024-06-26 10:30:00,204.7,204.83,204.35,204.83,8860.0,204.7,204.83,204.35,204.83,8860.0
2024-06-26 11:00:00,204.86,204.86,203.6,204.67,9521.0,204.86,204.86,203.6,204.67,9521.0
2024-06-26 11:30:00,204.87,205.35,204.72,204.73,6605.0,204.87,205.35,204.72,204.73,6605.0
2024-06-26 12:00:00,204.87,205.18,204.31,205.18,5399.0,204.87,205.18,204.31,205.18,5399.0
2024-06-26 12:30:00,205.12,205.88,204.73,205.65,6808.0,205.12,205.88,204.73,205.65,6808.0
2024-06-26 13:00:00,205.37,205.48,205.03,205.15,2013.0,205.37,205.48,205.03,205.15,2013.0
2024-06-26 13:30:00,205.23,205.54,205.14,205.54,6112.0,205.23,205.54,205.14,205.54,6112.0
2024-06-26 14:00:00,205.48,206.65,205.48,205.83,6138.0,205.48,206.65,205.48,205.83,6138.0
2024-06-26 14:30:00,205.81,206.32,205.81,206.27,6656.0,205.81,206.32,205.81,206.27,6656.0
2024-06-26 15:00:00,206.3,206.74,206.0,206.68,12348.0,206.3,206.74,206.0,206.68,12348.0
2024-06-26 15:30:00,206.68,206.97,206.02,206.3,30784.0,206.68,206.97,206.02,206.3,30784.0
2024-06-27 09:30:00,205.41,206.45,205.29,205.66,6834.0,205.41,206.45,205.29,205.66,6834.0
2024-06-27 10:00:00,205.99,206.5,205.37,205.91,6295.0,205.99,206.5,205.37,205.91,6295.0
2024-06-27 10:30:00,206.28,207.52,206.23,207.16,6246.0,206.28,207.52,206.23,207.16,6246.0
2024-06-27 11:00:00,207.11,207.31,206.64,206.8,6042.0,207.11,207.31,206.64,206.8,6042.0
2024-06-27 11:30:00,206.8,207.75,206.24,207.31,6146.0,206.8,207.75,206.24,207.31,6146.0
2024-06-27 12:00:00,207.0,207.53,206.93,207.03,8908.0,207.0,207.53,206.93,207.03,8908.0
2024-06-27 12:30:00,207.0,207.47,206.46,207.17,6716.0,207.0,207.47,206.46,207.17,6716.0
2024-06-27 13:00:00,207.15,207.37,206.79,207.15,3248.0,207.15,207.37,206.79,207.15,3248.0
2024-06-27 13:30:00,207.18,207.38,206.92,207.16,3885.0,207.18,207.38,206.92,207.16,3885.0
2024-06-27 14:00:00,207.0,207.13,206.11,206.25,6200.0,207.0,207.13,206.11,206.25,6200.0
2024-06-27 14:30:00,206.01,206.7,205.89,206.7,6036.0,206.01,206.7,205.89,206.7,6036.0
2024-06-27 15:00:00,206.82,206.94,206.19,206.8,11225.0,206.82,206.94,206.19,206.8,11225.0
2024-06-27 15:30:00,206.8,207.49,206.53,207.38,33578.0,206.8,207.49,206.53,207.38,33578.0
2024-06-28 09:30:00,205.92,208.31,205.77,207.51,11783.0,205.92,208.31,205.77,207.51,11783.0
2024-06-28 10:00:00,207.68,209.51,207.42,207.5,12192.0,207.68,209.51,207.42,207.5,12192.0
2024-06-28 10:30:00,207.33,209.7,207.33,208.81,8201.0,207.33,209.7,207.33,208.81,8201.0
2024-06-28 11:00:00,208.59,209.2,208.12,208.35,10663.0,208.59,209.2,208.12,208.35,10663.0
2024-06-28 11:30:00,207.91,208.49,207.65,208.2,4795.0,207.91,208.49,207.65,208.2,4795.0
2024-06-28 12:00:00,208.2,208.23,207.61,207.78,3999.0,208.2,208.23,207.61,207.78,3999.0
2024-06-28 12:30:00,207.93,208.26,206.62,206.87,3845.0,207.93,208.26,206.62,206.87,3845.0
2024-06-28 13:00:00,206.75,207.42,206.75,207.09,3354.0,206.75,207.42,206.75,207.09,3354.0
2024-06-28 13:30:00,206.45,207.56,206.45,206.72,19577.0,206.45,207.56,206.45,206.72,19577.0
2024-06-28 14:00:00,206.51,207.08,205.98,206.03,19771.0,206.51,207.08,205.98,206.03,19771.0
2024-06-28 14:30:00,205.79,206.43,205.37,205.53,7749.0,205.79,206.43,205.37,205.53,7749.0
2024-06-28 15:00:00,205.25,205.55,204.76,205.19,23412.0,205.25,205.55,204.76,205.19,23412.0
2024-06-28 15:30:00,205.1,207.02,204.43,206.64,73216.0,205.1,207.02,204.43,206.64,73216.0
2024-07-01 09:30:00,207.47,211.42,206.01,211.42,13657.0,207.47,211.42,206.01,211.42,13657.0
2024-07-01 10:00:00,211.65,211.9,207.5,207.68,14327.0,211.65,211.9,207.5,207.68,14327.0
2024-07-01 10:30:00,207.38,207.39,205.6,206.13,14977.0,207.38,207.39,205.6,206.13,14977.0
2024-07-01 11:00:00,206.15,206.17,205.06,205.15,7735.0,206.15,206.17,205.06,205.15,7735.0
2024-07-01 11:30:00,205.16,205.4,204.04,204.26,10441.0,205.16,205.4,204.04,204.26,10441.0
2024-07-01 12:00:00,204.18,204.53,203.8,203.9,6284.0,204.18,204.53,203.8,203.9,6284.0
2024-07-01 12:30:00,204.0,204.0,202.77,202.81,6239.0,204.0,204.0,202.77,202.81,6239.0
2024-07-01 13:00:00,202.88,203.72,202.73,203.72,5525.0,202.88,203.72,202.73,203.72,5525.0
2024-07-01 13:30:00,203.59,203.79,202.98,203.45,7417.0,203.59,203.79,202.98,203.45,7417.0
2024-07-01 14:00:00,203.2,204.01,203.02,204.0,9245.0,203.2,204.01,203.02,204.0,9245.0
2024-07-01 14:30:00,203.98,204.05,202.97,203.51,4824.0,203.98,204.05,202.97,203.51,4824.0
2024-07-01 15:00:00,203.33,203.44,202.57,202.66,4913.0,203.33,203.44,202.57,202.66,4913.0
2024-07-01 15:30:00,202.73,203.49,202.67,203.08,30910.0,202.73,203.49,202.67,203.08,30910.0
2024-07-02 09:30:00,203.1,204.01,202.52,202.96,7695.0,203.1,204.01,202.52,202.96,7695.0
2024-07-02 10:00:00,203.29,203.32,202.27,202.76,20131.0,203.29,203.32,202.27,202.76,20131.0
2024-07-02 10:30:00,203.1,203.85,202.24,203.84,6350.0,203.1,203.85,202.24,203.84,6350.0
2024-07-02 11:00:00,203.85,204.1,203.25,203.92,14945.0,203.85,204.1,203.25,203.92,14945.0
2024-07-02 11:30:00,204.0,204.05,202.96,203.91,6496.0,204.0,204.05,202.96,203.91,6496.0
2024-07-02 12:00:00,203.85,203.96,202.85,203.06,11685.0,203.85,203.96,202.85,203.06,11685.0
2024-07-02 12:30:00,202.82,202.98,202.1,202.31,8056.0,202.82,202.98,202.1,202.31,8056.0
2024-07-02 13:00:00,202.5,202.82,202.36,202.68,5986.0,202.5,202.82,202.36,202.68,5986.0
2024-07-02 13:30:00,202.74,202.76,202.26,202.48,12621.0,202.74,202.76,202.26,202.48,12621.0
2024-07-02 14:00:00,202.38,202.99,202.26,202.44,7985.0,202.38,202.99,202.26,202.44,7985.0
2024-07-02 14:30:00,202.22,202.67,201.98,202.03,4708.0,202.22,202.67,201.98,202.03,4708.0
2024-07-02 15:00:00,202.06,202.36,201.73,201.79,7609.0,202.06,202.36,201.73,201.79,7609.0
2024-07-02 15:30:00,201.65,201.71,201.09,201.48,73924.0,201.65,201.71,201.09,201.48,73924.0
2024-07-03 09:30:00,202.75,203.54,201.09,203.54,5219.0,202.75,203.54,201.09,203.54,5219.0
2024-07-03 10:00:00,204.37,204.37,202.66,203.67,7889.0,204.37,204.37,202.66,203.67,7889.0
2024-07-03 10:30:00,203.56,203.66,202.05,202.12,7623.0,203.56,203.66,202.05,202.12,7623.0
2024-07-03 11:00:00,201.16,202.51,201.09,201.24,4180.0,201.16,202.51,201.09,201.24,4180.0
2024-07-03 11:30:00,201.62,202.02,200.86,201.4,2069.0,201.62,202.02,200.86,201.4,2069.0
2024-07-03 12:00:00,201.23,201.88,201.05,201.53,10209.0,201.23,201.88,201.05,201.53,10209.0
2024-07-03 12:30:00,201.26,202.14,200.98,200.99,23884.0,201.26,202.14,200.98,200.99,23884.0
2024-07-05 09:30:00,201.42,201.92,197.88,199.01,17254.0,201.42,201.92,197.88,199.01,17254.0
2024-07-05 10:00:00,198.59,198.75,197.72,198.25,10350.0,198.59,198.75,197.72,198.25,10350.0
2024-07-05 10:30:00,197.76,199.19,197.76,198.94,14339.0,197.76,199.19,197.76,198.94,14339.0
2024-07-05 11:00:00,199.01,199.78,198.76,199.5,3702.0,199.01,199.78,198.76,199.5,3702.0
2024-07-05 11:30:00,199.5,199.53,198.82,199.46,5628.0,199.5,199.53,198.82,199.46,5628.0
2024-07-05 12:00:00,199.41,199.58,197.52,197.52,36470.0,199.41,199.58,197.52,197.52,36470.0
2024-07-05 12:30:00,197.72,198.52,197.5,198.52,11127.0,197.72,198.52,197.5,198.52,11127.0
2024-07-05 13:00:00,198.63,198.63,198.27,198.53,5188.0,198.63,198.63,198.27,198.53,5188.0
2024-07-05 13:30:00,198.59,198.9,198.39,198.67,4681.0,198.59,198.9,198.39,198.67,4681.0
2024-07-05 14:00:00,198.54,198.8,198.25,198.36,4833.0,198.54,198.8,198.25,198.36,4833.0
2024-07-05 14:30:00,198.37,199.21,198.29,199.0,6737.0,198.37,199.21,198.29,199.0,6737.0
2024-07-05 15:00:00,198.88,199.24,198.55,198.64,8194.0,198.88,199.24,198.55,198.64,8194.0
2024-07-05 15:30:00,198.5,199.72,198.5,199.55,48302.0,198.5,199.72,198.5,199.55,48302.0
2024-07-08 09:30:00,201.53,202.46,199.69,201.27,12034.0,201.53,202.46,199.69,201.27,12034.0
2024-07-08 10:00:00,201.36,201.36,199.15,199.34,14127.0,201.36,201.36,199.15,199.34,14127.0
2024-07-08 10:30:00,199.18,200.14,198.84,200.01,6469.0,199.18,200.14,198.84,200.01,6469.0
2024-07-08 11:00:00,199.61,199.61,198.92,198.92,8860.0,199.61,199.61,198.92,198.92,8860.0
2024-07-08 11:30:00,198.94,199.27,198.4,198.82,19013.0,198.94,199.27,198.4,198.82,19013.0
2024-07-08 12:00:00,198.84,200.72,198.84,200.46,5781.0,198.84,200.72,198.84,200.46,5781.0
2024-07-08 12:30:00,200.64,202.98,200.64,202.6,8952.0,200.64,202.98,200.64,202.6,8952.0
2024-07-08 13:00:00,202.38,203.0,202.18,202.81,11664.0,202.38,203.0,202.18,202.81,11664.0
2024-07-08 13:30:00,202.81,204.01,202.81,204.01,17908.0,202.81,204.01,202.81,204.01,17908.0
2024-07-08 14:00:00,203.8,203.83,202.85,203.41,8456.0,203.8,203.83,202.85,203.41,8456.0
2024-07-08 14:30:00,203.39,203.39,202.12,202.13,6408.0,203.39,203.39,202.12,202.13,6408.0
2024-07-08 15:00:00,202.07,202.56,201.8,202.32,9891.0,202.07,202.56,201.8,202.32,9891.0
2024-07-08 15:30:00,202.23,202.8,201.96,202.45,31011.0,202.23,202.8,201.96,202.45,31011.0
2024-07-09 09:30:00,202.46,202.68,201.18,202.68,5480.0,202.46,202.68,201.18,202.68,5480.0
2024-07-09 10:00:00,202.84,202.84,201.18,201.72,11586.0,202.84,202.84,201.18,201.72,11586.0
2024-07-09 10:30:00,201.44,201.74,199.99,200.04,6540.0,201.44,201.74,199.99,200.04,6540.0
2024-07-09 11:00:00,200.31,201.98,200.31,201.49,11995.0,200.31,201.98,200.31,201.49,11995.0
2024-07-09 11:30:00,201.44,202.06,201.12,201.67,6169.0,201.44,202.06,201.12,201.67,6169.0
2024-07-09 12:00:00,201.81,202.23,201.53,202.14,4115.0,201.81,202.23,201.53,202.14,4115.0
2024-07-09 12:30:00,202.5,202.97,202.33,202.88,5821.0,202.5,202.97,202.33,202.88,5821.0
2024-07-09 13:00:00,203.14,203.59,203.11,203.11,2575.0,203.14,203.59,203.11,203.11,2575.0
2024-07-09 13:30:00,203.12,203.12,202.18,202.52,3172.0,203.12,203.12,202.18,202.52,3172.0
2024-07-09 14:00:00,202.09,202.65,201.91,202.03,4418.0,202.09,202.65,201.91,202.03,4418.0
2024-07-09 14:30:00,201.97,201.97,201.15,201.67,6468.0,201.97,201.97,201.15,201.67,6468.0
2024-07-09 15:00:00,201.71,202.14,201.67,202.14,3581.0,201.71,202.14,201.67,202.14,3581.0
2024-07-09 15:30:00,201.75,202.49,201.75,201.83,57313.0,201.75,202.49,201.75,201.83,57313.0
2024-07-10 09:30:00,199.99,200.47,198.62,199.54,39245.0,199.99,200.47,198.62,199.54,39245.0
2024-07-10 10:00:00,199.37,199.57,198.0,198.83,8968.0,199.37,199.57,198.0,198.83,8968.0
2024-07-10 10:30:00,198.8,200.49,198.53,200.25,14876.0,198.8,200.49,198.53,200.25,14876.0
2024-07-10 11:00:00,200.34,200.42,199.96,200.32,8954.0,200.34,200.42,199.96,200.32,8954.0
2024-07-10 11:30:00,199.9,200.76,199.61,200.64,10296.0,199.9,200.76,199.61,200.64,10296.0
2024-07-10 12:00:00,200.43,201.64,200.34,201.47,8099.0,200.43,201.64,200.34,201.47,8099.0
2024-07-10 12:30:00,201.84,201.84,200.86,201.06,7001.0,201.84,201.84,200.86,201.06,7001.0
2024-07-10 13:00:00,201.23,202.13,201.23,201.72,8830.0,201.23,202.13,201.23,201.72,8830.0
2024-07-10 13:30:00,201.43,203.22,201.42,202.78,49079.0,201.43,203.22,201.42,202.78,49079.0
2024-07-10 14:00:00,202.88,203.62,202.57,202.58,14277.0,202.88,203.62,202.57,202.58,14277.0
2024-07-10 14:30:00,202.63,203.5,202.62,203.09,15382.0,202.63,203.5,202.62,203.09,15382.0
2024-07-10 15:00:00,203.06,203.83,203.05,203.83,8693.0,203.06,203.83,203.05,203.83,8693.0
2024-07-10 15:30:00,203.66,203.85,202.63,202.64,38924.0,203.66,203.85,202.63,202.64,38924.0
2024-07-11 09:30:00,206.45,212.35,205.51,211.57,25105.0,206.45,212.35,205.51,211.57,25105.0
2024-07-11 10:00:00,211.97,212.51,210.49,210.58,8871.0,211.97,212.51,210.49,210.58,8871.0
2024-07-11 10:30:00,210.35,211.97,209.79,211.65,16465.0,210.35,211.97,209.79,211.65,16465.0
2024-07-11 11:00:00,212.06,212.24,210.17,211.06,13488.0,212.06,212.24,210.17,211.06,13488.0
2024-07-11 11:30:00,210.92,211.36,210.62,210.63,10675.0,210.92,211.36,210.62,210.63,10675.0
2024-07-11 12:00:00,210.43,210.45,208.89,209.09,6853.0,210.43,210.45,208.89,209.09,6853.0
2024-07-11 12:30:00,209.12,210.06,209.1,210.06,8781.0,209.12,210.06,209.1,210.06,8781.0
2024-07-11 13:00:00,210.22,210.9,209.83,210.73,17001.0,210.22,210.9,209.83,210.73,17001.0
2024-07-11 13:30:00,210.66,211.53,210.64,211.27,6436.0,210.66,211.53,210.64,211.27,6436.0
2024-07-11 14:00:00,211.07,211.62,211.07,211.12,7544.0,211.07,211.62,211.07,211.12,7544.0
2024-07-11 14:30:00,211.1,211.13,209.82,210.07,12148.0,211.1,211.13,209.82,210.07,12148.0
2024-07-11 15:00:00,210.01,210.57,209.57,210.57,11793.0,210.01,210.57,209.57,210.57,11793.0
2024-07-11 15:30:00,210.57,211.42,210.36,210.91,29650.0,210.57,211.42,210.36,210.91,29650.0
2024-07-12 09:30:00,212.17,213.04,211.0,213.04,6991.0,212.17,213.04,211.0,213.04,6991.0
2024-07-12 10:00:00,212.7,216.02,212.6,214.89,17413.0,212.7,216.02,212.6,214.89,17413.0
2024-07-12 10:30:00,214.9,216.15,214.9,215.9,13195.0,214.9,216.15,214.9,215.9,13195.0
2024-07-12 11:00:00,215.96,216.45,215.65,216.28,20240.0,215.96,216.45,215.65,216.28,20240.0
2024-07-12 11:30:00,216.09,216.88,216.09,216.62,11599.0,216.09,216.88,216.09,216.62,11599.0
2024-07-12 12:00:00,216.45,216.9,215.62,215.75,10452.0,216.45,216.9,215.62,215.75,10452.0
2024-07-12 12:30:00,215.69,216.42,215.6,216.37,11217.0,215.69,216.42,215.6,216.37,11217.0
2024-07-12 13:00:00,216.3,216.73,215.98,216.51,16288.0,216.3,216.73,215.98,216.51,16288.0
2024-07-12 13:30:00,216.68,216.68,215.75,215.97,10849.0,216.68,216.68,215.75,215.97,10849.0
2024-07-12 14:00:00,215.91,216.47,215.9,216.35,6590.0,215.91,216.47,215.9,216.35,6590.0
2024-07-12 14:30:00,216.42,216.98,216.22,216.98,13643.0,216.42,216.98,216.22,216.98,13643.0
2024-07-12 15:00:00,216.94,217.06,216.55,216.92,8538.0,216.94,217.06,216.55,216.92,8538.0
2024-07-12 15:30:00,216.79,217.27,216.07,216.1,45828.0,216.79,217.27,216.07,216.1,45828.0
2024-07-15 09:30:00,215.54,218.35,214.41,217.18,10748.0,215.54,218.35,214.41,217.18,10748.0
2024-07-15 10:00:00,217.17,218.86,216.79,218.47,8198.0,217.17,218.86,216.79,218.47,8198.0
2024-07-15 10:30:00,218.45,218.69,217.59,218.37,20792.0,218.45,218.69,217.59,218.37,20792.0
2024-07-15 11:00:00,218.37,220.19,218.37,219.68,7402.0,218.37,220.19,218.37,219.68,7402.0
2024-07-15 11:30:00,219.83,220.42,219.7,220.24,6552.0,219.83,220.42,219.7,220.24,6552.0
2024-07-15 12:00:00,219.99,219.99,217.92,217.92,4081.0,219.99,219.99,217.92,217.92,4081.0
2024-07-15 12:30:00,218.11,218.35,217.63,217.64,2889.0,218.11,218.35,217.63,217.64,2889.0
2024-07-15 13:00:00,217.63,217.75,217.26,217.54,30254.0,217.63,217.75,217.26,217.54,30254.0
2024-07-15 13:30:00,217.54,218.27,215.72,216.44,21554.0,217.54,218.27,215.72,216.44,21554.0
2024-07-15 14:00:00,216.6,217.12,216.03,217.12,7935.0,216.6,217.12,216.03,217.12,7935.0
2024-07-15 14:30:00,217.09,217.45,216.46,216.75,6288.0,217.09,217.45,216.46,216.75,6288.0
2024-07-15 15:00:00,216.75,216.9,216.23,216.23,8565.0,216.75,216.9,216.23,216.23,8565.0
2024-07-15 15:30:00,216.34,216.76,215.34,216.34,48323.0,216.34,216.76,215.34,216.34,48323.0
2024-07-16 09:30:00,217.27,222.93,217.27,222.93,7320.0,217.27,222.93,217.27,222.93,7320.0
2024-07-16 10:00:00,222.79,223.47,221.34,222.57,16554.0,222.79,223.47,221.34,222.57,16554.0
2024-07-16 10:30:00,222.41,223.68,222.02,222.38,10013.0,222.41,223.68,222.02,222.38,10013.0
2024-07-16 11:00:00,222.35,223.66,222.35,223.23,4624.0,222.35,223.66,222.35,223.23,4624.0
2024-07-16 11:30:00,223.26,223.55,222.76,223.27,4775.0,223.26,223.55,222.76,223.27,4775.0
2024-07-16 12:00:00,223.27,225.46,222.9,225.41,16117.0,223.27,225.46,222.9,225.41,16117.0
2024-07-16 12:30:00,225.4,226.14,225.18,225.36,21308.0,225.4,226.14,225.18,225.36,21308.0
2024-07-16 13:00:00,225.31,225.91,224.91,225.91,15970.0,225.31,225.91,224.91,225.91,15970.0
2024-07-16 13:30:00,225.83,226.14,225.46,225.46,13415.0,225.83,226.14,225.46,225.46,13415.0
2024-07-16 14:00:00,225.61,226.63,225.54,226.63,14417.0,225.61,226.63,225.54,226.63,14417.0
2024-07-16 14:30:00,226.65,227.17,226.1,227.17,13241.0,226.65,227.17,226.1,227.17,13241.0
2024-07-16 15:00:00,227.01,228.1,227.01,228.0,10716.0,227.01,228.1,227.01,228.0,10716.0
2024-07-16 15:30:00,227.93,228.53,226.9,227.36,49728.0,227.93,228.53,226.9,227.36,49728.0
2024-07-17 09:30:00,226.55,230.17,225.3,230.17,18928.0,226.55,230.17,225.3,230.17,18928.0
2024-07-17 10:00:00,229.89,231.39,229.29,229.89,23361.0,229.89,231.39,229.29,229.89,23361.0
2024-07-17 10:30:00,229.89,230.12,227.99,228.33,22962.0,229.89,230.12,227.99,228.33,22962.0
2024-07-17 11:00:00,228.58,229.07,226.25,226.26,8261.0,228.58,229.07,226.25,226.26,8261.0
2024-07-17 11:30:00,226.16,226.18,225.3,225.94,6292.0,226.16,226.18,225.3,225.94,6292.0
2024-07-17 12:00:00,225.52,225.94,225.19,225.5,4795.0,225.52,225.94,225.19,225.5,4795.0
2024-07-17 12:30:00,225.41,225.41,224.0,225.1,2709.0,225.41,225.41,224.0,225.1,2709.0
2024-07-17 13:00:00,225.56,225.56,224.62,225.06,10456.0,225.56,225.56,224.62,225.06,10456.0
2024-07-17 13:30:00,225.26,225.84,224.85,225.17,4103.0,225.26,225.84,224.85,225.17,4103.0
2024-07-17 14:00:00,225.37,225.98,224.81,225.6,4049.0,225.37,225.98,224.81,225.6,4049.0
2024-07-17 14:30:00,225.34,225.41,224.42,224.42,7433.0,225.34,225.41,224.42,224.42,7433.0
2024-07-17 15:00:00,224.38,224.96,224.12,224.81,5605.0,224.38,224.96,224.12,224.81,5605.0
2024-07-17 15:30:00,224.58,225.01,223.03,223.14,33001.0,224.58,225.01,223.03,223.14,33001.0
2024-07-18 09:30:00,221.46,225.65,221.46,225.44,7683.0,221.46,225.65,221.46,225.44,7683.0
2024-07-18 10:00:00,225.39,226.51,225.01,225.46,5274.0,225.39,226.51,225.01,225.46,5274.0
2024-07-18 10:30:00,225.72,225.72,222.67,222.92,4512.0,225.72,225.72,222.67,222.92,4512.0
2024-07-18 11:00:00,222.88,223.8,222.27,222.28,4708.0,222.88,223.8,222.27,222.28,4708.0
2024-07-18 11:30:00,222.52,222.52,221.33,221.61,6102.0,222.52,222.52,221.33,221.61,6102.0
2024-07-18 12:00:00,221.82,221.85,220.2,220.62,4853.0,221.82,221.85,220.2,220.62,4853.0
2024-07-18 12:30:00,220.76,221.05,218.96,219.24,8808.0,220.76,221.05,218.96,219.24,8808.0
2024-07-18 13:00:00,219.66,220.19,219.5,219.77,4806.0,219.66,220.19,219.5,219.77,4806.0
2024-07-18 13:30:00,219.45,219.64,218.07,218.07,2962.0,219.45,219.64,218.07,218.07,2962.0
2024-07-18 14:00:00,218.12,218.18,217.09,217.44,3200.0,218.12,218.18,217.09,217.44,3200.0
2024-07-18 14:30:00,217.24,217.93,216.97,217.93,9140.0,217.24,217.93,216.97,217.93,9140.0
2024-07-18 15:00:00,218.11,218.72,217.68,218.32,15819.0,218.11,218.72,217.68,218.32,15819.0
2024-07-18 15:30:00,218.2,219.17,217.85,218.57,34111.0,218.2,219.17,217.85,218.57,34111.0
2024-07-19 09:30:00,219.23,219.76,217.01,219.36,20202.0,219.23,219.76,217.01,219.36,20202.0
2024-07-19 10:00:00,218.86,218.86,215.85,216.25,10635.0,218.86,218.86,215.85,216.25,10635.0
2024-07-19 10:30:00,216.78,217.06,214.79,215.24,16560.0,216.78,217.06,214.79,215.24,16560.0
2024-07-19 11:00:00,215.17,216.53,215.03,215.81,15253.0,215.17,216.53,215.03,215.81,15253.0
2024-07-19 11:30:00,215.66,216.45,215.3,216.43,5628.0,215.66,216.45,215.3,216.43,5628.0
2024-07-19 12:00:00,216.66,217.1,215.97,216.58,11238.0,216.66,217.1,215.97,216.58,11238.0
2024-07-19 12:30:00,216.82,219.27,216.57,218.09,14629.0,216.82,219.27,216.57,218.09,14629.0
2024-07-19 13:00:00,218.0,219.09,217.96,219.09,17084.0,218.0,219.09,217.96,219.09,17084.0
2024-07-19 13:30:00,218.66,219.08,218.18,218.61,18121.0,218.66,219.08,218.18,218.61,18121.0
2024-07-19 14:00:00,218.15,218.38,217.06,217.43,9533.0,218.15,218.38,217.06,217.43,9533.0
2024-07-19 14:30:00,217.41,217.81,216.98,217.58,14074.0,217.41,217.81,216.98,217.58,14074.0
2024-07-19 15:00:00,217.69,219.0,217.68,218.16,9344.0,217.69,219.0,217.68,218.16,9344.0
2024-07-19 15:30:00,218.25,218.93,217.9,218.42,47241.0,218.25,218.93,217.9,218.42,47241.0
2024-07-22 09:30:00,222.46,227.41,220.01,221.15,43030.0,222.46,227.41,220.01,221.15,43030.0
2024-07-22 10:00:00,220.93,220.94,217.68,219.83,15344.0,220.93,220.94,217.68,219.83,15344.0
2024-07-22 10:30:00,219.83,221.64,219.82,221.01,4817.0,219.83,221.64,219.82,221.01,4817.0
2024-07-22 11:00:00,221.55,223.05,221.54,221.56,11514.0,221.55,223.05,221.54,221.56,11514.0
2024-07-22 11:30:00,221.5,222.51,221.11,222.45,16437.0,221.5,222.51,221.11,222.45,16437.0
2024-07-22 12:00:00,221.77,222.11,221.06,222.11,7537.0,221.77,222.11,221.06,222.11,7537.0
2024-07-22 12:30:00,221.83,223.11,221.42,223.11,4596.0,221.83,223.11,221.42,223.11,4596.0
2024-07-22 13:00:00,222.54,223.86,222.54,223.36,3144.0,222.54,223.86,222.54,223.36,3144.0
2024-07-22 13:30:00,223.29,223.65,222.7,223.56,3356.0,223.29,223.65,222.7,223.56,3356.0
2024-07-22 14:00:00,223.52,224.07,222.86,224.07,7480.0,223.52,224.07,222.86,224.07,7480.0
2024-07-22 14:30:00,224.22,225.63,224.22,225.18,9826.0,224.22,225.63,224.22,225.18,9826.0
2024-07-22 15:00:00,225.0,226.58,224.74,226.29,18998.0,225.0,226.58,224.74,226.29,18998.0
2024-07-22 15:30:00,226.3,228.44,226.21,227.7,38852.0,226.3,228.44,226.21,227.7,38852.0
2024-07-23 09:30:00,225.87,225.87,222.6,224.13,12176.0,225.87,225.87,222.6,224.13,12176.0
2024-07-23 10:00:00,223.35,223.65,221.65,222.2,23920.0,223.35,223.65,221.65,222.2,23920.0
2024-07-23 10:30:00,222.37,223.19,221.26,222.49,13254.0,222.37,223.19,221.26,222.49,13254.0
2024-07-23 11:00:00,222.26,224.09,222.26,222.7,14132.0,222.26,224.09,222.26,222.7,14132.0
2024-07-23 11:30:00,222.56,223.75,222.38,223.25,13305.0,222.56,223.75,222.38,223.25,13305.0
2024-07-23 12:00:00,223.27,223.62,222.28,222.28,6332.0,223.27,223.62,222.28,222.28,6332.0
2024-07-23 12:30:00,222.25,222.56,222.04,222.21,4069.0,222.25,222.56,222.04,222.21,4069.0
2024-07-23 13:00:00,222.21,222.43,221.66,222.18,7868.0,222.21,222.43,221.66,222.18,7868.0
2024-07-23 13:30:00,222.25,222.99,221.9,222.7,6102.0,222.25,222.99,221.9,222.7,6102.0
2024-07-23 14:00:00,222.81,223.16,222.49,223.0,5767.0,222.81,223.16,222.49,223.0,5767.0
2024-07-23 14:30:00,222.94,223.34,222.7,223.3,17352.0,222.94,223.34,222.7,223.3,17352.0
2024-07-23 15:00:00,223.41,223.61,222.76,223.18,16325.0,223.41,223.61,222.76,223.18,16325.0
2024-07-23 15:30:00,222.98,223.1,219.37,220.27,89735.0,222.98,223.1,219.37,220.27,89735.0
2024-07-24 09:30:00,220.07,223.8,218.96,222.82,11915.0,220.07,223.8,218.96,222.82,11915.0
2024-07-24 10:00:00,223.46,223.46,221.03,222.21,10945.0,223.46,223.46,221.03,222.21,10945.0
2024-07-24 10:30:00,222.17,224.25,221.88,223.82,4528.0,222.17,224.25,221.88,223.82,4528.0
2024-07-24 11:00:00,223.59,224.3,222.64,223.78,7219.0,223.59,224.3,222.64,223.78,7219.0
2024-07-24 11:30:00,223.88,225.2,223.1,224.19,3865.0,223.88,225.2,223.1,224.19,3865.0
2024-07-24 12:00:00,224.63,225.24,224.1,225.19,4509.0,224.63,225.24,224.1,225.19,4509.0
2024-07-24 12:30:00,224.55,225.0,223.24,223.49,7452.0,224.55,225.0,223.24,223.49,7452.0
2024-07-24 13:00:00,223.01,223.9,223.01,223.31,2025.0,223.01,223.9,223.01,223.31,2025.0
2024-07-24 13:30:00,223.25,224.11,223.25,224.06,5503.0,223.25,224.11,223.25,224.06,5503.0
2024-07-24 14:00:00,223.64,224.05,222.96,222.96,3461.0,223.64,224.05,222.96,222.96,3461.0
2024-07-24 14:30:00,222.88,222.95,221.72,221.74,5647.0,222.88,222.95,221.72,221.74,5647.0
2024-07-24 15:00:00,221.94,222.89,221.78,222.48,4345.0,221.94,222.89,221.78,222.48,4345.0
2024-07-24 15:30:00,222.48,224.06,222.42,222.44,45853.0,222.48,224.06,222.42,222.44,45853.0
2024-07-25 09:30:00,221.01,222.34,218.3,221.34,22702.0,221.01,222.34,218.3,221.34,22702.0
2024-07-25 10:00:00,221.09,221.24,218.74,220.09,15963.0,221.09,221.24,218.74,220.09,15963.0
2024-07-25 10:30:00,219.78,221.5,219.73,221.13,16646.0,219.78,221.5,219.73,221.13,16646.0
2024-07-25 11:00:00,221.42,224.09,221.31,223.8,21614.0,221.42,224.09,221.31,223.8,21614.0
2024-07-25 11:30:00,223.73,226.45,223.73,226.45,8750.0,223.73,226.45,223.73,226.45,8750.0
2024-07-25 12:00:00,226.14,227.07,225.76,226.11,15009.0,226.14,227.07,225.76,226.11,15009.0
2024-07-25 12:30:00,226.26,228.29,226.26,227.8,30549.0,226.26,228.29,226.26,227.8,30549.0
2024-07-25 13:00:00,227.56,229.61,226.5,226.76,94802.0,227.56,229.61,226.5,226.76,94802.0
2024-07-25 13:30:00,226.72,226.72,224.62,225.45,44399.0,226.72,226.72,224.62,225.45,44399.0
2024-07-25 14:00:00,225.47,225.88,224.32,224.33,17432.0,225.47,225.88,224.32,224.33,17432.0
2024-07-25 14:30:00,223.96,225.09,223.0,223.0,44843.0,223.96,225.09,223.0,223.0,44843.0
2024-07-25 15:00:00,223.0,223.03,221.12,221.82,30254.0,223.0,223.03,221.12,221.82,30254.0
2024-07-25 15:30:00,221.68,222.49,220.22,221.91,100420.0,221.68,222.49,220.22,221.91,100420.0
2024-07-26 09:30:00,224.27,232.0,224.27,231.1,22588.0,224.27,232.0,224.27,231.1,22588.0
2024-07-26 10:00:00,230.56,232.04,228.6,230.06,14963.0,230.56,232.04,228.6,230.06,14963.0
2024-07-26 10:30:00,229.53,230.14,228.1,228.87,18958.0,229.53,230.14,228.1,228.87,18958.0
2024-07-26 11:00:00,228.74,230.67,228.56,230.26,12668.0,228.74,230.67,228.56,230.26,12668.0
2024-07-26 11:30:00,230.2,232.55,229.91,232.39,70631.0,230.2,232.55,229.91,232.39,70631.0
2024-07-26 12:00:00,232.26,233.92,231.75,232.15,19475.0,232.26,233.92,231.75,232.15,19475.0
2024-07-26 12:30:00,231.89,232.58,231.28,232.15,7027.0,231.89,232.58,231.28,232.15,7027.0
2024-07-26 13:00:00,231.92,231.92,231.24,231.54,15536.0,231.92,231.92,231.24,231.54,15536.0
2024-07-26 13:30:00,231.59,232.45,231.01,232.28,29731.0,231.59,232.45,231.01,232.28,29731.0
2024-07-26 14:00:00,232.46,232.47,230.77,231.1,26728.0,232.46,232.47,230.77,231.1,26728.0
2024-07-26 14:30:00,231.3,232.76,231.3,232.62,48304.0,231.3,232.76,231.3,232.62,48304.0
2024-07-26 15:00:00,232.65,232.89,231.9,232.62,17660.0,232.65,232.89,231.9,232.62,17660.0
2024-07-26 15:30:00,232.33,233.72,231.83,233.66,49580.0,232.33,233.72,231.83,233.66,49580.0
2024-07-29 09:30:00,233.45,234.4,232.22,233.08,19984.0,233.45,234.4,232.22,233.08,19984.0
2024-07-29 10:00:00,233.05,235.2,232.67,233.0,73214.0,233.05,235.2,232.67,233.0,73214.0
2024-07-29 10:30:00,233.0,234.4,232.47,234.39,67310.0,233.0,234.4,232.47,234.39,67310.0
2024-07-29 11:00:00,234.12,234.38,233.1,233.85,15386.0,234.12,234.38,233.1,233.85,15386.0
2024-07-29 11:30:00,233.84,236.1,233.82,235.93,14965.0,233.84,236.1,233.82,235.93,14965.0
2024-07-29 12:00:00,236.13,236.91,235.88,236.37,6385.0,236.13,236.91,235.88,236.37,6385.0
2024-07-29 12:30:00,236.38,236.85,235.0,235.64,11122.0,236.38,236.85,235.0,235.64,11122.0
2024-07-29 13:00:00,235.3,236.45,235.21,235.91,11791.0,235.3,236.45,235.21,235.91,11791.0
2024-07-29 13:30:00,235.62,235.71,235.02,235.45,6919.0,235.62,235.71,235.02,235.45,6919.0
2024-07-29 14:00:00,235.34,235.94,235.34,235.74,5199.0,235.34,235.94,235.34,235.74,5199.0
2024-07-29 14:30:00,235.63,236.55,235.49,236.43,7546.0,235.63,236.55,235.49,236.43,7546.0
2024-07-29 15:00:00,236.41,237.5,236.34,237.01,18475.0,236.41,237.5,236.34,237.01,18475.0
2024-07-29 15:30:00,237.18,238.2,237.12,237.95,62544.0,237.18,238.2,237.12,237.95,62544.0
2024-07-30 09:30:00,239.73,243.7,236.94,243.19,39623.0,239.73,243.7,236.94,243.19,39623.0
2024-07-30 10:00:00,243.2,243.86,241.29,243.57,44397.0,243.2,243.86,241.29,243.57,44397.0
2024-07-30 10:30:00,243.65,244.63,242.72,242.92,24608.0,243.65,244.63,242.72,242.92,24608.0
2024-07-30 11:00:00,242.88,243.44,242.13,242.92,28735.0,242.88,243.44,242.13,242.92,28735.0
2024-07-30 11:30:00,242.92,243.3,242.17,242.79,20792.0,242.92,243.3,242.17,242.79,20792.0
2024-07-30 12:00:00,242.89,242.93,242.19,242.88,25549.0,242.89,242.93,242.19,242.88,25549.0
2024-07-30 12:30:00,242.94,243.69,242.55,242.76,14663.0,242.94,243.69,242.55,242.76,14663.0
2024-07-30 13:00:00,242.79,243.56,242.51,243.0,18862.0,242.79,243.56,242.51,243.0,18862.0
2024-07-30 13:30:00,243.01,243.99,242.82,243.88,15569.0,243.01,243.99,242.82,243.88,15569.0
2024-07-30 14:00:00,243.88,245.1,243.32,245.1,22949.0,243.88,245.1,243.32,245.1,22949.0
2024-07-30 14:30:00,245.14,245.48,244.24,244.94,31380.0,245.14,245.48,244.24,244.94,31380.0
2024-07-30 15:00:00,244.93,245.72,244.51,245.67,27391.0,244.93,245.72,244.51,245.67,27391.0
2024-07-30 15:30:00,245.72,246.84,245.27,245.3,86703.0,245.72,246.84,245.27,245.3,86703.0
2024-07-31 09:30:00,246.25,247.79,244.82,246.17,22716.0,246.25,247.79,244.82,246.17,22716.0
2024-07-31 10:00:00,246.44,247.09,242.56,246.41,46165.0,246.44,247.09,242.56,246.41,46165.0
2024-07-31 10:30:00,246.36,247.95,246.35,247.95,11535.0,246.36,247.95,246.35,247.95,11535.0
2024-07-31 11:00:00,247.98,248.91,247.7,248.84,10820.0,247.98,248.91,247.7,248.84,10820.0
2024-07-31 11:30:00,248.81,249.11,247.87,248.28,14118.0,248.81,249.11,247.87,248.28,14118.0
2024-07-31 12:00:00,248.37,249.34,248.09,249.12,10110.0,248.37,249.34,248.09,249.12,10110.0
2024-07-31 12:30:00,249.12,249.6,248.8,249.35,8194.0,249.12,249.6,248.8,249.35,8194.0
2024-07-31 13:00:00,249.36,249.91,249.16,249.91,8518.0,249.36,249.91,249.16,249.91,8518.0
2024-07-31 13:30:00,249.61,249.77,248.82,248.92,40107.0,249.61,249.77,248.82,248.92,40107.0
2024-07-31 14:00:00,248.92,249.0,246.24,248.46,18907.0,248.92,249.0,246.24,248.46,18907.0
2024-07-31 14:30:00,248.45,249.9,247.71,249.77,41537.0,248.45,249.9,247.71,249.77,41537.0
2024-07-31 15:00:00,249.51,249.95,245.62,245.83,157384.0,249.51,249.95,245.62,245.83,157384.0
2024-07-31 15:30:00,245.62,246.68,244.15,244.15,71803.0,245.62,246.68,244.15,244.15,71803.0
2024-08-01 09:30:00,244.6,254.15,244.53,248.71,97601.0,244.6,254.15,244.53,248.71,97601.0
2024-08-01 10:00:00,249.04,249.48,247.28,248.59,48082.0,249.04,249.48,247.28,248.59,48082.0
2024-08-01 10:30:00,248.08,248.08,244.4,245.21,24139.0,248.08,248.08,244.4,245.21,24139.0
2024-08-01 11:00:00,245.18,245.29,243.03,243.39,21571.0,245.18,245.29,243.03,243.39,21571.0
2024-08-01 11:30:00,243.38,243.85,242.25,243.06,11565.0,243.38,243.85,242.25,243.06,11565.0
2024-08-01 12:00:00,243.01,244.27,242.89,243.44,6301.0,243.01,244.27,242.89,243.44,6301.0
2024-08-01 12:30:00,243.25,244.07,243.01,243.38,12222.0,243.25,244.07,243.01,243.38,12222.0
2024-08-01 13:00:00,243.63,243.72,243.0,243.4,25267.0,243.63,243.72,243.0,243.4,25267.0
2024-08-01 13:30:00,243.4,243.51,241.71,243.44,11334.0,243.4,243.51,241.71,243.44,11334.0
2024-08-01 14:00:00,243.38,243.66,240.97,240.98,37692.0,243.38,243.66,240.97,240.98,37692.0
2024-08-01 14:30:00,241.12,242.01,240.81,240.81,24444.0,241.12,242.01,240.81,240.81,24444.0
2024-08-01 15:00:00,240.78,241.9,240.5,241.67,23596.0,240.78,241.9,240.5,241.67,23596.0
2024-08-01 15:30:00,241.63,243.03,240.93,242.86,116257.0,241.63,243.03,240.93,242.86,116257.0
2024-08-02 09:30:00,236.88,236.88,228.24,231.48,48280.0,236.88,236.88,228.24,231.48,48280.0
2024-08-02 10:00:00,231.01,233.58,226.76,228.92,60966.0,231.01,233.58,226.76,228.92,60966.0
2024-08-02 10:30:00,228.93,230.64,228.8,230.13,21497.0,228.93,230.64,228.8,230.13,21497.0
2024-08-02 11:00:00,230.14,231.58,229.77,230.37,17778.0,230.14,231.58,229.77,230.37,17778.0
2024-08-02 11:30:00,230.73,233.35,230.31,232.43,9204.0,230.73,233.35,230.31,232.43,9204.0
2024-08-02 12:00:00,232.25,233.31,232.23,233.09,10114.0,232.25,233.31,232.23,233.09,10114.0
2024-08-02 12:30:00,233.34,234.5,232.67,234.16,11568.0,233.34,234.5,232.67,234.16,11568.0
2024-08-02 13:00:00,233.86,233.86,232.33,233.03,8184.0,233.86,233.86,232.33,233.03,8184.0
2024-08-02 13:30:00,232.82,232.92,231.88,231.99,9829.0,232.82,232.92,231.88,231.99,9829.0
2024-08-02 14:00:00,231.99,232.38,231.74,232.32,13730.0,231.99,232.38,231.74,232.32,13730.0
2024-08-02 14:30:00,232.65,233.36,231.85,233.2,4009.0,232.65,233.36,231.85,233.2,4009.0
2024-08-02 15:00:00,233.63,235.17,233.5,235.15,19190.0,233.63,235.17,233.5,235.15,19190.0
2024-08-02 15:30:00,234.97,235.19,233.45,233.7,63262.0,234.97,235.19,233.45,233.7,63262.0
2024-08-05 09:30:00,225.26,226.51,219.06,223.38,45208.0,225.26,226.51,219.06,223.38,45208.0
2024-08-05 10:00:00,224.0,225.79,223.34,223.8,48511.0,224.0,225.79,223.34,223.8,48511.0
2024-08-05 10:30:00,224.0,225.47,223.67,223.91,40168.0,224.0,225.47,223.67,223.91,40168.0
2024-08-05 11:00:00,224.33,227.41,223.82,227.09,22890.0,224.33,227.41,223.82,227.09,22890.0
2024-08-05 11:30:00,227.04,228.29,226.6,227.51,11869.0,227.04,228.29,226.6,227.51,11869.0
2024-08-05 12:00:00,227.17,230.28,227.17,230.28,17608.0,227.17,230.28,227.17,230.28,17608.0
2024-08-05 12:30:00,230.05,230.33,226.32,227.35,15626.0,230.05,230.33,226.32,227.35,15626.0
2024-08-05 13:00:00,227.05,228.48,226.3,227.55,8226.0,227.05,228.48,226.3,227.55,8226.0
2024-08-05 13:30:00,227.47,229.0,227.03,227.31,9747.0,227.47,229.0,227.03,227.31,9747.0
2024-08-05 14:00:00,227.05,227.6,226.46,227.6,10373.0,227.05,227.6,226.46,227.6,10373.0
2024-08-05 14:30:00,228.15,228.15,226.78,226.81,5610.0,228.15,228.15,226.78,226.81,5610.0
2024-08-05 15:00:00,226.64,227.48,226.35,227.0,17966.0,226.64,227.48,226.35,227.0,17966.0
2024-08-05 15:30:00,227.04,227.51,225.79,226.41,53459.0,227.04,227.51,225.79,226.41,53459.0
2024-08-06 09:30:00,227.57,234.32,225.51,233.0,23134.0,227.57,234.32,225.51,233.0,23134.0
2024-08-06 10:00:00,232.76,234.78,232.03,232.84,37315.0,232.76,234.78,232.03,232.84,37315.0
2024-08-06 10:30:00,232.83,234.9,232.27,233.44,19710.0,232.83,234.9,232.27,233.44,19710.0
2024-08-06 11:00:00,233.71,234.11,231.45,231.45,10007.0,233.71,234.11,231.45,231.45,10007.0
2024-08-06 11:30:00,231.13,232.57,231.13,232.0,12177.0,231.13,232.57,231.13,232.0,12177.0
2024-08-06 12:00:00,231.91,232.46,231.3,231.72,33365.0,231.91,232.46,231.3,231.72,33365.0
2024-08-06 12:30:00,231.91,232.72,231.18,231.99,23830.0,231.91,232.72,231.18,231.99,23830.0
2024-08-06 13:00:00,232.18,232.31,230.26,231.63,47052.0,232.18,232.31,230.26,231.63,47052.0
2024-08-06 13:30:00,231.62,232.2,230.76,231.98,14575.0,231.62,232.2,230.76,231.98,14575.0
2024-08-06 14:00:00,232.1,233.42,231.73,233.08,12752.0,232.1,233.42,231.73,233.08,12752.0
2024-08-06 14:30:00,233.32,233.59,231.04,231.04,22355.0,233.32,233.59,231.04,231.04,22355.0
2024-08-06 15:00:00,231.04,231.17,228.71,230.39,40408.0,231.04,231.17,228.71,230.39,40408.0
2024-08-06 15:30:00,230.62,230.89,228.38,228.71,57803.0,230.62,230.89,228.38,228.71,57803.0
2024-08-07 09:30:00,191.84,209.75,191.84,202.0,622253.0,191.84,209.75,191.84,202.0,622253.0
2024-08-07 10:00:00,201.99,202.21,195.4,195.41,387620.0,201.99,202.21,195.4,195.41,387620.0
2024-08-07 10:30:00,196.04,199.41,195.01,198.58,147688.0,196.04,199.41,195.01,198.58,147688.0
2024-08-07 11:00:00,198.63,201.93,198.31,201.46,225740.0,198.63,201.93,198.31,201.46,225740.0
2024-08-07 11:30:00,201.48,203.87,201.2,202.68,221366.0,201.48,203.87,201.2,202.68,221366.0
2024-08-07 12:00:00,202.81,204.38,201.38,203.07,164510.0,202.81,204.38,201.38,203.07,164510.0
2024-08-07 12:30:00,203.04,203.15,199.69,201.24,94141.0,203.04,203.15,199.69,201.24,94141.0
2024-08-07 13:00:00,200.57,200.88,199.34,200.0,59950.0,200.57,200.88,199.34,200.0,59950.0
2024-08-07 13:30:00,200.0,201.61,198.44,199.33,67447.0,200.0,201.61,198.44,199.33,67447.0
2024-08-07 14:00:00,199.44,200.04,198.87,199.31,66836.0,199.44,200.04,198.87,199.31,66836.0
2024-08-07 14:30:00,199.25,199.81,198.44,199.2,171005.0,199.25,199.81,198.44,199.2,171005.0
2024-08-07 15:00:00,199.1,201.86,199.1,199.98,135525.0,199.1,201.86,199.1,199.98,135525.0
2024-08-07 15:30:00,200.01,200.88,198.44,199.98,445028.0,200.01,200.88,198.44,199.98,445028.0
2024-08-08 09:30:00,191.5,199.38,191.37,198.81,116132.0,191.5,199.38,191.37,198.81,116132.0
2024-08-08 10:00:00,198.99,202.2,197.53,201.08,128262.0,198.99,202.2,197.53,201.08,128262.0
2024-08-08 10:30:00,201.08,201.24,199.25,201.06,116211.0,201.08,201.24,199.25,201.06,116211.0
2024-08-08 11:00:00,201.01,201.26,199.16,201.0,128827.0,201.01,201.26,199.16,201.0,128827.0
2024-08-08 11:30:00,201.02,201.06,199.07,199.07,65231.0,201.02,201.06,199.07,199.07,65231.0
2024-08-08 12:00:00,199.06,200.08,198.35,199.32,44560.0,199.06,200.08,198.35,199.32,44560.0
2024-08-08 12:30:00,199.31,199.58,198.29,198.91,40012.0,199.31,199.58,198.29,198.91,40012.0
2024-08-08 13:00:00,198.81,199.84,198.11,198.99,101810.0,198.81,199.84,198.11,198.99,101810.0
2024-08-08 13:30:00,198.99,199.94,198.91,199.33,65361.0,198.99,199.94,198.91,199.33,65361.0
2024-08-08 14:00:00,199.27,199.86,199.08,199.21,83820.0,199.27,199.86,199.08,199.21,83820.0
2024-08-08 14:30:00,199.21,199.82,198.01,198.37,76892.0,199.21,199.82,198.01,198.37,76892.0
2024-08-08 15:00:00,198.43,199.4,197.4,199.06,113042.0,198.43,199.4,197.4,199.06,113042.0
2024-08-08 15:30:00,199.06,202.61,199.06,201.81,358038.0,199.06,202.61,199.06,201.81,358038.0
2024-08-09 09:30:00,203.77,204.74,199.33,200.54,42978.0,203.77,204.74,199.33,200.54,42978.0
2024-08-09 10:00:00,201.61,201.82,200.14,201.25,28493.0,201.61,201.82,200.14,201.25,28493.0
2024-08-09 10:30:00,201.18,202.67,200.14,202.67,30693.0,201.18,202.67,200.14,202.67,30693.0
2024-08-09 11:00:00,202.7,204.32,202.7,203.39,20602.0,202.7,204.32,202.7,203.39,20602.0
2024-08-09 11:30:00,203.39,203.51,202.0,202.19,26577.0,203.39,203.51,202.0,202.19,26577.0
2024-08-09 12:00:00,202.02,202.68,202.02,202.53,10754.0,202.02,202.68,202.02,202.53,10754.0
2024-08-09 12:30:00,202.56,202.8,202.16,202.48,10916.0,202.56,202.8,202.16,202.48,10916.0
2024-08-09 13:00:00,202.44,203.21,202.3,203.18,21005.0,202.44,203.21,202.3,203.18,21005.0
2024-08-09 13:30:00,203.17,203.31,201.04,201.16,63108.0,203.17,203.31,201.04,201.16,63108.0
2024-08-09 14:00:00,201.1,201.1,199.8,199.8,27397.0,201.1,201.1,199.8,199.8,27397.0
2024-08-09 14:30:00,199.97,200.18,198.77,199.11,38038.0,199.97,200.18,198.77,199.11,38038.0
2024-08-09 15:00:00,199.0,199.53,198.72,199.2,19854.0,199.0,199.53,198.72,199.2,19854.0
2024-08-09 15:30:00,199.16,201.26,199.06,200.97,199208.0,199.16,201.26,199.06,200.97,199208.0
2024-08-12 09:30:00,199.52,200.21,193.33,194.09,87539.0,199.52,200.21,193.33,194.09,87539.0
2024-08-12 10:00:00,194.05,197.7,194.04,196.06,43443.0,194.05,197.7,194.04,196.06,43443.0
2024-08-12 10:30:00,196.04,196.65,195.43,196.28,18503.0,196.04,196.65,195.43,196.28,18503.0
2024-08-12 11:00:00,196.35,196.36,195.39,195.63,34818.0,196.35,196.36,195.39,195.63,34818.0
2024-08-12 11:30:00,195.62,196.06,194.5,195.94,31199.0,195.62,196.06,194.5,195.94,31199.0
2024-08-12 12:00:00,195.98,197.18,195.82,197.18,74921.0,195.98,197.18,195.82,197.18,74921.0
2024-08-12 12:30:00,196.95,197.46,196.64,197.09,41510.0,196.95,197.46,196.64,197.09,41510.0
2024-08-12 13:00:00,197.08,197.82,196.82,197.82,33695.0,197.08,197.82,196.82,197.82,33695.0
2024-08-12 13:30:00,197.84,197.84,196.55,196.65,63702.0,197.84,197.84,196.55,196.65,63702.0
2024-08-12 14:00:00,196.65,197.13,196.49,196.49,25630.0,196.65,197.13,196.49,196.49,25630.0
2024-08-12 14:30:00,196.49,198.1,196.21,196.93,78544.0,196.49,198.1,196.21,196.93,78544.0
2024-08-12 15:00:00,196.84,198.0,196.48,197.46,62886.0,196.84,198.0,196.48,197.46,62886.0
2024-08-12 15:30:00,197.52,197.52,193.97,194.29,349170.0,197.52,197.52,193.97,194.29,349170.0
2024-08-13 09:30:00,194.68,196.58,193.64,195.39,76260.0,194.68,196.58,193.64,195.39,76260.0
2024-08-13 10:00:00,195.32,198.72,194.35,198.72,64677.0,195.32,198.72,194.35,198.72,64677.0
2024-08-13 10:30:00,198.64,200.01,197.67,200.0,39715.0,198.64,200.01,197.67,200.0,39715.0
2024-08-13 11:00:00,199.8,200.03,199.18,199.59,8467.0,199.8,200.03,199.18,199.59,8467.0
2024-08-13 11:30:00,199.59,200.46,199.2,200.41,16048.0,199.59,200.46,199.2,200.41,16048.0
2024-08-13 12:00:00,200.24,201.78,200.23,201.7,15683.0,200.24,201.78,200.23,201.7,15683.0
2024-08-13 12:30:00,201.69,202.12,201.42,201.46,12210.0,201.69,202.12,201.42,201.46,12210.0
2024-08-13 13:00:00,201.37,201.41,200.81,200.92,12259.0,201.37,201.41,200.81,200.92,12259.0
2024-08-13 13:30:00,200.95,200.95,199.51,199.87,15958.0,200.95,200.95,199.51,199.87,15958.0
2024-08-13 14:00:00,199.95,200.13,199.35,199.62,20460.0,199.95,200.13,199.35,199.62,20460.0
2024-08-13 14:30:00,199.66,200.57,199.52,200.31,8348.0,199.66,200.57,199.52,200.31,8348.0
2024-08-13 15:00:00,200.2,201.69,200.19,201.61,20215.0,200.2,201.69,200.19,201.61,20215.0
2024-08-13 15:30:00,201.72,203.68,201.35,203.5,184039.0,201.72,203.68,201.35,203.5,184039.0
2024-08-14 09:30:00,204.82,205.63,202.03,202.03,9572.0,204.82,205.63,202.03,202.03,9572.0
2024-08-14 10:00:00,202.16,202.49,200.73,201.58,11326.0,202.16,202.49,200.73,201.58,11326.0
2024-08-14 10:30:00,201.88,201.88,199.64,200.35,19538.0,201.88,201.88,199.64,200.35,19538.0
2024-08-14 11:00:00,200.35,200.35,199.22,199.64,22139.0,200.35,200.35,199.22,199.64,22139.0
2024-08-14 11:30:00,199.66,200.25,198.87,200.25,30976.0,199.66,200.25,198.87,200.25,30976.0
2024-08-14 12:00:00,200.18,200.32,199.1,199.31,19139.0,200.18,200.32,199.1,199.31,19139.0
2024-08-14 12:30:00,199.49,200.07,199.31,200.07,10212.0,199.49,200.07,199.31,200.07,10212.0
2024-08-14 13:00:00,199.82,200.14,199.34,199.84,17049.0,199.82,200.14,199.34,199.84,17049.0
2024-08-14 13:30:00,199.78,199.91,199.12,199.58,21345.0,199.78,199.91,199.12,199.58,21345.0
2024-08-14 14:00:00,199.66,199.84,199.16,199.33,29100.0,199.66,199.84,199.16,199.33,29100.0
2024-08-14 14:30:00,199.28,200.13,199.28,200.13,14270.0,199.28,200.13,199.28,200.13,14270.0
2024-08-14 15:00:00,199.98,200.23,199.3,199.42,20074.0,199.98,200.23,199.3,199.42,20074.0
2024-08-14 15:30:00,199.42,199.8,198.47,198.59,121021.0,199.42,199.8,198.47,198.59,121021.0
2024-08-15 09:30:00,202.76,203.59,201.19,201.52,27120.0,202.76,203.59,201.19,201.52,27120.0
2024-08-15 10:00:00,202.09,203.36,201.79,203.23,24338.0,202.09,203.36,201.79,203.23,24338.0
2024-08-15 10:30:00,203.18,205.0,203.18,204.97,23654.0,203.18,205.0,203.18,204.97,23654.0
2024-08-15 11:00:00,204.71,205.4,203.96,203.96,32210.0,204.71,205.4,203.96,203.96,32210.0
2024-08-15 11:30:00,203.97,204.4,203.64,204.05,45407.0,203.97,204.4,203.64,204.05,45407.0
2024-08-15 12:00:00,204.04,204.6,203.76,203.76,25502.0,204.04,204.6,203.76,203.76,25502.0
2024-08-15 12:30:00,203.89,204.04,203.38,203.47,11345.0,203.89,204.04,203.38,203.47,11345.0
2024-08-15 13:00:00,203.47,203.63,203.06,203.28,17186.0,203.47,203.63,203.06,203.28,17186.0
2024-08-15 13:30:00,203.38,203.51,202.91,202.97,21996.0,203.38,203.51,202.91,202.97,21996.0
2024-08-15 14:00:00,203.02,203.06,202.1,202.48,17657.0,203.02,203.06,202.1,202.48,17657.0
2024-08-15 14:30:00,202.48,203.11,202.21,202.35,24913.0,202.48,203.11,202.21,202.35,24913.0
2024-08-15 15:00:00,202.34,203.17,202.0,203.0,21388.0,202.34,203.17,202.0,203.0,21388.0
2024-08-15 15:30:00,202.98,202.99,201.7,202.13,78981.0,202.98,202.99,201.7,202.13,78981.0
2024-08-16 09:30:00,201.79,202.84,200.44,202.49,17313.0,201.79,202.84,200.44,202.49,17313.0
2024-08-16 10:00:00,202.22,203.45,202.22,202.73,8811.0,202.22,203.45,202.22,202.73,8811.0
2024-08-16 10:30:00,202.65,202.74,201.58,201.77,10052.0,202.65,202.74,201.58,201.77,10052.0
2024-08-16 11:00:00,201.75,202.97,201.75,202.86,7830.0,201.75,202.97,201.75,202.86,7830.0
2024-08-16 11:30:00,202.75,202.81,201.51,201.93,13444.0,202.75,202.81,201.51,201.93,13444.0
2024-08-16 12:00:00,202.02,202.32,201.84,202.13,8038.0,202.02,202.32,201.84,202.13,8038.0
2024-08-16 12:30:00,202.1,202.72,202.08,202.54,8631.0,202.1,202.72,202.08,202.54,8631.0
2024-08-16 13:00:00,202.48,203.32,202.05,203.32,4975.0,202.48,203.32,202.05,203.32,4975.0
2024-08-16 13:30:00,203.53,203.53,202.15,202.5,11015.0,203.53,203.53,202.15,202.5,11015.0
2024-08-16 14:00:00,202.5,202.5,201.77,201.77,9555.0,202.5,202.5,201.77,201.77,9555.0
2024-08-16 14:30:00,201.88,202.38,201.46,201.83,20501.0,201.88,202.38,201.46,201.83,20501.0
2024-08-16 15:00:00,201.72,202.62,201.72,202.52,11940.0,201.72,202.62,201.72,202.52,11940.0
2024-08-16 15:30:00,202.45,202.63,201.68,201.88,48765.0,202.45,202.63,201.68,201.88,48765.0
2024-08-19 09:30:00,202.37,203.41,201.61,202.01,7436.0,202.37,203.41,201.61,202.01,7436.0
2024-08-19 10:00:00,202.57,203.33,202.08,203.25,11806.0,202.57,203.33,202.08,203.25,11806.0
2024-08-19 10:30:00,202.97,203.49,202.47,203.49,7978.0,202.97,203.49,202.47,203.49,7978.0
2024-08-19 11:00:00,203.62,205.0,203.42,204.24,16473.0,203.62,205.0,203.42,204.24,16473.0
2024-08-19 11:30:00,204.41,204.41,203.73,203.88,11163.0,204.41,204.41,203.73,203.88,11163.0
2024-08-19 12:00:00,203.88,204.05,203.28,203.63,6737.0,203.88,204.05,203.28,203.63,6737.0
2024-08-19 12:30:00,203.59,204.1,203.44,204.02,5827.0,203.59,204.1,203.44,204.02,5827.0
2024-08-19 13:00:00,204.09,204.13,203.84,203.87,11560.0,204.09,204.13,203.84,203.87,11560.0
2024-08-19 13:30:00,204.0,204.5,203.86,204.47,9936.0,204.0,204.5,203.86,204.47,9936.0
2024-08-19 14:00:00,204.61,204.71,204.22,204.57,11337.0,204.61,204.71,204.22,204.57,11337.0
2024-08-19 14:30:00,204.66,204.86,204.52,204.68,10371.0,204.66,204.86,204.52,204.68,10371.0
2024-08-19 15:00:00,204.56,204.72,204.21,204.35,19845.0,204.56,204.72,204.21,204.35,19845.0
2024-08-19 15:30:00,204.28,204.3,203.18,203.94,72592.0,204.28,204.3,203.18,203.94,72592.0
2024-08-20 09:30:00,204.53,205.0,202.35,204.02,17891.0,204.53,205.0,202.35,204.02,17891.0
2024-08-20 10:00:00,204.03,205.12,203.46,204.09,26431.0,204.03,205.12,203.46,204.09,26431.0
2024-08-20 10:30:00,203.71,204.31,203.25,203.26,16701.0,203.71,204.31,203.25,203.26,16701.0
2024-08-20 11:00:00,203.21,204.28,203.06,203.89,8497.0,203.21,204.28,203.06,203.89,8497.0
2024-08-20 11:30:00,203.58,204.7,203.41,204.69,6227.0,203.58,204.7,203.41,204.69,6227.0
2024-08-20 12:00:00,204.76,204.76,204.0,204.21,9070.0,204.76,204.76,204.0,204.21,9070.0
2024-08-20 12:30:00,204.21,204.21,202.38,202.49,34684.0,204.21,204.21,202.38,202.49,34684.0
2024-08-20 13:00:00,202.52,203.07,202.27,202.52,12817.0,202.52,203.07,202.27,202.52,12817.0
2024-08-20 13:30:00,202.47,203.26,202.33,202.84,9546.0,202.47,203.26,202.33,202.84,9546.0
2024-08-20 14:00:00,202.97,203.88,202.86,203.88,10905.0,202.97,203.88,202.86,203.88,10905.0
2024-08-20 14:30:00,203.79,204.11,203.76,203.79,11948.0,203.79,204.11,203.76,203.79,11948.0
2024-08-20 15:00:00,203.87,204.04,203.58,203.6,15912.0,203.87,204.04,203.58,203.6,15912.0
2024-08-20 15:30:00,203.68,203.73,202.45,202.51,66067.0,203.68,203.73,202.45,202.51,66067.0
2024-08-21 09:30:00,203.05,204.52,202.57,203.87,8362.0,203.05,204.52,202.57,203.87,8362.0
2024-08-21 10:00:00,203.63,203.78,202.59,203.23,18125.0,203.63,203.78,202.59,203.23,18125.0
2024-08-21 10:30:00,203.24,203.96,202.3,202.96,23370.0,203.24,203.96,202.3,202.96,23370.0
2024-08-21 11:00:00,203.12,203.87,202.93,203.56,6864.0,203.12,203.87,202.93,203.56,6864.0
2024-08-21 11:30:00,203.68,203.75,203.19,203.53,9235.0,203.68,203.75,203.19,203.53,9235.0
2024-08-21 12:00:00,203.59,203.76,201.41,202.0,72108.0,203.59,203.76,201.41,202.0,72108.0
2024-08-21 12:30:00,201.96,202.93,201.71,202.93,19137.0,201.96,202.93,201.71,202.93,19137.0
2024-08-21 13:00:00,202.79,202.94,202.44,202.73,15692.0,202.79,202.94,202.44,202.73,15692.0
2024-08-21 13:30:00,202.74,204.0,202.73,203.81,17166.0,202.74,204.0,202.73,203.81,17166.0
2024-08-21 14:00:00,203.96,204.4,203.69,203.73,12528.0,203.96,204.4,203.69,203.73,12528.0
2024-08-21 14:30:00,203.84,204.17,203.36,203.84,12602.0,203.84,204.17,203.36,203.84,12602.0
2024-08-21 15:00:00,203.66,203.66,203.09,203.66,14666.0,203.66,203.66,203.09,203.66,14666.0
2024-08-21 15:30:00,203.66,204.39,203.57,204.25,64377.0,203.66,204.39,203.57,204.25,64377.0
2024-08-22 09:30:00,204.55,205.09,202.16,202.16,19726.0,204.55,205.09,202.16,202.16,19726.0
2024-08-22 10:00:00,202.63,202.7,201.0,201.23,28172.0,202.63,202.7,201.0,201.23,28172.0
2024-08-22 10:30:00,201.22,201.84,200.62,201.84,6125.0,201.22,201.84,200.62,201.84,6125.0
2024-08-22 11:00:00,201.78,202.29,201.35,202.29,4704.0,201.78,202.29,201.35,202.29,4704.0
2024-08-22 11:30:00,202.13,202.54,201.82,202.35,7149.0,202.13,202.54,201.82,202.35,7149.0
2024-08-22 12:00:00,202.16,203.42,202.1,203.39,10445.0,202.16,203.42,202.1,203.39,10445.0
2024-08-22 12:30:00,203.41,203.68,202.75,203.13,27750.0,203.41,203.68,202.75,203.13,27750.0
2024-08-22 13:00:00,203.08,203.62,202.74,203.16,17734.0,203.08,203.62,202.74,203.16,17734.0
2024-08-22 13:30:00,203.16,203.71,202.75,202.96,50698.0,203.16,203.71,202.75,202.96,50698.0
2024-08-22 14:00:00,202.96,203.0,202.12,202.3,4325.0,202.96,203.0,202.12,202.3,4325.0
2024-08-22 14:30:00,202.15,202.49,201.51,201.64,7548.0,202.15,202.49,201.51,201.64,7548.0
2024-08-22 15:00:00,201.77,202.38,201.37,201.64,16837.0,201.77,202.38,201.37,201.64,16837.0
2024-08-22 15:30:00,201.64,201.89,200.66,201.2,47201.0,201.64,201.89,200.66,201.2,47201.0
2024-08-23 09:30:00,204.99,204.99,201.92,202.2,7470.0,204.99,204.99,201.92,202.2,7470.0
2024-08-23 10:00:00,202.2,205.7,202.05,205.12,40206.0,202.2,205.7,202.05,205.12,40206.0
2024-08-23 10:30:00,205.12,205.3,203.66,204.62,16890.0,205.12,205.3,203.66,204.62,16890.0
2024-08-23 11:00:00,204.4,205.69,204.08,205.49,9714.0,204.4,205.69,204.08,205.49,9714.0
2024-08-23 11:30:00,205.52,205.76,204.5,204.5,10082.0,205.52,205.76,204.5,204.5,10082.0
2024-08-23 12:00:00,204.54,204.54,203.96,204.24,8925.0,204.54,204.54,203.96,204.24,8925.0
2024-08-23 12:30:00,204.3,204.46,203.61,204.38,8504.0,204.3,204.46,203.61,204.38,8504.0
2024-08-23 13:00:00,204.19,205.21,204.07,205.14,32622.0,204.19,205.21,204.07,205.14,32622.0
2024-08-23 13:30:00,205.0,205.19,204.72,204.9,22060.0,205.0,205.19,204.72,204.9,22060.0
2024-08-23 14:00:00,204.91,205.06,204.25,204.59,9602.0,204.91,205.06,204.25,204.59,9602.0
2024-08-23 14:30:00,204.59,204.59,204.17,204.51,4022.0,204.59,204.59,204.17,204.51,4022.0
2024-08-23 15:00:00,204.45,205.09,203.0,205.08,21578.0,204.45,205.09,203.0,205.08,21578.0
2024-08-23 15:30:00,205.0,205.43,204.34,205.42,93071.0,205.0,205.43,204.34,205.42,93071.0
2024-08-26 09:30:00,206.0,206.33,204.32,204.94,7591.0,206.0,206.33,204.32,204.94,7591.0
2024-08-26 10:00:00,205.02,205.87,204.73,205.75,13165.0,205.02,205.87,204.73,205.75,13165.0
2024-08-26 10:30:00,205.75,206.12,205.03,205.48,50146.0,205.75,206.12,205.03,205.48,50146.0
2024-08-26 11:00:00,205.44,205.6,204.58,204.58,5216.0,205.44,205.6,204.58,204.58,5216.0
2024-08-26 11:30:00,204.5,204.59,203.76,204.12,5867.0,204.5,204.59,203.76,204.12,5867.0
2024-08-26 12:00:00,204.13,204.66,204.09,204.09,6154.0,204.13,204.66,204.09,204.09,6154.0
2024-08-26 12:30:00,204.15,204.54,203.78,204.54,3909.0,204.15,204.54,203.78,204.54,3909.0
2024-08-26 13:00:00,204.58,204.68,204.15,204.4,3188.0,204.58,204.68,204.15,204.4,3188.0
2024-08-26 13:30:00,204.14,204.14,202.84,203.01,2946.0,204.14,204.14,202.84,203.01,2946.0
2024-08-26 14:00:00,203.03,203.37,202.81,203.12,6301.0,203.03,203.37,202.81,203.12,6301.0
2024-08-26 14:30:00,203.04,203.81,203.03,203.81,3401.0,203.04,203.81,203.03,203.81,3401.0
2024-08-26 15:00:00,203.77,204.3,203.65,203.98,6790.0,203.77,204.3,203.65,203.98,6790.0
2024-08-26 15:30:00,204.07,204.72,203.0,204.67,54262.0,204.07,204.72,203.0,204.67,54262.0
2024-08-27 09:30:00,203.98,204.28,201.45,203.33,4202.0,203.98,204.28,201.45,203.33,4202.0
2024-08-27 10:00:00,203.55,204.26,202.93,203.78,6841.0,203.55,204.26,202.93,203.78,6841.0
2024-08-27 10:30:00,203.75,203.83,202.48,202.82,6848.0,203.75,203.83,202.48,202.82,6848.0
2024-08-27 11:00:00,202.81,202.82,201.61,201.67,9888.0,202.81,202.82,201.61,201.67,9888.0
2024-08-27 11:30:00,201.59,201.6,200.73,201.28,10997.0,201.59,201.6,200.73,201.28,10997.0
2024-08-27 12:00:00,201.25,201.35,200.61,201.18,2950.0,201.25,201.35,200.61,201.18,2950.0
2024-08-27 12:30:00,201.11,201.38,200.61,200.83,3667.0,201.11,201.38,200.61,200.83,3667.0
2024-08-27 13:00:00,200.95,201.54,200.95,201.23,4135.0,200.95,201.54,200.95,201.23,4135.0
2024-08-27 13:30:00,201.37,202.31,201.2,202.14,3997.0,201.37,202.31,201.2,202.14,3997.0
2024-08-27 14:00:00,202.17,202.91,202.05,202.63,6531.0,202.17,202.91,202.05,202.63,6531.0
2024-08-27 14:30:00,202.93,203.21,202.65,202.94,3160.0,202.93,203.21,202.65,202.94,3160.0
2024-08-27 15:00:00,202.95,203.49,202.59,203.3,10101.0,202.95,203.49,202.59,203.3,10101.0
2024-08-27 15:30:00,203.32,203.96,203.05,203.34,34922.0,203.32,203.96,203.05,203.34,34922.0
2024-08-28 09:30:00,202.74,202.74,200.56,201.92,12486.0,202.74,202.74,200.56,201.92,12486.0
2024-08-28 10:00:00,201.81,202.84,201.8,202.66,7377.0,201.81,202.84,201.8,202.66,7377.0
2024-08-28 10:30:00,202.69,202.69,201.15,201.3,8118.0,202.69,202.69,201.15,201.3,8118.0
2024-08-28 11:00:00,201.28,201.31,200.63,200.89,7238.0,201.28,201.31,200.63,200.89,7238.0
2024-08-28 11:30:00,200.71,200.73,200.13,200.2,5961.0,200.71,200.73,200.13,200.2,5961.0
2024-08-28 12:00:00,200.17,200.21,199.04,199.05,9390.0,200.17,200.21,199.04,199.05,9390.0
2024-08-28 12:30:00,199.1,199.53,199.02,199.44,11636.0,199.1,199.53,199.02,199.44,11636.0
2024-08-28 13:00:00,199.37,199.49,198.6,198.72,7103.0,199.37,199.49,198.6,198.72,7103.0
2024-08-28 13:30:00,198.51,198.81,196.76,196.76,15256.0,198.51,198.81,196.76,196.76,15256.0
2024-08-28 14:00:00,196.67,197.24,196.64,196.88,15130.0,196.67,197.24,196.64,196.88,15130.0
2024-08-28 14:30:00,196.83,197.27,196.25,197.11,27751.0,196.83,197.27,196.25,197.11,27751.0
2024-08-28 15:00:00,197.15,197.56,196.52,197.41,31573.0,197.15,197.56,196.52,197.41,31573.0
2024-08-28 15:30:00,197.31,198.03,196.63,196.81,91391.0,197.31,198.03,196.63,196.81,91391.0
2024-08-29 09:30:00,199.13,199.2,197.61,198.67,7555.0,199.13,199.2,197.61,198.67,7555.0
2024-08-29 10:00:00,199.16,201.69,198.94,201.55,14647.0,199.16,201.69,198.94,201.55,14647.0
2024-08-29 10:30:00,201.53,202.38,201.24,201.34,11456.0,201.53,202.38,201.24,201.34,11456.0
2024-08-29 11:00:00,201.44,202.02,201.1,201.64,8189.0,201.44,202.02,201.1,201.64,8189.0
2024-08-29 11:30:00,201.8,201.84,201.28,201.55,7418.0,201.8,201.84,201.28,201.55,7418.0
2024-08-29 12:00:00,201.65,202.2,201.47,201.69,9284.0,201.65,202.2,201.47,201.69,9284.0
2024-08-29 12:30:00,201.72,202.27,201.55,202.05,15656.0,201.72,202.27,201.55,202.05,15656.0
2024-08-29 13:00:00,201.92,201.92,200.86,200.93,10086.0,201.92,201.92,200.86,200.93,10086.0
2024-08-29 13:30:00,200.98,201.69,200.98,201.45,13300.0,200.98,201.69,200.98,201.45,13300.0
2024-08-29 14:00:00,201.37,201.53,200.64,200.79,11427.0,201.37,201.53,200.64,200.79,11427.0
2024-08-29 14:30:00,200.57,200.67,199.64,199.78,9501.0,200.57,200.67,199.64,199.78,9501.0
2024-08-29 15:00:00,199.69,200.02,199.16,200.02,20328.0,199.69,200.02,199.16,200.02,20328.0
2024-08-29 15:30:00,199.92,199.92,198.6,199.31,74667.0,199.92,199.92,198.6,199.31,74667.0
2024-08-30 09:30:00,200.22,200.22,198.14,198.37,7078.0,200.22,200.22,198.14,198.37,7078.0
2024-08-30 10:00:00,198.6,198.97,197.24,197.63,12585.0,198.6,198.97,197.24,197.63,12585.0
2024-08-30 10:30:00,197.29,197.94,196.9,196.9,8014.0,197.29,197.94,196.9,196.9,8014.0
2024-08-30 11:00:00,196.98,197.46,195.37,195.74,13274.0,196.98,197.46,195.37,195.74,13274.0
2024-08-30 11:30:00,195.56,196.38,195.02,196.13,60062.0,195.56,196.38,195.02,196.13,60062.0
2024-08-30 12:00:00,196.08,196.47,195.0,195.16,21364.0,196.08,196.47,195.0,195.16,21364.0
2024-08-30 12:30:00,194.97,195.5,194.55,195.47,7578.0,194.97,195.5,194.55,195.47,7578.0
2024-08-30 13:00:00,195.3,195.43,194.63,194.81,27150.0,195.3,195.43,194.63,194.81,27150.0
2024-08-30 13:30:00,194.74,195.15,194.72,194.94,15203.0,194.74,195.15,194.72,194.94,15203.0
2024-08-30 14:00:00,194.86,195.65,194.86,195.41,16442.0,194.86,195.65,194.86,195.41,16442.0
2024-08-30 14:30:00,195.44,196.05,195.21,195.5,20655.0,195.44,196.05,195.21,195.5,20655.0
2024-08-30 15:00:00,195.46,196.5,195.34,196.17,24968.0,195.46,196.5,195.34,196.17,24968.0
2024-08-30 15:30:00,196.28,197.82,195.93,197.63,78781.0,196.28,197.82,195.93,197.63,78781.0
2024-09-03 09:30:00,195.24,198.58,194.74,198.18,11077.0,195.24,198.58,194.74,198.18,11077.0
2024-09-03 10:00:00,197.84,197.84,195.32,195.7,21221.0,197.84,197.84,195.32,195.7,21221.0
2024-09-03 10:30:00,195.87,196.0,194.81,195.21,8818.0,195.87,196.0,194.81,195.21,8818.0
2024-09-03 11:00:00,195.47,195.91,194.94,195.86,14064.0,195.47,195.91,194.94,195.86,14064.0
2024-09-03 11:30:00,195.71,195.71,194.95,195.28,8088.0,195.71,195.71,194.95,195.28,8088.0
2024-09-03 12:00:00,195.47,195.47,194.32,194.49,15015.0,195.47,195.47,194.32,194.49,15015.0
2024-09-03 12:30:00,194.55,194.55,193.42,193.61,7724.0,194.55,194.55,193.42,193.61,7724.0
2024-09-03 13:00:00,193.4,194.45,193.01,194.45,36193.0,193.4,194.45,193.01,194.45,36193.0
2024-09-03 13:30:00,194.03,194.2,192.73,192.73,9475.0,194.03,194.2,192.73,192.73,9475.0
2024-09-03 14:00:00,192.73,192.86,191.95,192.54,48597.0,192.73,192.86,191.95,192.54,48597.0
2024-09-03 14:30:00,192.3,192.54,191.67,192.18,28361.0,192.3,192.54,191.67,192.18,28361.0
2024-09-03 15:00:00,192.22,193.45,191.82,192.68,40189.0,192.22,193.45,191.82,192.68,40189.0
2024-09-03 15:30:00,192.79,192.86,191.4,192.04,229162.0,192.79,192.86,191.4,192.04,229162.0
2024-09-04 09:30:00,192.01,192.43,190.52,191.46,9050.0,192.01,192.43,190.52,191.46,9050.0
2024-09-04 10:00:00,190.8,192.34,190.55,191.75,33864.0,190.8,192.34,190.55,191.75,33864.0
2024-09-04 10:30:00,191.8,192.37,191.38,191.74,29577.0,191.8,192.37,191.38,191.74,29577.0
2024-09-04 11:00:00,191.83,192.06,191.16,191.5,88553.0,191.83,192.06,191.16,191.5,88553.0
2024-09-04 11:30:00,191.5,192.0,191.3,191.54,14907.0,191.5,192.0,191.3,191.54,14907.0
2024-09-04 12:00:00,191.25,191.73,191.01,191.53,102363.0,191.25,191.73,191.01,191.53,102363.0
2024-09-04 12:30:00,191.37,191.55,191.05,191.2,15675.0,191.37,191.55,191.05,191.2,15675.0
2024-09-04 13:00:00,191.14,191.48,191.02,191.02,6691.0,191.14,191.48,191.02,191.02,6691.0
2024-09-04 13:30:00,191.2,191.29,190.63,190.96,30890.0,191.2,191.29,190.63,190.96,30890.0
2024-09-04 14:00:00,190.95,191.47,190.7,191.35,9536.0,190.95,191.47,190.7,191.35,9536.0
2024-09-04 14:30:00,191.23,191.3,190.91,190.98,10063.0,191.23,191.3,190.91,190.98,10063.0
2024-09-04 15:00:00,190.91,191.17,190.18,191.16,17323.0,190.91,191.17,190.18,191.16,17323.0
2024-09-04 15:30:00,191.07,192.0,190.83,191.78,93816.0,191.07,192.0,190.83,191.78,93816.0
2024-09-05 09:30:00,192.0,192.0,187.1,187.9,79738.0,192.0,192.0,187.1,187.9,79738.0
2024-09-05 10:00:00,188.42,190.42,187.7,187.7,39972.0,188.42,190.42,187.7,187.7,39972.0
2024-09-05 10:30:00,187.99,188.91,187.43,188.7,52435.0,187.99,188.91,187.43,188.7,52435.0
2024-09-05 11:00:00,188.56,189.71,188.35,188.69,11216.0,188.56,189.71,188.35,188.69,11216.0
2024-09-05 11:30:00,188.66,189.67,188.66,189.06,15082.0,188.66,189.67,188.66,189.06,15082.0
2024-09-05 12:00:00,188.88,190.32,188.79,190.09,27656.0,188.88,190.32,188.79,190.09,27656.0
2024-09-05 12:30:00,190.0,190.38,189.65,190.26,6903.0,190.0,190.38,189.65,190.26,6903.0
2024-09-05 13:00:00,190.52,191.04,190.01,190.67,6641.0,190.52,191.04,190.01,190.67,6641.0
2024-09-05 13:30:00,190.63,192.02,190.63,191.89,5758.0,190.63,192.02,190.63,191.89,5758.0
2024-09-05 14:00:00,191.96,192.45,191.69,191.81,15677.0,191.96,192.45,191.69,191.81,15677.0
2024-09-05 14:30:00,191.94,192.75,191.81,192.03,11148.0,191.94,192.75,191.81,192.03,11148.0
2024-09-05 15:00:00,192.03,192.27,191.46,192.13,13414.0,192.03,192.27,191.46,192.13,13414.0
2024-09-05 15:30:00,191.95,192.38,190.45,191.05,53962.0,191.95,192.38,190.45,191.05,53962.0
2024-09-06 09:30:00,191.1,191.66,189.79,189.79,17713.0,191.1,191.66,189.79,189.79,17713.0
2024-09-06 10:00:00,189.38,190.21,188.29,188.29,41515.0,189.38,190.21,188.29,188.29,41515.0
2024-09-06 10:30:00,188.49,189.4,187.77,187.77,26332.0,188.49,189.4,187.77,187.77,26332.0
2024-09-06 11:00:00,188.25,189.49,187.63,187.99,42860.0,188.25,189.49,187.63,187.99,42860.0
2024-09-06 11:30:00,187.99,188.38,187.68,187.83,22249.0,187.99,188.38,187.68,187.83,22249.0
2024-09-06 12:00:00,187.71,188.31,187.01,187.03,14086.0,187.71,188.31,187.01,187.03,14086.0
2024-09-06 12:30:00,186.95,187.61,186.58,186.96,8497.0,186.95,187.61,186.58,186.96,8497.0
2024-09-06 13:00:00,187.13,187.69,186.8,186.89,5595.0,187.13,187.69,186.8,186.89,5595.0
2024-09-06 13:30:00,186.81,187.75,186.56,187.42,5324.0,186.81,187.75,186.56,187.42,5324.0
2024-09-06 14:00:00,187.53,187.82,186.61,186.86,9666.0,187.53,187.82,186.61,186.86,9666.0
2024-09-06 14:30:00,186.79,187.13,186.58,187.0,4855.0,186.79,187.13,186.58,187.0,4855.0
2024-09-06 15:00:00,187.12,188.11,187.0,187.95,17230.0,187.12,188.11,187.0,187.95,17230.0
2024-09-06 15:30:00,187.66,188.05,187.15,187.95,60200.0,187.66,188.05,187.15,187.95,60200.0
2024-09-09 09:30:00,188.43,189.78,188.12,189.36,32005.0,188.43,189.78,188.12,189.36,32005.0
2024-09-09 10:00:00,189.33,190.24,189.15,189.2,11979.0,189.33,190.24,189.15,189.2,11979.0
2024-09-09 10:30:00,189.16,190.45,188.89,190.23,19049.0,189.16,190.45,188.89,190.23,19049.0
2024-09-09 11:00:00,190.07,190.59,189.51,190.29,11637.0,190.07,190.59,189.51,190.29,11637.0
2024-09-09 11:30:00,190.54,190.65,190.2,190.45,14393.0,190.54,190.65,190.2,190.45,14393.0
2024-09-09 12:00:00,190.56,190.78,190.34,190.53,9660.0,190.56,190.78,190.34,190.53,9660.0
2024-09-09 12:30:00,190.62,190.68,189.88,189.88,11624.0,190.62,190.68,189.88,189.88,11624.0
2024-09-09 13:00:00,189.97,190.23,189.72,190.2,8732.0,189.97,190.23,189.72,190.2,8732.0
2024-09-09 13:30:00,190.02,190.19,189.52,189.56,10266.0,190.02,190.19,189.52,189.56,10266.0
2024-09-09 14:00:00,189.42,189.5,188.95,188.95,6076.0,189.42,189.5,188.95,188.95,6076.0
2024-09-09 14:30:00,188.88,188.88,188.26,188.32,5989.0,188.88,188.88,188.26,188.32,5989.0
2024-09-09 15:00:00,188.18,188.28,187.26,187.59,15696.0,188.18,188.28,187.26,187.59,15696.0
2024-09-09 15:30:00,187.48,188.19,187.11,188.15,59128.0,187.48,188.19,187.11,188.15,59128.0
2024-09-10 09:30:00,187.76,190.09,187.03,189.34,74255.0,187.76,190.09,187.03,189.34,74255.0
2024-09-10 10:00:00,189.02,189.22,187.61,189.22,27679.0,189.02,189.22,187.61,189.22,27679.0
2024-09-10 10:30:00,189.42,191.44,189.03,191.25,11237.0,189.42,191.44,189.03,191.25,11237.0
2024-09-10 11:00:00,191.24,193.29,191.23,192.81,41992.0,191.24,193.29,191.23,192.81,41992.0
2024-09-10 11:30:00,192.75,192.85,188.58,188.72,32706.0,192.75,192.85,188.58,188.72,32706.0
2024-09-10 12:00:00,188.71,188.71,186.21,187.2,55584.0,188.71,188.71,186.21,187.2,55584.0
2024-09-10 12:30:00,187.19,188.23,186.47,187.34,13712.0,187.19,188.23,186.47,187.34,13712.0
2024-09-10 13:00:00,187.29,188.4,187.07,188.4,13365.0,187.29,188.4,187.07,188.4,13365.0
2024-09-10 13:30:00,188.39,188.81,187.61,187.69,74265.0,188.39,188.81,187.61,187.69,74265.0
2024-09-10 14:00:00,187.61,188.13,187.33,187.93,8653.0,187.61,188.13,187.33,187.93,8653.0
2024-09-10 14:30:00,187.95,188.71,187.72,188.57,13988.0,187.95,188.71,187.72,188.57,13988.0
2024-09-10 15:00:00,188.82,189.23,188.27,189.14,45999.0,188.82,189.23,188.27,189.14,45999.0
2024-09-10 15:30:00,189.03,190.1,188.81,190.04,74090.0,189.03,190.1,188.81,190.04,74090.0
2024-09-11 09:30:00,189.06,191.53,187.96,189.74,18471.0,189.06,191.53,187.96,189.74,18471.0
2024-09-11 10:00:00,189.11,190.17,188.63,189.01,57225.0,189.11,190.17,188.63,189.01,57225.0
2024-09-11 10:30:00,188.79,189.26,187.87,189.25,9438.0,188.79,189.26,187.87,189.25,9438.0
2024-09-11 11:00:00,189.07,190.33,189.05,190.0,14695.0,189.07,190.33,189.05,190.0,14695.0
2024-09-11 11:30:00,190.14,191.07,190.14,190.51,9930.0,190.14,191.07,190.14,190.51,9930.0
2024-09-11 12:00:00,190.56,191.78,190.55,191.72,20661.0,190.56,191.78,190.55,191.72,20661.0
2024-09-11 12:30:00,191.74,192.0,191.44,191.9,10338.0,191.74,192.0,191.44,191.9,10338.0
2024-09-11 13:00:00,191.9,192.82,191.72,192.25,14111.0,191.9,192.82,191.72,192.25,14111.0
2024-09-11 13:30:00,192.07,193.25,192.06,192.77,7933.0,192.07,193.25,192.06,192.77,7933.0
2024-09-11 14:00:00,192.83,192.83,191.91,192.08,7653.0,192.83,192.83,191.91,192.08,7653.0
2024-09-11 14:30:00,192.28,192.91,191.94,191.97,7086.0,192.28,192.91,191.94,191.97,7086.0
2024-09-11 15:00:00,191.9,192.42,191.36,192.24,13523.0,191.9,192.42,191.36,192.24,13523.0
2024-09-11 15:30:00,192.05,194.14,191.81,193.51,160060.0,192.05,194.14,191.81,193.51,160060.0
2024-09-12 09:30:00,193.67,194.8,190.2,190.37,18950.0,193.67,194.8,190.2,190.37,18950.0
2024-09-12 10:00:00,190.02,192.41,189.63,191.56,23991.0,190.02,192.41,189.63,191.56,23991.0
2024-09-12 10:30:00,192.13,192.2,190.97,191.03,30208.0,192.13,192.2,190.97,191.03,30208.0
2024-09-12 11:00:00,190.87,192.04,190.58,191.53,9620.0,190.87,192.04,190.58,191.53,9620.0
2024-09-12 11:30:00,191.25,191.67,191.0,191.07,5888.0,191.25,191.67,191.0,191.07,5888.0
2024-09-12 12:00:00,191.22,192.06,191.22,191.67,5794.0,191.22,192.06,191.22,191.67,5794.0
2024-09-12 12:30:00,191.8,192.42,191.69,192.21,2600.0,191.8,192.42,191.69,192.21,2600.0
2024-09-12 13:00:00,192.49,193.03,192.2,192.8,6952.0,192.49,193.03,192.2,192.8,6952.0
2024-09-12 13:30:00,192.97,194.2,192.83,193.87,6039.0,192.97,194.2,192.83,193.87,6039.0
2024-09-12 14:00:00,193.87,194.4,193.65,194.16,14394.0,193.87,194.4,193.65,194.16,14394.0
2024-09-12 14:30:00,194.24,194.39,193.28,194.39,15038.0,194.24,194.39,193.28,194.39,15038.0
2024-09-12 15:00:00,194.21,195.0,193.81,194.09,17701.0,194.21,195.0,193.81,194.09,17701.0
2024-09-12 15:30:00,193.97,194.61,193.7,194.44,63012.0,193.97,194.61,193.7,194.44,63012.0
2024-09-13 09:30:00,195.06,197.21,194.89,196.52,10958.0,195.06,197.21,194.89,196.52,10958.0
2024-09-13 10:00:00,196.95,197.73,195.24,197.45,8455.0,196.95,197.73,195.24,197.45,8455.0
2024-09-13 10:30:00,197.61,198.59,197.53,198.11,13759.0,197.61,198.59,197.53,198.11,13759.0
2024-09-13 11:00:00,198.06,198.5,196.78,197.2,28565.0,198.06,198.5,196.78,197.2,28565.0
2024-09-13 11:30:00,197.1,198.27,196.98,197.91,8831.0,197.1,198.27,196.98,197.91,8831.0
2024-09-13 12:00:00,197.95,198.09,197.47,197.47,9413.0,197.95,198.09,197.47,197.47,9413.0
2024-09-13 12:30:00,197.47,197.59,197.12,197.57,15120.0,197.47,197.59,197.12,197.57,15120.0
2024-09-13 13:00:00,197.41,197.56,196.0,196.6,49412.0,197.41,197.56,196.0,196.6,49412.0
2024-09-13 13:30:00,196.59,197.37,196.59,197.12,7182.0,196.59,197.37,196.59,197.12,7182.0
2024-09-13 14:00:00,197.13,197.62,196.69,197.44,14368.0,197.13,197.62,196.69,197.44,14368.0
2024-09-13 14:30:00,197.54,198.01,197.52,197.87,8211.0,197.54,198.01,197.52,197.87,8211.0
2024-09-13 15:00:00,197.62,198.07,197.3,198.07,11066.0,197.62,198.07,197.3,198.07,11066.0
2024-09-13 15:30:00,198.05,198.94,197.78,198.69,64286.0,198.05,198.94,197.78,198.69,64286.0
2024-09-16 09:30:00,200.0,202.0,199.31,200.81,13071.0,200.0,202.0,199.31,200.81,13071.0
2024-09-16 10:00:00,201.22,201.26,199.51,199.68,17016.0,201.22,201.26,199.51,199.68,17016.0
2024-09-16 10:30:00,199.83,201.04,199.35,201.04,7406.0,199.83,201.04,199.35,201.04,7406.0
2024-09-16 11:00:00,200.77,201.11,200.01,200.17,124457.0,200.77,201.11,200.01,200.17,124457.0
2024-09-16 11:30:00,200.28,201.51,200.14,201.5,2999.0,200.28,201.51,200.14,201.5,2999.0
2024-09-16 12:00:00,201.49,202.36,201.38,202.31,18064.0,201.49,202.36,201.38,202.31,18064.0
2024-09-16 12:30:00,202.22,202.48,201.88,202.41,3390.0,202.22,202.48,201.88,202.41,3390.0
2024-09-16 13:00:00,202.5,202.78,202.06,202.54,12760.0,202.5,202.78,202.06,202.54,12760.0
2024-09-16 13:30:00,202.53,202.71,202.26,202.62,7648.0,202.53,202.71,202.26,202.62,7648.0
2024-09-16 14:00:00,202.54,202.68,201.68,202.31,11828.0,202.54,202.68,201.68,202.31,11828.0
2024-09-16 14:30:00,202.22,202.79,202.14,202.75,14389.0,202.22,202.79,202.14,202.75,14389.0
2024-09-16 15:00:00,202.8,203.94,202.62,203.92,28169.0,202.8,203.94,202.62,203.92,28169.0
2024-09-16 15:30:00,203.86,205.0,203.72,203.81,170416.0,203.86,205.0,203.72,203.81,170416.0
2024-09-17 09:30:00,205.13,207.64,204.62,204.74,40818.0,205.13,207.64,204.62,204.74,40818.0
2024-09-17 10:00:00,204.66,207.73,204.65,207.3,11785.0,204.66,207.73,204.65,207.3,11785.0
2024-09-17 10:30:00,207.26,207.84,206.71,206.76,10788.0,207.26,207.84,206.71,206.76,10788.0
2024-09-17 11:00:00,207.25,207.53,206.75,206.97,13759.0,207.25,207.53,206.75,206.97,13759.0
2024-09-17 11:30:00,207.03,208.09,207.02,207.94,14280.0,207.03,208.09,207.02,207.94,14280.0
2024-09-17 12:00:00,207.78,207.97,206.81,207.32,12800.0,207.78,207.97,206.81,207.32,12800.0
2024-09-17 12:30:00,207.08,207.2,205.26,205.44,19859.0,207.08,207.2,205.26,205.44,19859.0
2024-09-17 13:00:00,205.77,206.47,205.76,206.41,11606.0,205.77,206.47,205.76,206.41,11606.0
2024-09-17 13:30:00,206.25,206.91,205.44,206.58,18737.0,206.25,206.91,205.44,206.58,18737.0
2024-09-17 14:00:00,206.58,206.74,206.26,206.48,16509.0,206.58,206.74,206.26,206.48,16509.0
2024-09-17 14:30:00,206.44,207.38,206.43,207.24,9822.0,206.44,207.38,206.43,207.24,9822.0
2024-09-17 15:00:00,207.24,207.32,205.95,206.37,17700.0,207.24,207.32,205.95,206.37,17700.0
2024-09-17 15:30:00,206.4,206.71,206.08,206.33,61792.0,206.4,206.71,206.08,206.33,61792.0
2024-09-18 09:30:00,207.11,207.31,205.68,207.31,6629.0,207.11,207.31,205.68,207.31,6629.0
2024-09-18 10:00:00,207.26,207.26,206.69,207.1,2498.0,207.26,207.26,206.69,207.1,2498.0
2024-09-18 10:30:00,206.96,207.47,206.43,207.32,4347.0,206.96,207.47,206.43,207.32,4347.0
2024-09-18 11:00:00,207.53,207.57,205.36,205.81,14218.0,207.53,207.57,205.36,205.81,14218.0
2024-09-18 11:30:00,205.69,206.11,205.37,205.88,11579.0,205.69,206.11,205.37,205.88,11579.0
2024-09-18 12:00:00,205.79,206.25,205.51,205.88,5763.0,205.79,206.25,205.51,205.88,5763.0
2024-09-18 12:30:00,205.91,206.01,205.36,205.38,6770.0,205.91,206.01,205.36,205.38,6770.0
2024-09-18 13:00:00,205.37,205.41,204.9,204.99,8250.0,205.37,205.41,204.9,204.99,8250.0
2024-09-18 13:30:00,205.0,205.18,204.0,204.73,15013.0,205.0,205.18,204.0,204.73,15013.0
2024-09-18 14:00:00,204.63,209.09,204.54,207.43,38284.0,204.63,209.09,204.54,207.43,38284.0
2024-09-18 14:30:00,207.49,211.96,207.32,208.89,39259.0,207.49,211.96,207.32,208.89,39259.0
2024-09-18 15:00:00,208.44,210.2,207.33,209.5,23818.0,208.44,210.2,207.33,209.5,23818.0
2024-09-18 15:30:00,209.26,209.8,205.88,205.97,64050.0,209.26,209.8,205.88,205.97,64050.0
2024-09-19 09:30:00,212.29,212.29,208.78,211.27,17100.0,212.29,212.29,208.78,211.27,17100.0
2024-09-19 10:00:00,210.91,211.45,209.2,211.29,15384.0,210.91,211.45,209.2,211.29,15384.0
2024-09-19 10:30:00,211.62,212.36,209.78,210.39,43438.0,211.62,212.36,209.78,210.39,43438.0
2024-09-19 11:00:00,210.4,211.12,209.97,210.89,6959.0,210.4,211.12,209.97,210.89,6959.0
2024-09-19 11:30:00,210.9,211.27,210.29,211.27,24859.0,210.9,211.27,210.29,211.27,24859.0
2024-09-19 12:00:00,211.58,213.0,211.58,212.97,8907.0,211.58,213.0,211.58,212.97,8907.0
2024-09-19 12:30:00,212.92,212.94,211.86,212.05,7396.0,212.92,212.94,211.86,212.05,7396.0
2024-09-19 13:00:00,212.17,212.95,212.16,212.81,26147.0,212.17,212.95,212.16,212.81,26147.0
2024-09-19 13:30:00,212.93,213.61,212.88,213.03,16994.0,212.93,213.61,212.88,213.03,16994.0
2024-09-19 14:00:00,213.06,213.25,211.32,211.58,31048.0,213.06,213.25,211.32,211.58,31048.0
2024-09-19 14:30:00,211.96,212.44,211.41,211.82,14578.0,211.96,212.44,211.41,211.82,14578.0
2024-09-19 15:00:00,211.7,211.97,210.0,210.1,61278.0,211.7,211.97,210.0,210.1,61278.0
2024-09-19 15:30:00,210.1,210.27,209.08,209.6,97822.0,210.1,210.27,209.08,209.6,97822.0
2024-09-20 09:30:00,207.58,208.03,203.69,205.19,88009.0,207.58,208.03,203.69,205.19,88009.0
2024-09-20 10:00:00,205.08,205.83,203.32,205.09,46543.0,205.08,205.83,203.32,205.09,46543.0
2024-09-20 10:30:00,205.09,205.22,203.82,204.56,24433.0,205.09,205.22,203.82,204.56,24433.0
2024-09-20 11:00:00,204.59,205.19,204.36,204.84,54579.0,204.59,205.19,204.36,204.84,54579.0
2024-09-20 11:30:00,204.63,204.92,203.9,204.12,8605.0,204.63,204.92,203.9,204.12,8605.0
2024-09-20 12:00:00,204.1,204.56,203.73,204.27,11303.0,204.1,204.56,203.73,204.27,11303.0
2024-09-20 12:30:00,204.44,204.93,204.15,204.69,10885.0,204.44,204.93,204.15,204.69,10885.0
2024-09-20 13:00:00,204.64,205.21,204.3,204.36,11379.0,204.64,205.21,204.3,204.36,11379.0
2024-09-20 13:30:00,204.35,204.76,204.35,204.62,16501.0,204.35,204.76,204.35,204.62,16501.0
2024-09-20 14:00:00,204.68,204.68,203.9,203.96,14414.0,204.68,204.68,203.9,203.96,14414.0
2024-09-20 14:30:00,203.98,204.59,203.93,204.15,12529.0,203.98,204.59,203.93,204.15,12529.0
2024-09-20 15:00:00,204.28,204.63,203.79,204.46,19195.0,204.28,204.63,203.79,204.46,19195.0
2024-09-20 15:30:00,204.4,206.72,204.22,206.04,234431.0,204.4,206.72,204.22,206.04,234431.0
2024-09-23 09:30:00,207.0,207.0,203.24,204.66,13374.0,207.0,207.0,203.24,204.66,13374.0
2024-09-23 10:00:00,204.62,205.43,204.04,205.42,20090.0,204.62,205.43,204.04,205.42,20090.0
2024-09-23 10:30:00,205.23,205.55,203.9,203.97,10908.0,205.23,205.55,203.9,203.97,10908.0
2024-09-23 11:00:00,204.3,204.7,203.87,204.47,11083.0,204.3,204.7,203.87,204.47,11083.0
2024-09-23 11:30:00,204.43,205.02,204.42,204.51,4398.0,204.43,205.02,204.42,204.51,4398.0
2024-09-23 12:00:00,204.43,204.64,204.17,204.52,6092.0,204.43,204.64,204.17,204.52,6092.0
2024-09-23 12:30:00,204.54,205.11,204.24,204.94,15916.0,204.54,205.11,204.24,204.94,15916.0
2024-09-23 13:00:00,204.8,205.5,204.8,205.5,4723.0,204.8,205.5,204.8,205.5,4723.0
2024-09-23 13:30:00,205.69,206.13,205.39,205.52,5035.0,205.69,206.13,205.39,205.52,5035.0
2024-09-23 14:00:00,205.22,205.43,204.6,204.65,5989.0,205.22,205.43,204.6,204.65,5989.0
2024-09-23 14:30:00,204.56,205.11,204.01,204.01,23477.0,204.56,205.11,204.01,204.01,23477.0
2024-09-23 15:00:00,204.0,204.48,203.58,204.21,13925.0,204.0,204.48,203.58,204.21,13925.0
2024-09-23 15:30:00,204.34,204.34,203.62,203.8,160972.0,204.34,204.34,203.62,203.8,160972.0
2024-09-24 09:30:00,205.01,205.01,200.87,201.86,37160.0,205.01,205.01,200.87,201.86,37160.0
2024-09-24 10:00:00,201.05,204.13,201.0,203.41,14848.0,201.05,204.13,201.0,203.41,14848.0
2024-09-24 10:30:00,203.42,203.63,202.55,202.57,27627.0,203.42,203.63,202.55,202.57,27627.0
2024-09-24 11:00:00,202.56,202.96,201.24,201.92,38620.0,202.56,202.96,201.24,201.92,38620.0
2024-09-24 11:30:00,201.94,202.31,201.18,201.58,22821.0,201.94,202.31,201.18,201.58,22821.0
2024-09-24 12:00:00,201.37,201.73,200.94,201.43,22923.0,201.37,201.73,200.94,201.43,22923.0
2024-09-24 12:30:00,201.46,202.58,201.46,202.13,13016.0,201.46,202.58,201.46,202.13,13016.0
2024-09-24 13:00:00,202.2,202.65,202.08,202.3,6431.0,202.2,202.65,202.08,202.3,6431.0
2024-09-24 13:30:00,202.18,202.4,201.74,202.1,12812.0,202.18,202.4,201.74,202.1,12812.0
2024-09-24 14:00:00,201.97,201.99,200.52,200.85,15791.0,201.97,201.99,200.52,200.85,15791.0
2024-09-24 14:30:00,200.83,201.34,199.88,200.85,44600.0,200.83,201.34,199.88,200.85,44600.0
2024-09-24 15:00:00,201.05,201.29,200.06,200.82,14376.0,201.05,201.29,200.06,200.82,14376.0
2024-09-24 15:30:00,200.75,201.36,200.15,200.77,119578.0,200.75,201.36,200.15,200.77,119578.0
2024-09-25 09:30:00,200.49,200.9,192.95,193.66,39066.0,200.49,200.9,192.95,193.66,39066.0
2024-09-25 10:00:00,193.74,194.81,191.23,191.39,31776.0,193.74,194.81,191.23,191.39,31776.0
2024-09-25 10:30:00,191.3,192.08,190.71,191.58,68323.0,191.3,192.08,190.71,191.58,68323.0
2024-09-25 11:00:00,191.56,193.61,191.56,193.48,54204.0,191.56,193.61,191.56,193.48,54204.0
2024-09-25 11:30:00,193.61,193.85,192.92,193.47,7862.0,193.61,193.85,192.92,193.47,7862.0
2024-09-25 12:00:00,193.23,193.48,192.82,193.2,75119.0,193.23,193.48,192.82,193.2,75119.0
2024-09-25 12:30:00,193.09,193.45,193.06,193.16,15565.0,193.09,193.45,193.06,193.16,15565.0
2024-09-25 13:00:00,193.39,193.66,193.14,193.27,9855.0,193.39,193.66,193.14,193.27,9855.0
2024-09-25 13:30:00,193.36,193.94,193.1,193.9,18490.0,193.36,193.94,193.1,193.9,18490.0
2024-09-25 14:00:00,193.9,194.07,193.42,193.56,13043.0,193.9,194.07,193.42,193.56,13043.0
2024-09-25 14:30:00,193.55,193.76,193.0,193.34,55447.0,193.55,193.76,193.0,193.34,55447.0
2024-09-25 15:00:00,193.21,193.36,192.84,193.36,39713.0,193.21,193.36,192.84,193.36,39713.0
2024-09-25 15:30:00,193.32,193.52,192.85,193.09,168469.0,193.32,193.52,192.85,193.09,168469.0
2024-09-26 09:30:00,196.31,198.46,194.5,196.9,16523.0,196.31,198.46,194.5,196.9,16523.0
2024-09-26 10:00:00,197.47,199.26,196.14,197.16,18895.0,197.47,199.26,196.14,197.16,18895.0
2024-09-26 10:30:00,197.26,197.64,196.86,197.06,26377.0,197.26,197.64,196.86,197.06,26377.0
2024-09-26 11:00:00,196.99,197.19,196.46,196.97,24442.0,196.99,197.19,196.46,196.97,24442.0
2024-09-26 11:30:00,197.1,197.68,196.96,197.63,19283.0,197.1,197.68,196.96,197.63,19283.0
2024-09-26 12:00:00,197.48,198.16,197.21,197.88,7739.0,197.48,198.16,197.21,197.88,7739.0
2024-09-26 12:30:00,197.84,197.95,197.24,197.25,24162.0,197.84,197.95,197.24,197.25,24162.0
2024-09-26 13:00:00,197.51,197.8,197.38,197.8,9849.0,197.51,197.8,197.38,197.8,9849.0
2024-09-26 13:30:00,197.9,198.04,197.47,197.88,10343.0,197.9,198.04,197.47,197.88,10343.0
2024-09-26 14:00:00,198.07,198.32,197.84,198.07,6752.0,198.07,198.32,197.84,198.07,6752.0
2024-09-26 14:30:00,197.99,198.43,197.95,198.25,17820.0,197.99,198.43,197.95,198.25,17820.0
2024-09-26 15:00:00,198.12,198.87,197.65,198.0,39281.0,198.12,198.87,197.65,198.0,39281.0
2024-09-26 15:30:00,198.0,198.61,197.91,198.26,92271.0,198.0,198.61,197.91,198.26,92271.0
2024-09-27 09:30:00,199.58,200.76,198.33,198.33,7134.0,199.58,200.76,198.33,198.33,7134.0
2024-09-27 10:00:00,198.97,201.13,198.54,200.68,4707.0,198.97,201.13,198.54,200.68,4707.0
2024-09-27 10:30:00,200.8,201.67,200.68,201.5,4897.0,200.8,201.67,200.68,201.5,4897.0
2024-09-27 11:00:00,201.46,201.46,200.38,200.76,5888.0,201.46,201.46,200.38,200.76,5888.0
2024-09-27 11:30:00,200.85,200.88,199.26,199.27,5930.0,200.85,200.88,199.26,199.27,5930.0
2024-09-27 12:00:00,199.39,199.51,199.06,199.34,10954.0,199.39,199.51,199.06,199.34,10954.0
2024-09-27 12:30:00,199.35,199.35,198.85,198.97,8952.0,199.35,199.35,198.85,198.97,8952.0
2024-09-27 13:00:00,198.94,199.02,197.83,198.55,15239.0,198.94,199.02,197.83,198.55,15239.0
2024-09-27 13:30:00,198.72,198.84,198.29,198.75,11144.0,198.72,198.84,198.29,198.75,11144.0
2024-09-27 14:00:00,198.73,198.87,197.5,197.68,6479.0,198.73,198.87,197.5,197.68,6479.0
2024-09-27 14:30:00,197.44,198.49,197.08,198.44,10454.0,197.44,198.49,197.08,198.44,10454.0
2024-09-27 15:00:00,198.39,198.99,198.39,198.71,24564.0,198.39,198.99,198.39,198.71,24564.0
2024-09-27 15:30:00,198.71,199.05,197.9,198.31,78929.0,198.71,199.05,197.9,198.31,78929.0
2024-09-30 09:30:00,196.92,198.68,195.35,197.82,13217.0,196.92,198.68,195.35,197.82,13217.0
2024-09-30 10:00:00,198.29,198.98,197.97,198.28,8428.0,198.29,198.98,197.97,198.28,8428.0
2024-09-30 10:30:00,198.02,198.02,196.87,196.87,3113.0,198.02,198.02,196.87,196.87,3113.0
2024-09-30 11:00:00,197.22,197.37,196.71,196.91,6078.0,197.22,197.37,196.71,196.91,6078.0
2024-09-30 11:30:00,196.84,197.12,196.69,197.0,7701.0,196.84,197.12,196.69,197.0,7701.0
2024-09-30 12:00:00,196.81,197.34,196.79,197.33,5993.0,196.81,197.34,196.79,197.33,5993.0
2024-09-30 12:30:00,197.19,197.4,196.76,196.76,7027.0,197.19,197.4,196.76,196.76,7027.0
2024-09-30 13:00:00,196.74,196.77,196.42,196.44,4587.0,196.74,196.77,196.42,196.44,4587.0
2024-09-30 13:30:00,196.48,196.68,195.98,196.43,19509.0,196.48,196.68,195.98,196.43,19509.0
2024-09-30 14:00:00,196.43,196.44,194.2,194.4,10717.0,196.43,196.44,194.2,194.4,10717.0
2024-09-30 14:30:00,194.75,196.28,194.72,195.77,8026.0,194.75,196.28,194.72,195.77,8026.0
2024-09-30 15:00:00,195.72,196.33,195.41,195.83,12218.0,195.72,196.33,195.41,195.83,12218.0
2024-09-30 15:30:00,195.79,197.35,195.61,197.01,64733.0,195.79,197.35,195.61,197.01,64733.0
2024-10-01 09:30:00,194.82,194.88,191.5,192.96,24269.0,194.82,194.88,191.5,192.96,24269.0
2024-10-01 10:00:00,192.14,194.04,192.05,193.75,23490.0,192.14,194.04,192.05,193.75,23490.0
2024-10-01 10:30:00,193.68,194.41,192.88,193.57,13114.0,193.68,194.41,192.88,193.57,13114.0
2024-10-01 11:00:00,193.57,193.99,192.95,193.99,8646.0,193.57,193.99,192.95,193.99,8646.0
2024-10-01 11:30:00,194.25,194.49,193.71,194.3,2402.0,194.25,194.49,193.71,194.3,2402.0
2024-10-01 12:00:00,194.15,194.48,193.84,193.97,3644.0,194.15,194.48,193.84,193.97,3644.0
2024-10-01 12:30:00,193.98,194.59,193.33,194.59,8040.0,193.98,194.59,193.33,194.59,8040.0
2024-10-01 13:00:00,194.09,194.1,192.87,193.15,7359.0,194.09,194.1,192.87,193.15,7359.0
2024-10-01 13:30:00,193.14,194.56,193.14,194.56,4331.0,193.14,194.56,193.14,194.56,4331.0
2024-10-01 14:00:00,194.75,194.86,194.36,194.57,6661.0,194.75,194.86,194.36,194.57,6661.0
2024-10-01 14:30:00,194.7,194.86,194.45,194.45,10072.0,194.7,194.86,194.45,194.45,10072.0
2024-10-01 15:00:00,194.47,194.54,194.19,194.25,6211.0,194.47,194.54,194.19,194.25,6211.0
2024-10-01 15:30:00,194.16,194.3,193.68,194.08,51921.0,194.16,194.3,193.68,194.08,51921.0
2024-10-02 09:30:00,191.01,192.56,189.33,191.73,41087.0,191.01,192.56,189.33,191.73,41087.0
2024-10-02 10:00:00,191.37,192.39,191.05,191.73,23284.0,191.37,192.39,191.05,191.73,23284.0
2024-10-02 10:30:00,191.51,192.94,191.45,192.94,15353.0,191.51,192.94,191.45,192.94,15353.0
2024-10-02 11:00:00,192.75,193.37,192.71,193.08,10434.0,192.75,193.37,192.71,193.08,10434.0
2024-10-02 11:30:00,193.2,194.82,193.19,194.0,19486.0,193.2,194.82,193.19,194.0,19486.0
2024-10-02 12:00:00,193.95,194.02,193.51,193.74,13721.0,193.95,194.02,193.51,193.74,13721.0
2024-10-02 12:30:00,193.54,193.7,193.23,193.31,8654.0,193.54,193.7,193.23,193.31,8654.0
2024-10-02 13:00:00,193.22,193.22,192.73,193.03,14372.0,193.22,193.22,192.73,193.03,14372.0
2024-10-02 13:30:00,193.03,193.36,192.61,193.13,8969.0,193.03,193.36,192.61,193.13,8969.0
2024-10-02 14:00:00,193.03,193.03,192.39,192.53,9285.0,193.03,193.03,192.39,192.53,9285.0
2024-10-02 14:30:00,192.53,193.51,192.52,193.43,6646.0,192.53,193.51,192.52,193.43,6646.0
2024-10-02 15:00:00,193.49,193.52,192.58,192.89,17405.0,193.49,193.52,192.58,192.89,17405.0
2024-10-02 15:30:00,192.86,193.13,192.57,192.81,110761.0,192.86,193.13,192.57,192.81,110761.0
2024-10-03 09:30:00,191.32,193.9,191.0,193.33,44254.0,191.32,193.9,191.0,193.33,44254.0
2024-10-03 10:00:00,193.38,193.9,192.49,192.86,42498.0,193.38,193.9,192.49,192.86,42498.0
2024-10-03 10:30:00,192.9,193.74,192.77,192.78,18856.0,192.9,193.74,192.77,192.78,18856.0
2024-10-03 11:00:00,192.56,193.12,192.15,192.77,5607.0,192.56,193.12,192.15,192.77,5607.0
2024-10-03 11:30:00,193.0,193.03,192.19,192.19,24494.0,193.0,193.03,192.19,192.19,24494.0
2024-10-03 12:00:00,192.16,192.43,192.0,192.24,3687.0,192.16,192.43,192.0,192.24,3687.0
2024-10-03 12:30:00,192.05,192.05,191.41,191.58,13086.0,192.05,192.05,191.41,191.58,13086.0
2024-10-03 13:00:00,191.67,191.71,191.05,191.09,21908.0,191.67,191.71,191.05,191.09,21908.0
2024-10-03 13:30:00,191.04,191.43,190.17,190.48,55362.0,191.04,191.43,190.17,190.48,55362.0
2024-10-03 14:00:00,190.39,191.38,190.26,191.36,16809.0,190.39,191.38,190.26,191.36,16809.0
2024-10-03 14:30:00,191.34,191.83,191.14,191.4,43501.0,191.34,191.83,191.14,191.4,43501.0
2024-10-03 15:00:00,191.4,191.4,190.35,190.45,38742.0,191.4,191.4,190.35,190.45,38742.0
2024-10-03 15:30:00,190.5,190.91,189.38,189.6,115023.0,190.5,190.91,189.38,189.6,115023.0
2024-10-04 09:30:00,194.35,194.35,191.53,192.5,19067.0,194.35,194.35,191.53,192.5,19067.0
2024-10-04 10:00:00,192.36,193.0,190.05,190.38,23706.0,192.36,193.0,190.05,190.38,23706.0
2024-10-04 10:30:00,190.61,191.21,189.91,191.09,18134.0,190.61,191.21,189.91,191.09,18134.0
2024-10-04 11:00:00,191.23,192.06,190.7,190.91,21656.0,191.23,192.06,190.7,190.91,21656.0
2024-10-04 11:30:00,190.91,191.51,190.83,191.34,30622.0,190.91,191.51,190.83,191.34,30622.0
2024-10-04 12:00:00,191.34,191.56,190.83,191.07,6466.0,191.34,191.56,190.83,191.07,6466.0
2024-10-04 12:30:00,191.08,191.58,190.93,191.12,9071.0,191.08,191.58,190.93,191.12,9071.0
2024-10-04 13:00:00,191.15,191.58,190.84,190.84,7540.0,191.15,191.58,190.84,190.84,7540.0
2024-10-04 13:30:00,190.91,190.92,189.95,189.99,13084.0,190.91,190.92,189.95,189.99,13084.0
2024-10-04 14:00:00,189.92,190.13,189.88,190.11,9868.0,189.92,190.13,189.88,190.11,9868.0
2024-10-04 14:30:00,190.0,190.4,189.92,190.23,7792.0,190.0,190.4,189.92,190.23,7792.0
2024-10-04 15:00:00,190.23,191.55,190.15,191.55,18692.0,190.23,191.55,190.15,191.55,18692.0
2024-10-04 15:30:00,191.54,191.55,190.6,190.83,68506.0,191.54,191.55,190.6,190.83,68506.0
2024-10-07 09:30:00,187.99,188.05,186.23,186.57,42116.0,187.99,188.05,186.23,186.57,42116.0
2024-10-07 10:00:00,186.9,188.31,186.65,187.09,15788.0,186.9,188.31,186.65,187.09,15788.0
2024-10-07 10:30:00,186.72,186.88,186.4,186.75,18102.0,186.72,186.88,186.4,186.75,18102.0
2024-10-07 11:00:00,186.59,187.04,185.97,186.95,23241.0,186.59,187.04,185.97,186.95,23241.0
2024-10-07 11:30:00,186.99,187.46,186.72,186.88,18642.0,186.99,187.46,186.72,186.88,18642.0
2024-10-07 12:00:00,186.96,187.46,186.92,187.19,7294.0,186.96,187.46,186.92,187.19,7294.0
2024-10-07 12:30:00,187.25,187.77,187.07,187.68,12288.0,187.25,187.77,187.07,187.68,12288.0
2024-10-07 13:00:00,187.67,188.23,187.38,187.67,12144.0,187.67,188.23,187.38,187.67,12144.0
2024-10-07 13:30:00,187.59,187.59,187.04,187.33,14315.0,187.59,187.59,187.04,187.33,14315.0
2024-10-07 14:00:00,187.38,187.66,187.05,187.53,17474.0,187.38,187.66,187.05,187.53,17474.0
2024-10-07 14:30:00,187.55,187.87,186.81,186.94,50323.0,187.55,187.87,186.81,186.94,50323.0
2024-10-07 15:00:00,187.11,187.82,187.1,187.6,8609.0,187.11,187.82,187.1,187.6,8609.0
2024-10-07 15:30:00,187.6,189.5,187.01,189.22,188988.0,187.6,189.5,187.01,189.22,188988.0
2024-10-08 09:30:00,188.9,189.21,188.08,188.7,23384.0,188.9,189.21,188.08,188.7,23384.0
2024-10-08 10:00:00,188.7,188.7,186.95,188.19,19160.0,188.7,188.7,186.95,188.19,19160.0
2024-10-08 10:30:00,188.25,189.13,187.82,188.8,11271.0,188.25,189.13,187.82,188.8,11271.0
2024-10-08 11:00:00,189.06,189.44,189.05,189.22,7562.0,189.06,189.44,189.05,189.22,7562.0
2024-10-08 11:30:00,189.26,189.5,188.84,189.46,5545.0,189.26,189.5,188.84,189.46,5545.0
2024-10-08 12:00:00,189.44,189.45,188.23,188.28,14696.0,189.44,189.45,188.23,188.28,14696.0
2024-10-08 12:30:00,188.09,188.69,187.49,187.69,26780.0,188.09,188.69,187.49,187.69,26780.0
2024-10-08 13:00:00,187.63,187.9,187.13,187.13,19305.0,187.63,187.9,187.13,187.13,19305.0
2024-10-08 13:30:00,187.18,188.2,186.69,188.2,17206.0,187.18,188.2,186.69,188.2,17206.0
2024-10-08 14:00:00,188.17,188.59,187.84,187.94,19631.0,188.17,188.59,187.84,187.94,19631.0
2024-10-08 14:30:00,187.87,188.15,187.52,187.95,17609.0,187.87,188.15,187.52,187.95,17609.0
2024-10-08 15:00:00,187.84,188.03,187.33,187.58,15961.0,187.84,188.03,187.33,187.58,15961.0
2024-10-08 15:30:00,187.52,187.96,186.68,186.82,103808.0,187.52,187.96,186.68,186.82,103808.0
2024-10-09 09:30:00,188.0,189.18,186.03,188.12,30989.0,188.0,189.18,186.03,188.12,30989.0
2024-10-09 10:00:00,188.11,188.97,187.19,187.56,30216.0,188.11,188.97,187.19,187.56,30216.0
2024-10-09 10:30:00,187.68,188.49,187.34,188.49,8575.0,187.68,188.49,187.34,188.49,8575.0
2024-10-09 11:00:00,188.49,189.03,188.36,188.8,6627.0,188.49,189.03,188.36,188.8,6627.0
2024-10-09 11:30:00,188.8,189.45,188.71,189.06,8826.0,188.8,189.45,188.71,189.06,8826.0
2024-10-09 12:00:00,189.06,189.06,188.3,188.9,13062.0,189.06,189.06,188.3,188.9,13062.0
2024-10-09 12:30:00,188.9,188.9,188.07,188.15,7406.0,188.9,188.9,188.07,188.15,7406.0
2024-10-09 13:00:00,188.2,188.4,187.57,188.01,9043.0,188.2,188.4,187.57,188.01,9043.0
2024-10-09 13:30:00,188.01,188.07,187.41,187.75,21461.0,188.01,188.07,187.41,187.75,21461.0
2024-10-09 14:00:00,187.87,188.28,187.11,187.33,24995.0,187.87,188.28,187.11,187.33,24995.0
2024-10-09 14:30:00,187.27,187.79,187.27,187.65,8918.0,187.27,187.79,187.27,187.65,8918.0
2024-10-09 15:00:00,187.62,187.78,187.14,187.6,10138.0,187.62,187.78,187.14,187.6,10138.0
2024-10-09 15:30:00,187.52,187.94,187.35,187.66,68290.0,187.52,187.94,187.35,187.66,68290.0
2024-10-10 09:30:00,185.5,192.2,185.5,191.18,81838.0,185.5,192.2,185.5,191.18,81838.0
2024-10-10 10:00:00,191.05,192.98,190.29,192.8,32159.0,191.05,192.98,190.29,192.8,32159.0
2024-10-10 10:30:00,193.23,195.62,192.86,195.41,68905.0,193.23,195.62,192.86,195.41,68905.0
2024-10-10 11:00:00,195.19,196.25,193.84,194.22,27884.0,195.19,196.25,193.84,194.22,27884.0
2024-10-10 11:30:00,194.23,194.28,193.51,193.54,17784.0,194.23,194.28,193.51,193.54,17784.0
2024-10-10 12:00:00,193.4,193.4,191.49,191.74,20958.0,193.4,193.4,191.49,191.74,20958.0
2024-10-10 12:30:00,191.69,192.14,191.39,191.41,26538.0,191.69,192.14,191.39,191.41,26538.0
2024-10-10 13:00:00,191.28,191.4,190.79,191.06,23962.0,191.28,191.4,190.79,191.06,23962.0
2024-10-10 13:30:00,191.06,191.98,190.95,191.62,9372.0,191.06,191.98,190.95,191.62,9372.0
2024-10-10 14:00:00,191.75,191.79,190.68,190.83,19433.0,191.75,191.79,190.68,190.83,19433.0
2024-10-10 14:30:00,190.96,191.53,190.87,191.33,19081.0,190.96,191.53,190.87,191.33,19081.0
2024-10-10 15:00:00,191.38,191.58,191.0,191.15,16603.0,191.38,191.58,191.0,191.15,16603.0
2024-10-10 15:30:00,191.16,192.11,191.16,191.43,84425.0,191.16,192.11,191.16,191.43,84425.0
2024-10-11 09:30:00,191.29,192.72,190.5,192.45,12614.0,191.29,192.72,190.5,192.45,12614.0
2024-10-11 10:00:00,192.15,194.74,191.99,194.73,10389.0,192.15,194.74,191.99,194.73,10389.0
2024-10-11 10:30:00,194.34,194.35,193.38,193.74,6088.0,194.34,194.35,193.38,193.74,6088.0
2024-10-11 11:00:00,193.41,194.1,193.37,193.46,7280.0,193.41,194.1,193.37,193.46,7280.0
2024-10-11 11:30:00,193.58,193.67,192.46,192.57,5516.0,193.58,193.67,192.46,192.57,5516.0
2024-10-11 12:00:00,192.42,192.65,191.35,191.5,9971.0,192.42,192.65,191.35,191.5,9971.0
2024-10-11 12:30:00,191.67,191.67,190.99,191.34,7191.0,191.67,191.67,190.99,191.34,7191.0
2024-10-11 13:00:00,191.52,192.82,191.09,192.78,25987.0,191.52,192.82,191.09,192.78,25987.0
2024-10-11 13:30:00,192.8,192.8,192.35,192.7,7512.0,192.8,192.8,192.35,192.7,7512.0
2024-10-11 14:00:00,192.72,192.86,192.58,192.82,5704.0,192.72,192.86,192.58,192.82,5704.0
2024-10-11 14:30:00,192.82,192.91,192.03,192.38,13078.0,192.82,192.91,192.03,192.38,13078.0
2024-10-11 15:00:00,192.37,192.57,192.16,192.54,9321.0,192.37,192.57,192.16,192.54,9321.0
2024-10-11 15:30:00,192.42,193.12,191.9,192.87,45101.0,192.42,193.12,191.9,192.87,45101.0
2024-10-14 09:30:00,192.49,192.49,190.32,190.9,10262.0,192.49,192.49,190.32,190.9,10262.0
2024-10-14 10:00:00,191.09,192.67,191.08,191.91,11656.0,191.09,192.67,191.08,191.91,11656.0
2024-10-14 10:30:00,192.0,193.14,191.57,192.97,10866.0,192.0,193.14,191.57,192.97,10866.0
2024-10-14 11:00:00,193.15,193.3,192.36,192.44,12207.0,193.15,193.3,192.36,192.44,12207.0
2024-10-14 11:30:00,192.46,193.28,192.46,192.99,6257.0,192.46,193.28,192.46,192.99,6257.0
2024-10-14 12:00:00,192.87,193.2,192.74,192.91,11716.0,192.87,193.2,192.74,192.91,11716.0
2024-10-14 12:30:00,193.03,193.03,192.42,192.53,15024.0,193.03,193.03,192.42,192.53,15024.0
2024-10-14 13:00:00,192.53,192.67,192.34,192.34,9029.0,192.53,192.67,192.34,192.34,9029.0
2024-10-14 13:30:00,192.29,192.46,192.11,192.17,4150.0,192.29,192.46,192.11,192.17,4150.0
2024-10-14 14:00:00,192.18,192.8,192.12,192.75,9313.0,192.18,192.8,192.12,192.75,9313.0
2024-10-14 14:30:00,192.68,193.69,192.68,193.47,11883.0,192.68,193.69,192.68,193.47,11883.0
2024-10-14 15:00:00,193.44,193.83,193.39,193.73,5690.0,193.44,193.83,193.39,193.73,5690.0
2024-10-14 15:30:00,193.68,194.14,193.11,193.14,70787.0,193.68,194.14,193.11,193.14,70787.0
2024-10-15 09:30:00,191.97,196.37,191.97,195.17,16644.0,191.97,196.37,191.97,195.17,16644.0
2024-10-15 10:00:00,195.15,198.57,194.78,197.97,29643.0,195.15,198.57,194.78,197.97,29643.0
2024-10-15 10:30:00,197.95,198.1,196.21,196.22,28855.0,197.95,198.1,196.21,196.22,28855.0
2024-10-15 11:00:00,196.46,197.32,196.44,196.81,11072.0,196.46,197.32,196.44,196.81,11072.0
2024-10-15 11:30:00,196.78,196.95,195.56,196.08,8338.0,196.78,196.95,195.56,196.08,8338.0
2024-10-15 12:00:00,196.15,197.19,196.04,197.19,7050.0,196.15,197.19,196.04,197.19,7050.0
2024-10-15 12:30:00,197.04,197.04,195.88,196.17,5705.0,197.04,197.04,195.88,196.17,5705.0
2024-10-15 13:00:00,196.08,196.19,195.45,195.62,3969.0,196.08,196.19,195.45,195.62,3969.0
2024-10-15 13:30:00,195.56,195.7,195.3,195.31,7265.0,195.56,195.7,195.3,195.31,7265.0
2024-10-15 14:00:00,195.29,195.29,194.5,194.53,7175.0,195.29,195.29,194.5,194.53,7175.0
2024-10-15 14:30:00,194.52,194.84,194.11,194.8,32463.0,194.52,194.84,194.11,194.8,32463.0
2024-10-15 15:00:00,194.71,195.15,193.84,193.99,73520.0,194.71,195.15,193.84,193.99,73520.0
2024-10-15 15:30:00,193.96,194.77,193.21,193.85,47156.0,193.96,194.77,193.21,193.85,47156.0
2024-10-16 09:30:00,192.79,194.8,192.62,194.8,23394.0,192.79,194.8,192.62,194.8,23394.0
2024-10-16 10:00:00,195.09,197.04,194.77,195.08,19041.0,195.09,197.04,194.77,195.08,19041.0
2024-10-16 10:30:00,195.18,195.55,194.46,194.96,15734.0,195.18,195.55,194.46,194.96,15734.0
2024-10-16 11:00:00,194.96,195.21,194.49,195.02,11704.0,194.96,195.21,194.49,195.02,11704.0
2024-10-16 11:30:00,195.12,195.2,194.8,194.99,8890.0,195.12,195.2,194.8,194.99,8890.0
2024-10-16 12:00:00,195.0,195.1,193.91,194.09,12635.0,195.0,195.1,193.91,194.09,12635.0
2024-10-16 12:30:00,194.03,194.81,194.02,194.37,6663.0,194.03,194.81,194.02,194.37,6663.0
2024-10-16 13:00:00,194.52,194.52,193.92,193.95,6707.0,194.52,194.52,193.92,193.95,6707.0
2024-10-16 13:30:00,193.95,194.98,193.74,194.94,23558.0,193.95,194.98,193.74,194.94,23558.0
2024-10-16 14:00:00,194.98,195.09,194.71,194.93,8622.0,194.98,195.09,194.71,194.93,8622.0
2024-10-16 14:30:00,194.81,195.81,194.62,195.59,18514.0,194.81,195.81,194.62,195.59,18514.0
2024-10-16 15:00:00,195.67,195.73,194.9,195.06,26702.0,195.67,195.73,194.9,195.06,26702.0
2024-10-16 15:30:00,194.98,195.79,194.69,195.18,82182.0,194.98,195.79,194.69,195.18,82182.0
2024-10-17 09:30:00,198.07,198.6,195.55,197.0,16185.0,198.07,198.6,195.55,197.0,16185.0
2024-10-17 10:00:00,197.0,197.62,196.22,196.39,12466.0,197.0,197.62,196.22,196.39,12466.0
2024-10-17 10:30:00,196.24,196.87,195.61,196.8,19098.0,196.24,196.87,195.61,196.8,19098.0
2024-10-17 11:00:00,196.67,197.27,196.5,197.06,22226.0,196.67,197.27,196.5,197.06,22226.0
2024-10-17 11:30:00,197.17,197.17,196.35,196.78,37596.0,197.17,197.17,196.35,196.78,37596.0
2024-10-17 12:00:00,196.76,197.0,196.53,197.0,6805.0,196.76,197.0,196.53,197.0,6805.0
2024-10-17 12:30:00,196.94,197.19,196.83,197.03,8172.0,196.94,197.19,196.83,197.03,8172.0
2024-10-17 13:00:00,197.19,197.45,197.01,197.32,15536.0,197.19,197.45,197.01,197.32,15536.0
2024-10-17 13:30:00,197.27,197.88,197.16,197.8,8790.0,197.27,197.88,197.16,197.8,8790.0
2024-10-17 14:00:00,197.72,197.8,196.62,196.62,22535.0,197.72,197.8,196.62,196.62,22535.0
2024-10-17 14:30:00,196.62,196.93,196.37,196.93,25814.0,196.62,196.93,196.37,196.93,25814.0
2024-10-17 15:00:00,196.96,197.37,196.84,197.16,21201.0,196.96,197.37,196.84,197.16,21201.0
2024-10-17 15:30:00,197.16,198.14,197.07,197.69,127251.0,197.16,198.14,197.07,197.69,127251.0
2024-10-18 09:30:00,199.14,199.14,195.76,198.06,20108.0,199.14,199.14,195.76,198.06,20108.0
2024-10-18 10:00:00,198.43,200.51,198.08,199.28,44200.0,198.43,200.51,198.08,199.28,44200.0
2024-10-18 10:30:00,198.9,199.88,198.88,199.62,20859.0,198.9,199.88,198.88,199.62,20859.0
2024-10-18 11:00:00,199.59,200.52,199.42,200.28,17514.0,199.59,200.52,199.42,200.28,17514.0
2024-10-18 11:30:00,200.5,200.5,199.59,200.16,17610.0,200.5,200.5,199.59,200.16,17610.0
2024-10-18 12:00:00,200.25,200.3,199.93,200.12,25379.0,200.25,200.3,199.93,200.12,25379.0
2024-10-18 12:30:00,200.01,200.07,198.95,199.05,12626.0,200.01,200.07,198.95,199.05,12626.0
2024-10-18 13:00:00,198.9,198.91,198.07,198.52,13921.0,198.9,198.91,198.07,198.52,13921.0
2024-10-18 13:30:00,198.53,200.16,198.53,199.39,24501.0,198.53,200.16,198.53,199.39,24501.0
2024-10-18 14:00:00,199.31,200.02,199.16,199.71,22847.0,199.31,200.02,199.16,199.71,22847.0
2024-10-18 14:30:00,199.71,199.71,198.33,198.56,17667.0,199.71,199.71,198.33,198.56,17667.0
2024-10-18 15:00:00,198.56,198.64,197.72,197.89,19533.0,198.56,198.64,197.72,197.89,19533.0
2024-10-18 15:30:00,197.96,198.32,197.38,197.77,116964.0,197.96,198.32,197.38,197.77,116964.0
2024-10-21 09:30:00,196.6,197.64,195.0,195.58,18502.0,196.6,197.64,195.0,195.58,18502.0
2024-10-21 10:00:00,196.17,196.9,195.2,195.2,33983.0,196.17,196.9,195.2,195.2,33983.0
2024-10-21 10:30:00,195.13,196.71,195.0,195.65,14460.0,195.13,196.71,195.0,195.65,14460.0
2024-10-21 11:00:00,195.45,195.55,195.25,195.3,5235.0,195.45,195.55,195.25,195.3,5235.0
2024-10-21 11:30:00,195.05,196.33,195.0,196.33,7899.0,195.05,196.33,195.0,196.33,7899.0
2024-10-21 12:00:00,196.09,196.19,195.75,195.75,9207.0,196.09,196.19,195.75,195.75,9207.0
2024-10-21 12:30:00,195.89,196.0,195.28,195.71,15908.0,195.89,196.0,195.28,195.71,15908.0
2024-10-21 13:00:00,196.15,196.56,196.15,196.21,5783.0,196.15,196.56,196.15,196.21,5783.0
2024-10-21 13:30:00,196.07,196.78,195.95,196.3,11579.0,196.07,196.78,195.95,196.3,11579.0
2024-10-21 14:00:00,196.25,196.26,195.21,195.5,10726.0,196.25,196.26,195.21,195.5,10726.0
2024-10-21 14:30:00,195.34,195.4,194.91,195.31,12385.0,195.34,195.4,194.91,195.31,12385.0
2024-10-21 15:00:00,195.28,195.49,194.94,195.2,20122.0,195.28,195.49,194.94,195.2,20122.0
2024-10-21 15:30:00,195.13,195.81,194.94,195.1,78841.0,195.13,195.81,194.94,195.1,78841.0
2024-10-22 09:30:00,191.01,191.01,180.75,187.9,155640.0,191.01,191.01,180.75,187.9,155640.0
2024-10-22 10:00:00,187.76,189.49,187.29,188.74,57473.0,187.76,189.49,187.29,188.74,57473.0
2024-10-22 10:30:00,188.78,189.7,188.73,189.2,47848.0,188.78,189.7,188.73,189.2,47848.0
2024-10-22 11:00:00,189.2,189.62,188.81,189.49,27414.0,189.2,189.62,188.81,189.49,27414.0
2024-10-22 11:30:00,189.3,189.7,188.23,188.68,19303.0,189.3,189.7,188.23,188.68,19303.0
2024-10-22 12:00:00,188.54,188.56,187.0,188.43,53090.0,188.54,188.56,187.0,188.43,53090.0
2024-10-22 12:30:00,188.44,188.61,187.51,187.99,31942.0,188.44,188.61,187.51,187.99,31942.0
2024-10-22 13:00:00,188.01,188.04,187.04,187.27,17235.0,188.01,188.04,187.04,187.27,17235.0
2024-10-22 13:30:00,187.27,187.44,186.83,186.98,24502.0,187.27,187.44,186.83,186.98,24502.0
2024-10-22 14:00:00,186.82,187.03,186.21,186.33,27518.0,186.82,187.03,186.21,186.33,27518.0
2024-10-22 14:30:00,186.37,186.52,185.2,185.43,37210.0,186.37,186.52,185.2,185.43,37210.0
2024-10-22 15:00:00,185.37,186.72,185.0,186.16,46831.0,185.37,186.72,185.0,186.16,46831.0
2024-10-22 15:30:00,186.17,187.06,185.73,185.89,114741.0,186.17,187.06,185.73,185.89,114741.0
2024-10-23 09:30:00,185.54,188.06,184.16,185.8,55911.0,185.54,188.06,184.16,185.8,55911.0
2024-10-23 10:00:00,185.76,186.21,184.95,185.5,23045.0,185.76,186.21,184.95,185.5,23045.0
2024-10-23 10:30:00,185.39,185.41,184.47,184.89,16766.0,185.39,185.41,184.47,184.89,16766.0
2024-10-23 11:00:00,184.7,185.5,184.47,185.24,30579.0,184.7,185.5,184.47,185.24,30579.0
2024-10-23 11:30:00,185.04,185.47,184.95,185.36,10781.0,185.04,185.47,184.95,185.36,10781.0
2024-10-23 12:00:00,185.36,185.46,184.95,185.03,22115.0,185.36,185.46,184.95,185.03,22115.0
2024-10-23 12:30:00,184.99,185.26,184.8,185.09,13270.0,184.99,185.26,184.8,185.09,13270.0
2024-10-23 13:00:00,185.2,185.5,184.89,185.5,12511.0,185.2,185.5,184.89,185.5,12511.0
2024-10-23 13:30:00,185.36,185.96,185.23,185.5,9104.0,185.36,185.96,185.23,185.5,9104.0
2024-10-23 14:00:00,185.37,186.04,184.92,186.0,25914.0,185.37,186.04,184.92,186.0,25914.0
2024-10-23 14:30:00,186.06,186.6,186.05,186.26,16608.0,186.06,186.6,186.05,186.26,16608.0
2024-10-23 15:00:00,186.36,187.27,186.2,187.03,22378.0,186.36,187.27,186.2,187.03,22378.0
2024-10-23 15:30:00,187.04,187.15,186.5,186.64,55131.0,187.04,187.15,186.5,186.64,55131.0
2024-10-24 09:30:00,185.0,185.57,182.1,185.2,99045.0,185.0,185.57,182.1,185.2,99045.0
2024-10-24 10:00:00,185.18,186.08,184.42,185.86,66299.0,185.18,186.08,184.42,185.86,66299.0
2024-10-24 10:30:00,185.76,186.32,184.75,185.09,37514.0,185.76,186.32,184.75,185.09,37514.0
2024-10-24 11:00:00,185.11,185.11,182.46,182.67,33795.0,185.11,185.11,182.46,182.67,33795.0
2024-10-24 11:30:00,182.68,182.85,181.13,182.26,33834.0,182.68,182.85,181.13,182.26,33834.0
2024-10-24 12:00:00,182.07,182.26,180.22,180.8,76133.0,182.07,182.26,180.22,180.8,76133.0
2024-10-24 12:30:00,180.89,181.35,180.43,180.93,39178.0,180.89,181.35,180.43,180.93,39178.0
2024-10-24 13:00:00,181.05,182.25,181.05,181.98,10210.0,181.05,182.25,181.05,181.98,10210.0
2024-10-24 13:30:00,181.94,182.06,181.13,181.95,26450.0,181.94,182.06,181.13,181.95,26450.0
2024-10-24 14:00:00,181.95,183.06,181.93,182.54,17713.0,181.95,183.06,181.93,182.54,17713.0
2024-10-24 14:30:00,182.55,183.2,181.74,182.61,43311.0,182.55,183.2,181.74,182.61,43311.0
2024-10-24 15:00:00,182.52,183.08,182.24,182.5,29852.0,182.52,183.08,182.24,182.5,29852.0
2024-10-24 15:30:00,182.45,182.93,181.8,182.68,108348.0,182.45,182.93,181.8,182.68,108348.0
2024-10-25 09:30:00,184.15,184.44,183.02,183.98,13424.0,184.15,184.44,183.02,183.98,13424.0
2024-10-25 10:00:00,184.01,184.55,183.33,183.71,5919.0,184.01,184.55,183.33,183.71,5919.0
2024-10-25 10:30:00,183.7,183.71,182.68,183.23,9956.0,183.7,183.71,182.68,183.23,9956.0
2024-10-25 11:00:00,183.4,183.7,182.68,182.69,8665.0,183.4,183.7,182.68,182.69,8665.0
2024-10-25 11:30:00,182.69,182.97,182.41,182.88,14899.0,182.69,182.97,182.41,182.88,14899.0
2024-10-25 12:00:00,182.87,183.45,182.62,183.45,13049.0,182.87,183.45,182.62,183.45,13049.0
2024-10-25 12:30:00,183.42,183.62,182.62,182.69,30646.0,183.42,183.62,182.62,182.69,30646.0
2024-10-25 13:00:00,182.7,183.05,182.58,182.94,10908.0,182.7,183.05,182.58,182.94,10908.0
2024-10-25 13:30:00,182.8,182.86,182.38,182.38,16786.0,182.8,182.86,182.38,182.38,16786.0
2024-10-25 14:00:00,182.41,182.51,181.87,182.39,10425.0,182.41,182.51,181.87,182.39,10425.0
2024-10-25 14:30:00,182.13,182.51,182.09,182.12,16277.0,182.13,182.51,182.09,182.12,16277.0
2024-10-25 15:00:00,182.03,182.45,181.94,182.37,17217.0,182.03,182.45,181.94,182.37,17217.0
2024-10-25 15:30:00,182.29,182.58,181.53,182.11,90777.0,182.29,182.58,181.53,182.11,90777.0
2024-10-28 09:30:00,185.21,187.0,184.26,185.76,16738.0,185.21,187.0,184.26,185.76,16738.0
2024-10-28 10:00:00,185.71,187.46,185.42,187.46,16915.0,185.71,187.46,185.42,187.46,16915.0
2024-10-28 10:30:00,187.43,187.91,187.08,187.63,8811.0,187.43,187.91,187.08,187.63,8811.0
2024-10-28 11:00:00,187.5,188.0,186.07,186.26,20811.0,187.5,188.0,186.07,186.26,20811.0
2024-10-28 11:30:00,186.19,186.57,185.51,186.39,12708.0,186.19,186.57,185.51,186.39,12708.0
2024-10-28 12:00:00,186.47,186.92,186.0,186.65,9756.0,186.47,186.92,186.0,186.65,9756.0
2024-10-28 12:30:00,186.49,186.66,185.94,185.95,9564.0,186.49,186.66,185.94,185.95,9564.0
2024-10-28 13:00:00,185.76,186.75,185.76,186.63,11446.0,185.76,186.75,185.76,186.63,11446.0
2024-10-28 13:30:00,186.64,186.83,185.7,185.91,28490.0,186.64,186.83,185.7,185.91,28490.0
2024-10-28 14:00:00,185.74,185.89,185.29,185.53,12136.0,185.74,185.89,185.29,185.53,12136.0
2024-10-28 14:30:00,185.75,186.56,185.7,186.18,7171.0,185.75,186.56,185.7,186.18,7171.0
2024-10-28 15:00:00,186.02,186.48,185.8,186.48,12351.0,186.02,186.48,185.8,186.48,12351.0
2024-10-28 15:30:00,186.28,186.9,186.16,186.54,49769.0,186.28,186.9,186.16,186.54,49769.0
2024-10-29 09:30:00,186.0,186.46,184.62,185.22,18828.0,186.0,186.46,184.62,185.22,18828.0
2024-10-29 10:00:00,185.64,185.79,184.65,185.59,12836.0,185.64,185.79,184.65,185.59,12836.0
2024-10-29 10:30:00,185.59,185.91,185.24,185.59,9066.0,185.59,185.91,185.24,185.59,9066.0
2024-10-29 11:00:00,185.4,185.96,185.2,185.34,12743.0,185.4,185.96,185.2,185.34,12743.0
2024-10-29 11:30:00,185.4,185.6,184.94,185.19,10562.0,185.4,185.6,184.94,185.19,10562.0
2024-10-29 12:00:00,185.25,185.31,184.62,184.64,13825.0,185.25,185.31,184.62,184.64,13825.0
2024-10-29 12:30:00,184.64,184.75,183.86,183.86,32043.0,184.64,184.75,183.86,183.86,32043.0
2024-10-29 13:00:00,183.88,184.08,183.19,183.75,47148.0,183.88,184.08,183.19,183.75,47148.0
2024-10-29 13:30:00,183.73,183.73,182.22,183.16,39349.0,183.73,183.73,182.22,183.16,39349.0
2024-10-29 14:00:00,183.38,183.41,182.37,183.21,18220.0,183.38,183.41,182.37,183.21,18220.0
2024-10-29 14:30:00,183.2,183.88,183.19,183.67,19417.0,183.2,183.88,183.19,183.67,19417.0
2024-10-29 15:00:00,183.59,183.88,183.15,183.46,35536.0,183.59,183.88,183.15,183.46,35536.0
2024-10-29 15:30:00,183.46,184.31,183.22,183.89,98099.0,183.46,184.31,183.22,183.89,98099.0
2024-10-30 09:30:00,181.19,186.37,180.24,186.03,48012.0,181.19,186.37,180.24,186.03,48012.0
2024-10-30 10:00:00,186.23,186.32,184.75,185.72,17579.0,186.23,186.32,184.75,185.72,17579.0
2024-10-30 10:30:00,185.72,185.88,184.17,184.56,16143.0,185.72,185.88,184.17,184.56,16143.0
2024-10-30 11:00:00,184.73,184.73,183.65,184.02,13934.0,184.73,184.73,183.65,184.02,13934.0
2024-10-30 11:30:00,183.86,184.22,183.59,183.68,14596.0,183.86,184.22,183.59,183.68,14596.0
2024-10-30 12:00:00,183.66,183.82,182.51,182.61,36853.0,183.66,183.82,182.51,182.61,36853.0
2024-10-30 12:30:00,182.54,182.91,182.17,182.31,33697.0,182.54,182.91,182.17,182.31,33697.0
2024-10-30 13:00:00,182.18,182.91,182.02,182.41,20886.0,182.18,182.91,182.02,182.41,20886.0
2024-10-30 13:30:00,182.31,182.58,182.0,182.5,29278.0,182.31,182.58,182.0,182.5,29278.0
2024-10-30 14:00:00,182.51,183.16,182.39,183.06,9638.0,182.51,183.16,182.39,183.06,9638.0
2024-10-30 14:30:00,182.96,182.99,182.4,182.5,13678.0,182.96,182.99,182.4,182.5,13678.0
2024-10-30 15:00:00,182.44,182.65,181.76,181.8,26737.0,182.44,182.65,181.76,181.8,26737.0
2024-10-30 15:30:00,181.94,182.12,181.09,181.49,145889.0,181.94,182.12,181.09,181.49,145889.0
2024-10-31 09:30:00,178.91,180.0,176.48,178.38,83339.0,178.91,180.0,176.48,178.38,83339.0
2024-10-31 10:00:00,178.28,180.53,178.07,179.84,58657.0,178.28,180.53,178.07,179.84,58657.0
2024-10-31 10:30:00,179.84,180.74,179.28,179.4,52024.0,179.84,180.74,179.28,179.4,52024.0
2024-10-31 11:00:00,179.26,180.18,178.96,179.71,25929.0,179.26,180.18,178.96,179.71,25929.0
2024-10-31 11:30:00,179.76,180.38,179.46,180.38,15855.0,179.76,180.38,179.46,180.38,15855.0
2024-10-31 12:00:00,180.24,181.23,180.08,180.91,21427.0,180.24,181.23,180.08,180.91,21427.0
2024-10-31 12:30:00,180.88,181.04,180.48,180.94,31257.0,180.88,181.04,180.48,180.94,31257.0
2024-10-31 13:00:00,181.0,181.22,180.48,180.59,27738.0,181.0,181.22,180.48,180.59,27738.0
2024-10-31 13:30:00,180.48,180.61,179.9,180.41,31434.0,180.48,180.61,179.9,180.41,31434.0
2024-10-31 14:00:00,180.42,181.04,180.13,180.15,27563.0,180.42,181.04,180.13,180.15,27563.0
2024-10-31 14:30:00,180.12,180.22,179.65,179.94,16682.0,180.12,180.22,179.65,179.94,16682.0
2024-10-31 15:00:00,179.87,180.16,179.78,179.99,21202.0,179.87,180.16,179.78,179.99,21202.0
2024-10-31 15:30:00,179.94,180.32,178.55,178.62,158459.0,179.94,180.32,178.55,178.62,158459.0
2024-11-01 09:30:00,180.4,184.04,179.89,182.94,26836.0,180.4,184.04,179.89,182.94,26836.0
2024-11-01 10:00:00,182.93,183.49,182.15,183.39,49289.0,182.93,183.49,182.15,183.39,49289.0
2024-11-01 10:30:00,183.39,183.51,182.35,182.93,35713.0,183.39,183.51,182.35,182.93,35713.0
2024-11-01 11:00:00,183.0,183.0,182.32,182.46,37253.0,183.0,183.0,182.32,182.46,37253.0
2024-11-01 11:30:00,182.48,182.56,181.87,182.14,33352.0,182.48,182.56,181.87,182.14,33352.0
2024-11-01 12:00:00,182.14,182.27,181.57,181.57,12517.0,182.14,182.27,181.57,181.57,12517.0
2024-11-01 12:30:00,181.51,181.73,180.91,181.03,11593.0,181.51,181.73,180.91,181.03,11593.0
2024-11-01 13:00:00,181.03,181.32,180.89,180.89,8817.0,181.03,181.32,180.89,180.89,8817.0
2024-11-01 13:30:00,180.88,180.99,179.56,179.57,39739.0,180.88,180.99,179.56,179.57,39739.0
2024-11-01 14:00:00,179.57,180.14,179.45,179.71,21898.0,179.57,180.14,179.45,179.71,21898.0
2024-11-01 14:30:00,179.77,180.65,179.77,180.53,20424.0,179.77,180.65,179.77,180.53,20424.0
2024-11-01 15:00:00,180.52,181.32,180.51,180.81,46634.0,180.52,181.32,180.51,180.81,46634.0
2024-11-01 15:30:00,180.76,181.06,180.11,180.96,99450.0,180.76,181.06,180.11,180.96,99450.0
2024-11-04 09:30:00,179.93,183.81,179.93,183.53,20803.0,179.93,183.81,179.93,183.53,20803.0
2024-11-04 10:00:00,183.8,185.47,183.79,185.47,13515.0,183.8,185.47,183.79,185.47,13515.0
2024-11-04 10:30:00,185.66,185.86,184.42,184.52,9734.0,185.66,185.86,184.42,184.52,9734.0
2024-11-04 11:00:00,184.46,184.54,182.99,183.17,24890.0,184.46,184.54,182.99,183.17,24890.0
2024-11-04 11:30:00,183.03,183.13,181.88,182.0,24240.0,183.03,183.13,181.88,182.0,24240.0
2024-11-04 12:00:00,182.0,183.08,182.0,183.08,9713.0,182.0,183.08,182.0,183.08,9713.0
2024-11-04 12:30:00,183.07,183.23,182.32,182.32,13556.0,183.07,183.23,182.32,182.32,13556.0
2024-11-04 13:00:00,182.41,182.95,182.04,182.75,14338.0,182.41,182.95,182.04,182.75,14338.0
2024-11-04 13:30:00,182.74,182.98,182.49,182.62,13333.0,182.74,182.98,182.49,182.62,13333.0
2024-11-04 14:00:00,182.57,182.76,182.05,182.05,12456.0,182.57,182.76,182.05,182.05,12456.0
2024-11-04 14:30:00,181.91,182.5,181.84,182.15,14495.0,181.91,182.5,181.84,182.15,14495.0
2024-11-04 15:00:00,182.22,182.61,182.1,182.33,13883.0,182.22,182.61,182.1,182.33,13883.0
2024-11-04 15:30:00,182.32,183.03,182.01,182.5,56655.0,182.32,183.03,182.01,182.5,56655.0
2024-11-05 09:30:00,180.89,187.48,180.5,186.89,55250.0,180.89,187.48,180.5,186.89,55250.0
2024-11-05 10:00:00,187.0,187.65,185.66,185.73,45046.0,187.0,187.65,185.66,185.73,45046.0
2024-11-05 10:30:00,185.73,186.15,184.12,184.55,17760.0,185.73,186.15,184.12,184.55,17760.0
2024-11-05 11:00:00,184.6,185.8,184.48,185.44,31104.0,184.6,185.8,184.48,185.44,31104.0
2024-11-05 11:30:00,185.55,186.2,185.43,186.07,14459.0,185.55,186.2,185.43,186.07,14459.0
2024-11-05 12:00:00,186.03,186.95,185.87,186.95,21773.0,186.03,186.95,185.87,186.95,21773.0
2024-11-05 12:30:00,186.93,187.35,186.45,187.05,22403.0,186.93,187.35,186.45,187.05,22403.0
2024-11-05 13:00:00,187.07,187.24,185.69,186.4,25951.0,187.07,187.24,185.69,186.4,25951.0
2024-11-05 13:30:00,186.24,186.87,186.17,186.31,30484.0,186.24,186.87,186.17,186.31,30484.0
2024-11-05 14:00:00,186.34,186.79,185.72,186.69,23949.0,186.34,186.79,185.72,186.69,23949.0
2024-11-05 14:30:00,186.64,187.39,186.26,186.86,56058.0,186.64,187.39,186.26,186.86,56058.0
2024-11-05 15:00:00,186.88,187.88,186.58,186.99,45755.0,186.88,187.88,186.58,186.99,45755.0
2024-11-05 15:30:00,187.0,189.18,186.92,188.83,175788.0,187.0,189.18,186.92,188.83,175788.0
2024-11-06 09:30:00,228.99,230.02,211.12,212.15,245167.0,228.99,230.02,211.12,212.15,245167.0
2024-11-06 10:00:00,212.61,215.61,210.22,210.72,159649.0,212.61,215.61,210.22,210.72,159649.0
2024-11-06 10:30:00,210.72,212.79,208.6,210.08,105540.0,210.72,212.79,208.6,210.08,105540.0
2024-11-06 11:00:00,209.89,214.92,208.55,209.32,78079.0,209.89,214.92,208.55,209.32,78079.0
2024-11-06 11:30:00,209.67,212.18,208.98,210.08,47965.0,209.67,212.18,208.98,210.08,47965.0
2024-11-06 12:00:00,210.19,210.55,208.6,209.45,32804.0,210.19,210.55,208.6,209.45,32804.0
2024-11-06 12:30:00,209.48,210.72,208.75,210.57,49033.0,209.48,210.72,208.75,210.57,49033.0
2024-11-06 13:00:00,210.87,214.49,210.7,214.05,30841.0,210.87,214.49,210.7,214.05,30841.0
2024-11-06 13:30:00,214.04,215.0,213.43,214.05,110741.0,214.04,215.0,213.43,214.05,110741.0
2024-11-06 14:00:00,213.94,214.36,213.59,214.27,32038.0,213.94,214.36,213.59,214.27,32038.0
2024-11-06 14:30:00,214.27,215.09,214.2,214.38,32624.0,214.27,215.09,214.2,214.38,32624.0
2024-11-06 15:00:00,214.36,214.74,213.11,213.68,79421.0,214.36,214.74,213.11,213.68,79421.0
2024-11-06 15:30:00,213.79,214.25,212.77,214.05,238910.0,213.79,214.25,212.77,214.05,238910.0
2024-11-07 09:30:00,215.75,217.6,211.17,212.87,75576.0,215.75,217.6,211.17,212.87,75576.0
2024-11-07 10:00:00,213.02,214.5,212.08,213.58,43521.0,213.02,214.5,212.08,213.58,43521.0
2024-11-07 10:30:00,213.59,213.64,211.6,212.55,37239.0,213.59,213.64,211.6,212.55,37239.0
2024-11-07 11:00:00,212.78,212.78,210.92,211.26,23893.0,212.78,212.78,210.92,211.26,23893.0
2024-11-07 11:30:00,211.12,212.17,210.96,211.6,16982.0,211.12,212.17,210.96,211.6,16982.0
2024-11-07 12:00:00,211.73,212.14,209.97,211.91,32456.0,211.73,212.14,209.97,211.91,32456.0
2024-11-07 12:30:00,211.61,212.57,211.61,212.22,10615.0,211.61,212.57,211.61,212.22,10615.0
2024-11-07 13:00:00,212.19,212.2,210.7,211.17,16427.0,212.19,212.2,210.7,211.17,16427.0
2024-11-07 13:30:00,211.09,212.26,210.82,212.01,16204.0,211.09,212.26,210.82,212.01,16204.0
2024-11-07 14:00:00,211.8,212.38,210.82,211.77,30129.0,211.8,212.38,210.82,211.77,30129.0
2024-11-07 14:30:00,211.92,212.03,210.76,211.8,19585.0,211.92,212.03,210.76,211.8,19585.0
2024-11-07 15:00:00,211.62,212.06,210.99,211.03,13412.0,211.62,212.06,210.99,211.03,13412.0
2024-11-07 15:30:00,211.19,211.3,210.0,210.22,82781.0,211.19,211.3,210.0,210.22,82781.0
2024-11-08 09:30:00,210.29,212.59,208.52,212.01,33693.0,210.29,212.59,208.52,212.01,33693.0
2024-11-08 10:00:00,211.89,213.91,211.04,213.67,18750.0,211.89,213.91,211.04,213.67,18750.0
2024-11-08 10:30:00,213.83,215.74,213.75,215.74,15394.0,213.83,215.74,213.75,215.74,15394.0
2024-11-08 11:00:00,215.6,216.15,213.55,214.23,30397.0,215.6,216.15,213.55,214.23,30397.0
2024-11-08 11:30:00,214.05,214.05,213.51,213.74,14465.0,214.05,214.05,213.51,213.74,14465.0
2024-11-08 12:00:00,213.83,214.32,213.39,213.47,16108.0,213.83,214.32,213.39,213.47,16108.0
2024-11-08 12:30:00,213.45,213.8,212.33,213.51,11887.0,213.45,213.8,212.33,213.51,11887.0
2024-11-08 13:00:00,213.48,213.63,213.23,213.44,4994.0,213.48,213.63,213.23,213.44,4994.0
2024-11-08 13:30:00,213.44,214.13,213.26,213.85,21009.0,213.44,214.13,213.26,213.85,21009.0
2024-11-08 14:00:00,213.89,213.98,213.6,213.85,9888.0,213.89,213.98,213.6,213.85,9888.0
2024-11-08 14:30:00,213.92,215.27,213.92,214.88,7711.0,213.92,215.27,213.92,214.88,7711.0
2024-11-08 15:00:00,215.09,215.1,214.56,214.89,9635.0,215.09,215.1,214.56,214.89,9635.0
2024-11-08 15:30:00,214.89,215.67,214.56,215.47,70701.0,214.89,215.67,214.56,215.47,70701.0
2024-11-11 09:30:00,217.67,220.38,217.0,219.31,19481.0,217.67,220.38,217.0,219.31,19481.0
2024-11-11 10:00:00,218.89,221.42,218.89,221.34,19195.0,218.89,221.42,218.89,221.34,19195.0
2024-11-11 10:30:00,221.45,222.1,220.42,220.55,39607.0,221.45,222.1,220.42,220.55,39607.0
2024-11-11 11:00:00,220.65,221.94,220.36,221.47,44222.0,220.65,221.94,220.36,221.47,44222.0
2024-11-11 11:30:00,221.32,222.04,220.82,220.99,30203.0,221.32,222.04,220.82,220.99,30203.0
2024-11-11 12:00:00,220.99,221.54,220.75,220.79,31871.0,220.99,221.54,220.75,220.79,31871.0
2024-11-11 12:30:00,220.83,221.38,220.69,221.06,22775.0,220.83,221.38,220.69,221.06,22775.0
2024-11-11 13:00:00,221.06,221.07,219.59,220.35,20591.0,221.06,221.07,219.59,220.35,20591.0
2024-11-11 13:30:00,220.37,221.53,220.37,221.37,19808.0,220.37,221.53,220.37,221.37,19808.0
2024-11-11 14:00:00,221.47,221.48,220.48,220.55,29160.0,221.47,221.48,220.48,220.55,29160.0
2024-11-11 14:30:00,220.53,221.17,220.4,220.92,25653.0,220.53,221.17,220.4,220.92,25653.0
2024-11-11 15:00:00,220.89,221.0,220.27,221.0,16435.0,220.89,221.0,220.27,221.0,16435.0
2024-11-11 15:30:00,220.96,221.21,219.92,220.79,82371.0,220.96,221.21,219.92,220.79,82371.0
2024-11-12 09:30:00,220.0,221.6,218.25,220.95,16493.0,220.0,221.6,218.25,220.95,16493.0
2024-11-12 10:00:00,220.95,221.03,219.02,219.91,23948.0,220.95,221.03,219.02,219.91,23948.0
2024-11-12 10:30:00,219.87,219.89,219.07,219.56,6201.0,219.87,219.89,219.07,219.56,6201.0
2024-11-12 11:00:00,219.56,220.01,219.26,219.27,7314.0,219.56,220.01,219.26,219.27,7314.0
2024-11-12 11:30:00,219.36,219.55,218.72,218.83,9267.0,219.36,219.55,218.72,218.83,9267.0
2024-11-12 12:00:00,218.69,218.88,218.14,218.58,13118.0,218.69,218.88,218.14,218.58,13118.0
2024-11-12 12:30:00,218.59,218.71,217.76,218.15,8982.0,218.59,218.71,217.76,218.15,8982.0
2024-11-12 13:00:00,218.09,218.42,217.5,217.84,12070.0,218.09,218.42,217.5,217.84,12070.0
2024-11-12 13:30:00,217.78,217.95,213.35,217.13,88836.0,217.78,217.95,213.35,217.13,88836.0
2024-11-12 14:00:00,217.11,217.32,214.98,215.14,26845.0,217.11,217.32,214.98,215.14,26845.0
2024-11-12 14:30:00,214.98,215.34,214.51,214.53,16171.0,214.98,215.34,214.51,214.53,16171.0
2024-11-12 15:00:00,214.35,215.55,214.21,214.61,17795.0,214.35,215.55,214.21,214.61,17795.0
2024-11-12 15:30:00,214.77,216.31,214.74,215.94,101041.0,214.77,216.31,214.74,215.94,101041.0
2024-11-13 09:30:00,216.12,217.75,210.1,211.11,36052.0,216.12,217.75,210.1,211.11,36052.0
2024-11-13 10:00:00,210.5,211.58,208.23,209.92,34086.0,210.5,211.58,208.23,209.92,34086.0
2024-11-13 10:30:00,210.04,210.13,206.11,208.92,53560.0,210.04,210.13,206.11,208.92,53560.0
2024-11-13 11:00:00,208.6,209.04,206.62,206.86,38567.0,208.6,209.04,206.62,206.86,38567.0
2024-11-13 11:30:00,206.8,207.79,206.68,207.06,38434.0,206.8,207.79,206.68,207.06,38434.0
2024-11-13 12:00:00,207.1,208.41,206.86,208.28,46468.0,207.1,208.41,206.86,208.28,46468.0
2024-11-13 12:30:00,208.42,208.85,207.33,208.78,64665.0,208.42,208.85,207.33,208.78,64665.0
2024-11-13 13:00:00,208.76,209.77,208.13,209.27,19681.0,208.76,209.77,208.13,209.27,19681.0
2024-11-13 13:30:00,209.23,209.26,206.72,207.42,24477.0,209.23,209.26,206.72,207.42,24477.0
2024-11-13 14:00:00,207.8,208.76,207.16,207.16,12382.0,207.8,208.76,207.16,207.16,12382.0
2024-11-13 14:30:00,207.14,207.36,206.54,206.55,8860.0,207.14,207.36,206.54,206.55,8860.0
2024-11-13 15:00:00,206.52,206.56,205.55,206.22,23699.0,206.52,206.56,205.55,206.22,23699.0
2024-11-13 15:30:00,206.08,207.79,206.06,206.52,95606.0,206.08,207.79,206.06,206.52,95606.0
2024-11-14 09:30:00,206.5,208.1,201.81,202.01,15007.0,206.5,208.1,201.81,202.01,15007.0
2024-11-14 10:00:00,202.01,202.7,201.01,202.08,52921.0,202.01,202.7,201.01,202.08,52921.0
2024-11-14 10:30:00,202.11,202.58,201.52,201.9,34931.0,202.11,202.58,201.52,201.9,34931.0
2024-11-14 11:00:00,201.9,202.04,200.8,200.8,17629.0,201.9,202.04,200.8,200.8,17629.0
2024-11-14 11:30:00,200.92,201.71,199.5,199.91,51249.0,200.92,201.71,199.5,199.91,51249.0
2024-11-14 12:00:00,199.79,200.59,199.57,199.95,24000.0,199.79,200.59,199.57,199.95,24000.0
2024-11-14 12:30:00,199.96,200.21,199.12,199.82,16028.0,199.96,200.21,199.12,199.82,16028.0
2024-11-14 13:00:00,199.95,200.1,198.83,198.97,17316.0,199.95,200.1,198.83,198.97,17316.0
2024-11-14 13:30:00,198.86,198.86,196.83,196.85,17818.0,198.86,198.86,196.83,196.85,17818.0
2024-11-14 14:00:00,197.04,198.37,197.02,198.37,31408.0,197.04,198.37,197.02,198.37,31408.0
2024-11-14 14:30:00,198.46,198.46,197.34,197.39,37931.0,198.46,198.46,197.34,197.39,37931.0
2024-11-14 15:00:00,197.37,198.63,196.89,198.63,53434.0,197.37,198.63,196.89,198.63,53434.0
2024-11-14 15:30:00,198.61,198.69,195.96,196.9,176746.0,198.61,198.69,195.96,196.9,176746.0
2024-11-15 09:30:00,195.42,196.0,188.07,188.33,174506.0,195.42,196.0,188.07,188.33,174506.0
2024-11-15 10:00:00,188.01,188.06,183.8,184.36,169125.0,188.01,188.06,183.8,184.36,169125.0
2024-11-15 10:30:00,184.42,186.34,183.35,185.5,53063.0,184.42,186.34,183.35,185.5,53063.0
2024-11-15 11:00:00,185.55,190.0,185.55,189.77,79448.0,185.55,190.0,185.55,189.77,79448.0
2024-11-15 11:30:00,189.75,190.29,188.52,189.84,120024.0,189.75,190.29,188.52,189.84,120024.0
2024-11-15 12:00:00,189.66,191.17,189.05,189.16,21581.0,189.66,191.17,189.05,189.16,21581.0
2024-11-15 12:30:00,189.03,189.45,188.63,189.33,13081.0,189.03,189.45,188.63,189.33,13081.0
2024-11-15 13:00:00,189.38,190.37,189.37,189.84,7897.0,189.38,190.37,189.37,189.84,7897.0
2024-11-15 13:30:00,189.61,189.82,188.71,189.36,18205.0,189.61,189.82,188.71,189.36,18205.0
2024-11-15 14:00:00,189.18,189.55,188.44,188.44,19002.0,189.18,189.55,188.44,188.44,19002.0
2024-11-15 14:30:00,188.45,189.81,188.19,189.81,29019.0,188.45,189.81,188.19,189.81,29019.0
2024-11-15 15:00:00,189.88,190.77,189.58,190.14,37839.0,189.88,190.77,189.58,190.14,37839.0
2024-11-15 15:30:00,190.13,190.36,187.67,187.73,221098.0,190.13,190.36,187.67,187.73,221098.0
2024-11-18 09:30:00,185.28,186.09,183.98,185.03,70618.0,185.28,186.09,183.98,185.03,70618.0
2024-11-18 10:00:00,185.03,186.28,183.58,185.64,60916.0,185.03,186.28,183.58,185.64,60916.0
2024-11-18 10:30:00,185.49,186.86,185.41,185.64,24075.0,185.49,186.86,185.41,185.64,24075.0
2024-11-18 11:00:00,185.75,185.95,184.94,185.15,16223.0,185.75,185.95,184.94,185.15,16223.0
2024-11-18 11:30:00,185.13,185.51,184.75,184.94,30707.0,185.13,185.51,184.75,184.94,30707.0
2024-11-18 12:00:00,184.96,185.14,184.5,185.12,33903.0,184.96,185.14,184.5,185.12,33903.0
2024-11-18 12:30:00,184.9,186.27,184.9,186.21,16984.0,184.9,186.27,184.9,186.21,16984.0
2024-11-18 13:00:00,186.23,186.41,185.65,186.2,11569.0,186.23,186.41,185.65,186.2,11569.0
2024-11-18 13:30:00,186.37,186.7,185.61,186.34,39058.0,186.37,186.7,185.61,186.34,39058.0
2024-11-18 14:00:00,186.5,186.97,186.29,186.36,16832.0,186.5,186.97,186.29,186.36,16832.0
2024-11-18 14:30:00,186.11,186.99,186.1,186.8,14214.0,186.11,186.99,186.1,186.8,14214.0
2024-11-18 15:00:00,186.76,187.37,186.33,187.28,17561.0,186.76,187.37,186.33,187.28,17561.0
2024-11-18 15:30:00,187.28,187.93,187.13,187.51,70989.0,187.28,187.93,187.13,187.51,70989.0
2024-11-19 09:30:00,185.84,186.3,183.91,185.97,35102.0,185.84,186.3,183.91,185.97,35102.0
2024-11-19 10:00:00,185.92,186.99,185.28,186.75,15615.0,185.92,186.99,185.28,186.75,15615.0
2024-11-19 10:30:00,186.68,187.56,186.4,186.49,6918.0,186.68,187.56,186.4,186.49,6918.0
2024-11-19 11:00:00,186.47,186.56,185.78,186.45,6884.0,186.47,186.56,185.78,186.45,6884.0
2024-11-19 11:30:00,186.45,187.31,186.31,187.18,12686.0,186.45,187.31,186.31,187.18,12686.0
2024-11-19 12:00:00,187.15,187.51,186.95,187.37,8811.0,187.15,187.51,186.95,187.37,8811.0
2024-11-19 12:30:00,187.37,188.38,187.27,187.28,12770.0,187.37,188.38,187.27,187.28,12770.0
2024-11-19 13:00:00,187.45,187.45,186.75,186.78,9279.0,187.45,187.45,186.75,186.78,9279.0
2024-11-19 13:30:00,186.75,186.88,186.02,186.77,16354.0,186.75,186.88,186.02,186.77,16354.0
2024-11-19 14:00:00,186.84,187.05,186.34,186.68,13278.0,186.84,187.05,186.34,186.68,13278.0
2024-11-19 14:30:00,186.71,186.8,185.95,185.95,14250.0,186.71,186.8,185.95,185.95,14250.0
2024-11-19 15:00:00,185.84,186.61,185.6,186.4,74184.0,185.84,186.61,185.6,186.4,74184.0
2024-11-19 15:30:00,186.35,186.36,185.59,186.08,152745.0,186.35,186.36,185.59,186.08,152745.0
2024-11-20 09:30:00,186.54,188.32,185.59,187.15,20919.0,186.54,188.32,185.59,187.15,20919.0
2024-11-20 10:00:00,187.19,188.03,185.31,186.71,40199.0,187.19,188.03,185.31,186.71,40199.0
2024-11-20 10:30:00,187.09,187.2,185.72,186.0,10095.0,187.09,187.2,185.72,186.0,10095.0
2024-11-20 11:00:00,186.01,186.19,184.23,184.27,12887.0,186.01,186.19,184.23,184.27,12887.0
2024-11-20 11:30:00,183.85,184.93,183.55,184.5,19718.0,183.85,184.93,183.55,184.5,19718.0
2024-11-20 12:00:00,184.35,185.97,183.91,185.97,21168.0,184.35,185.97,183.91,185.97,21168.0
2024-11-20 12:30:00,185.86,186.05,183.96,183.97,19526.0,185.86,186.05,183.96,183.97,19526.0
2024-11-20 13:00:00,184.17,186.46,184.11,186.46,32764.0,184.17,186.46,184.11,186.46,32764.0
2024-11-20 13:30:00,186.35,186.86,184.78,184.94,17463.0,186.35,186.86,184.78,184.94,17463.0
2024-11-20 14:00:00,184.96,185.57,184.3,185.31,16694.0,184.96,185.57,184.3,185.31,16694.0
2024-11-20 14:30:00,185.29,186.94,185.15,186.89,18682.0,185.29,186.94,185.15,186.89,18682.0
2024-11-20 15:00:00,186.73,187.75,186.53,187.42,8334.0,186.73,187.75,186.53,187.42,8334.0
2024-11-20 15:30:00,187.59,188.25,187.25,187.95,65485.0,187.59,188.25,187.25,187.95,65485.0
2024-11-21 09:30:00,189.2,189.2,187.0,187.55,12966.0,189.2,189.2,187.0,187.55,12966.0
2024-11-21 10:00:00,187.52,188.52,186.62,188.06,8531.0,187.52,188.52,186.62,188.06,8531.0
2024-11-21 10:30:00,188.41,189.76,188.14,189.34,8779.0,188.41,189.76,188.14,189.34,8779.0
2024-11-21 11:00:00,189.38,189.83,189.11,189.64,12366.0,189.38,189.83,189.11,189.64,12366.0
2024-11-21 11:30:00,189.88,190.3,189.74,190.3,5879.0,189.88,190.3,189.74,190.3,5879.0
2024-11-21 12:00:00,190.31,192.5,190.1,192.36,22275.0,190.31,192.5,190.1,192.36,22275.0
2024-11-21 12:30:00,192.34,193.94,192.04,192.84,26874.0,192.34,193.94,192.04,192.84,26874.0
2024-11-21 13:00:00,192.5,193.59,192.24,193.59,10835.0,192.5,193.59,192.24,193.59,10835.0
2024-11-21 13:30:00,193.58,194.08,193.32,193.61,21435.0,193.58,194.08,193.32,193.61,21435.0
2024-11-21 14:00:00,193.58,193.68,192.78,193.22,12258.0,193.58,193.68,192.78,193.22,12258.0
2024-11-21 14:30:00,193.24,194.01,193.11,193.96,14353.0,193.24,194.01,193.11,193.96,14353.0
2024-11-21 15:00:00,193.86,194.52,193.18,194.33,19420.0,193.86,194.52,193.18,194.33,19420.0
2024-11-21 15:30:00,194.4,194.88,193.74,194.2,78010.0,194.4,194.88,193.74,194.2,78010.0
2024-11-22 09:30:00,194.38,195.35,193.26,194.74,12915.0,194.38,195.35,193.26,194.74,12915.0
2024-11-22 10:00:00,194.73,194.76,193.58,193.64,7396.0,194.73,194.76,193.58,193.64,7396.0
2024-11-22 10:30:00,193.73,195.17,193.49,194.91,9240.0,193.73,195.17,193.49,194.91,9240.0
2024-11-22 11:00:00,194.86,195.69,194.69,195.69,16912.0,194.86,195.69,194.69,195.69,16912.0
2024-11-22 11:30:00,195.69,197.09,195.69,196.87,12953.0,195.69,197.09,195.69,196.87,12953.0
2024-11-22 12:00:00,196.84,197.16,196.54,196.84,8532.0,196.84,197.16,196.54,196.84,8532.0
2024-11-22 12:30:00,196.81,197.05,196.48,196.86,8696.0,196.81,197.05,196.48,196.86,8696.0
2024-11-22 13:00:00,197.05,197.05,196.1,196.78,16789.0,197.05,197.05,196.1,196.78,16789.0
2024-11-22 13:30:00,196.8,197.62,196.79,196.88,5621.0,196.8,197.62,196.79,196.88,5621.0
2024-11-22 14:00:00,196.92,197.78,196.91,197.77,6960.0,196.92,197.78,196.91,197.77,6960.0
2024-11-22 14:30:00,197.75,198.18,197.13,197.27,13974.0,197.75,198.18,197.13,197.27,13974.0
2024-11-22 15:00:00,197.28,197.29,196.46,197.03,20189.0,197.28,197.29,196.46,197.03,20189.0
2024-11-22 15:30:00,196.99,197.02,195.5,195.74,125638.0,196.99,197.02,195.5,195.74,125638.0
2024-11-25 09:30:00,198.56,201.53,198.18,198.93,11445.0,198.56,201.53,198.18,198.93,11445.0
2024-11-25 10:00:00,199.06,200.56,198.48,200.14,41278.0,199.06,200.56,198.48,200.14,41278.0
2024-11-25 10:30:00,199.95,200.99,199.77,200.53,23079.0,199.95,200.99,199.77,200.53,23079.0
2024-11-25 11:00:00,200.71,202.3,200.7,202.27,21817.0,200.71,202.3,200.7,202.27,21817.0
2024-11-25 11:30:00,202.24,202.24,201.03,201.96,10036.0,202.24,202.24,201.03,201.96,10036.0
2024-11-25 12:00:00,202.03,202.47,200.78,200.78,9474.0,202.03,202.47,200.78,200.78,9474.0
2024-11-25 12:30:00,201.03,201.75,200.85,201.23,13605.0,201.03,201.75,200.85,201.23,13605.0
2024-11-25 13:00:00,201.43,201.63,200.71,201.04,9007.0,201.43,201.63,200.71,201.04,9007.0
2024-11-25 13:30:00,201.28,202.87,201.26,201.73,13551.0,201.28,202.87,201.26,201.73,13551.0
2024-11-25 14:00:00,201.93,201.98,201.19,201.5,9748.0,201.93,201.98,201.19,201.5,9748.0
2024-11-25 14:30:00,201.5,201.5,200.58,200.67,8929.0,201.5,201.5,200.58,200.67,8929.0
2024-11-25 15:00:00,200.96,201.49,200.64,201.4,10718.0,200.96,201.49,200.64,201.4,10718.0
2024-11-25 15:30:00,201.27,202.21,200.46,201.45,90681.0,201.27,202.21,200.46,201.45,90681.0
2024-11-26 09:30:00,198.75,200.2,194.66,194.9,20172.0,198.75,200.2,194.66,194.9,20172.0
2024-11-26 10:00:00,194.61,195.76,194.17,194.91,11573.0,194.61,195.76,194.17,194.91,11573.0
2024-11-26 10:30:00,194.66,195.13,194.05,194.86,6134.0,194.66,195.13,194.05,194.86,6134.0
2024-11-26 11:00:00,195.13,196.15,194.8,195.86,14649.0,195.13,196.15,194.8,195.86,14649.0
2024-11-26 11:30:00,195.86,196.11,195.33,195.66,8791.0,195.86,196.11,195.33,195.66,8791.0
2024-11-26 12:00:00,195.66,196.28,195.3,196.14,10523.0,195.66,196.28,195.3,196.14,10523.0
2024-11-26 12:30:00,196.38,196.79,196.36,196.78,5251.0,196.38,196.79,196.36,196.78,5251.0
2024-11-26 13:00:00,196.79,197.66,196.75,196.94,15022.0,196.79,197.66,196.75,196.94,15022.0
2024-11-26 13:30:00,196.95,197.51,196.46,196.94,11312.0,196.95,197.51,196.46,196.94,11312.0
2024-11-26 14:00:00,197.1,197.4,197.01,197.22,4881.0,197.1,197.4,197.01,197.22,4881.0
2024-11-26 14:30:00,197.22,198.09,196.82,198.0,15311.0,197.22,198.09,196.82,198.0,15311.0
2024-11-26 15:00:00,198.02,198.33,197.69,197.78,8595.0,198.02,198.33,197.69,197.78,8595.0
2024-11-26 15:30:00,197.55,198.27,197.45,197.79,35173.0,197.55,198.27,197.45,197.79,35173.0
2024-11-27 09:30:00,200.05,202.56,199.55,200.46,9393.0,200.05,202.56,199.55,200.46,9393.0
2024-11-27 10:00:00,200.19,200.29,199.27,199.78,3837.0,200.19,200.29,199.27,199.78,3837.0
2024-11-27 10:30:00,199.72,199.72,198.28,198.94,4666.0,199.72,199.72,198.28,198.94,4666.0
2024-11-27 11:00:00,198.91,199.39,198.79,198.9,2783.0,198.91,199.39,198.79,198.9,2783.0
2024-11-27 11:30:00,198.62,199.59,198.23,199.25,4707.0,198.62,199.59,198.23,199.25,4707.0
2024-11-27 12:00:00,199.53,200.19,199.32,199.83,7177.0,199.53,200.19,199.32,199.83,7177.0
2024-11-27 12:30:00,199.77,199.9,199.63,199.77,2765.0,199.77,199.9,199.63,199.77,2765.0
2024-11-27 13:00:00,199.65,199.65,199.0,199.31,3460.0,199.65,199.65,199.0,199.31,3460.0
2024-11-27 13:30:00,199.19,199.39,198.75,198.75,3874.0,199.19,199.39,198.75,198.75,3874.0
2024-11-27 14:00:00,198.75,199.33,198.75,199.19,7948.0,198.75,199.33,198.75,199.19,7948.0
2024-11-27 14:30:00,199.21,200.04,199.2,199.64,7327.0,199.21,200.04,199.2,199.64,7327.0
2024-11-27 15:00:00,199.71,199.71,198.91,199.47,5438.0,199.71,199.71,198.91,199.47,5438.0
2024-11-27 15:30:00,199.41,199.87,199.31,199.59,23791.0,199.41,199.87,199.31,199.59,23791.0
2024-11-29 09:30:00,200.73,201.3,198.25,198.25,14511.0,200.73,201.3,198.25,198.25,14511.0
2024-11-29 10:00:00,198.75,200.34,198.6,199.67,18793.0,198.75,200.34,198.6,199.67,18793.0
2024-11-29 10:30:00,199.73,200.16,199.2,200.06,15218.0,199.73,200.16,199.2,200.06,15218.0
2024-11-29 11:00:00,200.0,200.21,199.04,199.25,8321.0,200.0,200.21,199.04,199.25,8321.0
2024-11-29 11:30:00,199.14,199.6,198.94,199.18,17616.0,199.14,199.6,198.94,199.18,17616.0
2024-11-29 12:00:00,199.13,199.36,198.94,199.15,17438.0,199.13,199.36,198.94,199.15,17438.0
2024-11-29 12:30:00,199.32,200.0,198.76,199.0,43626.0,199.32,200.0,198.76,199.0,43626.0
2024-12-02 09:30:00,200.0,201.46,198.67,199.44,18450.0,200.0,201.46,198.67,199.44,18450.0
2024-12-02 10:00:00,199.02,200.86,198.8,200.22,34251.0,199.02,200.86,198.8,200.22,34251.0
2024-12-02 10:30:00,200.11,201.06,200.07,200.89,32523.0,200.11,201.06,200.07,200.89,32523.0
2024-12-02 11:00:00,200.49,200.82,200.03,200.03,15156.0,200.49,200.82,200.03,200.03,15156.0
2024-12-02 11:30:00,200.14,201.01,199.58,200.49,12067.0,200.14,201.01,199.58,200.49,12067.0
2024-12-02 12:00:00,200.52,200.75,200.14,200.2,8053.0,200.52,200.75,200.14,200.2,8053.0
2024-12-02 12:30:00,199.94,201.12,199.9,200.76,10269.0,199.94,201.12,199.9,200.76,10269.0
2024-12-02 13:00:00,200.78,202.83,200.75,202.71,13684.0,200.78,202.83,200.75,202.71,13684.0
2024-12-02 13:30:00,202.85,203.01,202.14,202.14,16054.0,202.85,203.01,202.14,202.14,16054.0
2024-12-02 14:00:00,202.13,202.28,200.91,201.51,11030.0,202.13,202.28,200.91,201.51,11030.0
2024-12-02 14:30:00,201.6,202.0,201.52,201.86,18073.0,201.6,202.0,201.52,201.86,18073.0
2024-12-02 15:00:00,201.71,201.71,201.15,201.4,16966.0,201.71,201.71,201.15,201.4,16966.0
2024-12-02 15:30:00,201.47,202.2,201.02,201.39,84082.0,201.47,202.2,201.02,201.39,84082.0
2024-12-03 09:30:00,200.17,201.12,197.17,197.17,8792.0,200.17,201.12,197.17,197.17,8792.0
2024-12-03 10:00:00,197.43,198.85,196.61,198.82,10915.0,197.43,198.85,196.61,198.82,10915.0
2024-12-03 10:30:00,198.73,199.92,197.69,199.19,10515.0,198.73,199.92,197.69,199.19,10515.0
2024-12-03 11:00:00,199.4,199.4,198.35,198.44,8499.0,199.4,199.4,198.35,198.44,8499.0
2024-12-03 11:30:00,198.59,199.57,198.35,199.18,16470.0,198.59,199.57,198.35,199.18,16470.0
2024-12-03 12:00:00,199.02,199.99,198.85,199.74,12694.0,199.02,199.99,198.85,199.74,12694.0
2024-12-03 12:30:00,199.75,200.22,198.81,199.9,14201.0,199.75,200.22,198.81,199.9,14201.0
2024-12-03 13:00:00,200.05,200.16,199.38,199.7,12175.0,200.05,200.16,199.38,199.7,12175.0
2024-12-03 13:30:00,199.75,199.85,199.06,199.85,15026.0,199.75,199.85,199.06,199.85,15026.0
2024-12-03 14:00:00,199.68,200.14,199.12,199.12,16052.0,199.68,200.14,199.12,199.12,16052.0
2024-12-03 14:30:00,199.39,199.54,199.16,199.43,9464.0,199.39,199.54,199.16,199.43,9464.0
2024-12-03 15:00:00,199.42,199.45,198.73,198.77,14758.0,199.42,199.45,198.73,198.77,14758.0
2024-12-03 15:30:00,198.77,199.88,198.56,199.28,60735.0,198.77,199.88,198.56,199.28,60735.0
2024-12-04 09:30:00,199.67,200.81,198.31,200.34,9046.0,199.67,200.81,198.31,200.34,9046.0
2024-12-04 10:00:00,199.8,200.62,198.39,199.51,12583.0,199.8,200.62,198.39,199.51,12583.0
2024-12-04 10:30:00,199.34,200.22,199.0,199.71,5837.0,199.34,200.22,199.0,199.71,5837.0
2024-12-04 11:00:00,199.51,200.58,199.44,200.34,9191.0,199.51,200.58,199.44,200.34,9191.0
2024-12-04 11:30:00,200.57,200.98,200.16,200.16,5881.0,200.57,200.98,200.16,200.16,5881.0
2024-12-04 12:00:00,200.11,200.82,199.96,200.77,6130.0,200.11,200.82,199.96,200.77,6130.0
2024-12-04 12:30:00,200.73,201.42,200.63,200.74,10660.0,200.73,201.42,200.63,200.74,10660.0
2024-12-04 13:00:00,200.7,200.7,199.61,199.61,7639.0,200.7,200.7,199.61,199.61,7639.0
2024-12-04 13:30:00,199.45,199.45,198.8,199.22,16860.0,199.45,199.45,198.8,199.22,16860.0
2024-12-04 14:00:00,199.25,199.67,199.01,199.67,25009.0,199.25,199.67,199.01,199.67,25009.0
2024-12-04 14:30:00,199.72,199.78,198.88,198.97,24790.0,199.72,199.78,198.88,198.97,24790.0
2024-12-04 15:00:00,199.12,199.33,198.72,199.21,18741.0,199.12,199.33,198.72,199.21,18741.0
2024-12-04 15:30:00,199.1,199.53,198.88,199.35,65052.0,199.1,199.53,198.88,199.35,65052.0
2024-12-05 09:30:00,198.29,198.83,196.91,197.97,10074.0,198.29,198.83,196.91,197.97,10074.0
2024-12-05 10:00:00,197.96,198.02,194.32,195.0,22158.0,197.96,198.02,194.32,195.0,22158.0
2024-12-05 10:30:00,195.25,195.26,193.9,194.41,9075.0,195.25,195.26,193.9,194.41,9075.0
2024-12-05 11:00:00,194.72,195.29,194.3,195.28,18178.0,194.72,195.29,194.3,195.28,18178.0
2024-12-05 11:30:00,195.07,195.1,194.26,194.9,16515.0,195.07,195.1,194.26,194.9,16515.0
2024-12-05 12:00:00,195.06,195.33,194.28,194.39,9384.0,195.06,195.33,194.28,194.39,9384.0
2024-12-05 12:30:00,194.27,194.54,193.84,194.09,8388.0,194.27,194.54,193.84,194.09,8388.0
2024-12-05 13:00:00,194.37,194.59,193.7,193.97,10925.0,194.37,194.59,193.7,193.97,10925.0
2024-12-05 13:30:00,193.97,194.19,193.33,193.5,11478.0,193.97,194.19,193.33,193.5,11478.0
2024-12-05 14:00:00,193.52,193.73,193.08,193.46,8477.0,193.52,193.73,193.08,193.46,8477.0
2024-12-05 14:30:00,193.36,193.36,192.73,192.97,19142.0,193.36,193.36,192.73,192.97,19142.0
2024-12-05 15:00:00,192.78,193.72,192.64,192.87,17255.0,192.78,193.72,192.64,192.87,17255.0
2024-12-05 15:30:00,192.83,193.09,191.42,191.5,58600.0,192.83,193.09,191.42,191.5,58600.0
2024-12-06 09:30:00,193.8,194.96,192.05,194.5,32391.0,193.8,194.96,192.05,194.5,32391.0
2024-12-06 10:00:00,194.65,195.37,193.19,193.76,34915.0,194.65,195.37,193.19,193.76,34915.0
2024-12-06 10:30:00,193.51,194.45,193.43,193.43,16788.0,193.51,194.45,193.43,193.43,16788.0
2024-12-06 11:00:00,193.53,193.53,192.0,192.2,7373.0,193.53,193.53,192.0,192.2,7373.0
2024-12-06 11:30:00,192.25,192.38,191.07,191.99,15130.0,192.25,192.38,191.07,191.99,15130.0
2024-12-06 12:00:00,191.6,191.8,190.34,190.34,15808.0,191.6,191.8,190.34,190.34,15808.0
2024-12-06 12:30:00,190.49,191.34,190.43,190.43,12545.0,190.49,191.34,190.43,190.43,12545.0
2024-12-06 13:00:00,190.43,191.0,190.33,190.76,14609.0,190.43,191.0,190.33,190.76,14609.0
2024-12-06 13:30:00,190.68,190.97,190.15,190.58,26675.0,190.68,190.97,190.15,190.58,26675.0
2024-12-06 14:00:00,190.39,191.14,190.39,190.83,14620.0,190.39,191.14,190.39,190.83,14620.0
2024-12-06 14:30:00,190.52,191.2,190.32,190.85,16811.0,190.52,191.2,190.32,190.85,16811.0
2024-12-06 15:00:00,190.96,191.24,190.68,190.87,29328.0,190.96,191.24,190.68,190.87,29328.0
2024-12-06 15:30:00,190.79,192.1,190.61,191.81,86463.0,190.79,192.1,190.61,191.81,86463.0
2024-12-09 09:30:00,192.77,197.61,192.74,197.19,31888.0,192.77,197.61,192.74,197.19,31888.0
2024-12-09 10:00:00,197.45,199.99,196.76,199.58,26182.0,197.45,199.99,196.76,199.58,26182.0
2024-12-09 10:30:00,199.2,200.3,199.12,199.22,10127.0,199.2,200.3,199.12,199.22,10127.0
2024-12-09 11:00:00,199.21,199.23,197.73,197.86,16786.0,199.21,199.23,197.73,197.86,16786.0
2024-12-09 11:30:00,197.96,199.34,197.93,199.25,20458.0,197.96,199.34,197.93,199.25,20458.0
2024-12-09 12:00:00,199.27,200.0,199.21,199.76,20186.0,199.27,200.0,199.21,199.76,20186.0
2024-12-09 12:30:00,199.85,200.74,199.63,200.63,7811.0,199.85,200.74,199.63,200.63,7811.0
2024-12-09 13:00:00,200.36,200.81,200.01,200.45,7172.0,200.36,200.81,200.01,200.45,7172.0
2024-12-09 13:30:00,200.25,201.41,200.21,201.09,12938.0,200.25,201.41,200.21,201.09,12938.0
2024-12-09 14:00:00,201.11,202.57,200.91,202.26,16335.0,201.11,202.57,200.91,202.26,16335.0
2024-12-09 14:30:00,202.25,202.38,201.23,201.39,19545.0,202.25,202.38,201.23,201.39,19545.0
2024-12-09 15:00:00,201.4,201.53,200.33,200.77,23919.0,201.4,201.53,200.33,200.77,23919.0
2024-12-09 15:30:00,200.81,201.85,200.62,201.83,84264.0,200.81,201.85,200.62,201.83,84264.0
2024-12-10 09:30:00,202.72,202.72,197.62,197.81,14082.0,202.72,202.72,197.62,197.81,14082.0
2024-12-10 10:00:00,197.48,198.12,196.5,196.88,14167.0,197.48,198.12,196.5,196.88,14167.0
2024-12-10 10:30:00,197.22,200.39,197.22,200.25,13294.0,197.22,200.39,197.22,200.25,13294.0
2024-12-10 11:00:00,200.2,201.13,200.09,200.59,7589.0,200.2,201.13,200.09,200.59,7589.0
2024-12-10 11:30:00,200.32,200.86,199.87,199.92,4746.0,200.32,200.86,199.87,199.92,4746.0
2024-12-10 12:00:00,200.16,201.4,199.93,201.4,5256.0,200.16,201.4,199.93,201.4,5256.0
2024-12-10 12:30:00,201.29,201.58,200.9,201.22,4252.0,201.29,201.58,200.9,201.22,4252.0
2024-12-10 13:00:00,201.28,201.36,200.71,201.12,9157.0,201.28,201.36,200.71,201.12,9157.0
2024-12-10 13:30:00,200.9,201.8,200.52,201.43,17351.0,200.9,201.8,200.52,201.43,17351.0
2024-12-10 14:00:00,201.66,201.86,201.24,201.71,12765.0,201.66,201.86,201.24,201.71,12765.0
2024-12-10 14:30:00,201.44,201.65,199.7,200.03,14228.0,201.44,201.65,199.7,200.03,14228.0
2024-12-10 15:00:00,200.03,200.2,198.66,198.72,14273.0,200.03,200.2,198.66,198.72,14273.0
2024-12-10 15:30:00,198.72,198.72,196.67,197.1,31620.0,198.72,198.72,196.67,197.1,31620.0
2024-12-11 09:30:00,198.47,200.1,198.14,198.85,12124.0,198.47,200.1,198.14,198.85,12124.0
2024-12-11 10:00:00,198.85,198.86,195.64,195.89,6951.0,198.85,198.86,195.64,195.89,6951.0
2024-12-11 10:30:00,195.98,196.24,194.9,194.9,5964.0,195.98,196.24,194.9,194.9,5964.0
2024-12-11 11:00:00,194.9,194.93,193.85,194.55,7153.0,194.9,194.93,193.85,194.55,7153.0
2024-12-11 11:30:00,194.55,195.62,194.13,195.28,10648.0,194.55,195.62,194.13,195.28,10648.0
2024-12-11 12:00:00,195.45,196.14,195.23,195.42,7627.0,195.45,196.14,195.23,195.42,7627.0
2024-12-11 12:30:00,195.37,195.74,195.03,195.57,5952.0,195.37,195.74,195.03,195.57,5952.0
2024-12-11 13:00:00,195.75,196.06,195.15,195.56,6184.0,195.75,196.06,195.15,195.56,6184.0
2024-12-11 13:30:00,195.56,195.91,195.0,195.07,5196.0,195.56,195.91,195.0,195.07,5196.0
2024-12-11 14:00:00,195.18,196.74,195.17,196.74,16314.0,195.18,196.74,195.17,196.74,16314.0
2024-12-11 14:30:00,196.07,196.34,195.33,195.5,9307.0,196.07,196.34,195.33,195.5,9307.0
2024-12-11 15:00:00,195.34,195.34,194.14,194.15,9198.0,195.34,195.34,194.14,194.15,9198.0
2024-12-11 15:30:00,194.19,194.44,193.0,193.49,77875.0,194.19,194.44,193.0,193.49,77875.0
2024-12-12 09:30:00,192.35,195.36,192.0,192.04,15205.0,192.35,195.36,192.0,192.04,15205.0
2024-12-12 10:00:00,192.0,193.35,191.77,192.15,15105.0,192.0,193.35,191.77,192.15,15105.0
2024-12-12 10:30:00,192.15,192.8,191.77,192.58,17300.0,192.15,192.8,191.77,192.58,17300.0
2024-12-12 11:00:00,192.6,193.34,192.16,192.37,15172.0,192.6,193.34,192.16,192.37,15172.0
2024-12-12 11:30:00,192.15,192.98,191.35,191.84,22665.0,192.15,192.98,191.35,191.84,22665.0
2024-12-12 12:00:00,191.74,192.08,191.3,191.74,15313.0,191.74,192.08,191.3,191.74,15313.0
2024-12-12 12:30:00,191.75,193.17,191.59,192.85,11888.0,191.75,193.17,191.59,192.85,11888.0
2024-12-12 13:00:00,192.77,193.12,192.63,192.63,4875.0,192.77,193.12,192.63,192.63,4875.0
2024-12-12 13:30:00,192.52,192.85,192.17,192.5,8665.0,192.52,192.85,192.17,192.5,8665.0
2024-12-12 14:00:00,192.51,193.16,192.39,193.16,10953.0,192.51,193.16,192.39,193.16,10953.0
2024-12-12 14:30:00,193.28,194.46,193.17,194.32,19738.0,193.28,194.46,193.17,194.32,19738.0
2024-12-12 15:00:00,194.17,194.65,193.91,194.27,12180.0,194.17,194.65,193.91,194.27,12180.0
2024-12-12 15:30:00,194.32,194.57,194.08,194.32,78288.0,194.32,194.57,194.08,194.32,78288.0
2024-12-13 09:30:00,194.17,194.17,189.06,189.06,12016.0,194.17,194.17,189.06,189.06,12016.0
2024-12-13 10:00:00,189.78,191.45,188.31,191.45,28850.0,189.78,191.45,188.31,191.45,28850.0
2024-12-13 10:30:00,191.45,191.98,190.58,191.14,14121.0,191.45,191.98,190.58,191.14,14121.0
2024-12-13 11:00:00,191.11,192.06,190.51,191.53,39796.0,191.11,192.06,190.51,191.53,39796.0
2024-12-13 11:30:00,191.53,192.03,190.91,190.91,6585.0,191.53,192.03,190.91,190.91,6585.0
2024-12-13 12:00:00,191.04,191.14,190.15,190.53,8418.0,191.04,191.14,190.15,190.53,8418.0
2024-12-13 12:30:00,190.47,191.17,190.4,191.01,13543.0,190.47,191.17,190.4,191.01,13543.0
2024-12-13 13:00:00,190.96,191.27,190.89,191.11,10519.0,190.96,191.27,190.89,191.11,10519.0
2024-12-13 13:30:00,190.93,191.56,190.8,191.22,7065.0,190.93,191.56,190.8,191.22,7065.0
2024-12-13 14:00:00,191.19,191.41,191.07,191.18,6118.0,191.19,191.41,191.07,191.18,6118.0
2024-12-13 14:30:00,191.15,191.82,191.07,191.55,14487.0,191.15,191.82,191.07,191.55,14487.0
2024-12-13 15:00:00,191.53,191.8,191.13,191.19,28686.0,191.53,191.8,191.13,191.19,28686.0
2024-12-13 15:30:00,191.15,191.76,189.76,190.47,76866.0,191.15,191.76,189.76,190.47,76866.0
2024-12-16 09:30:00,189.72,192.15,188.98,192.14,38012.0,189.72,192.15,188.98,192.14,38012.0
2024-12-16 10:00:00,191.97,193.82,191.83,192.97,9154.0,191.97,193.82,191.83,192.97,9154.0
2024-12-16 10:30:00,193.02,193.17,192.34,192.69,4126.0,193.02,193.17,192.34,192.69,4126.0
2024-12-16 11:00:00,192.66,192.66,191.86,192.18,2682.0,192.66,192.66,191.86,192.18,2682.0
2024-12-16 11:30:00,191.93,192.53,190.9,191.28,13452.0,191.93,192.53,190.9,191.28,13452.0
2024-12-16 12:00:00,191.19,191.51,191.19,191.3,2610.0,191.19,191.51,191.19,191.3,2610.0
2024-12-16 12:30:00,191.0,191.14,190.86,191.05,4687.0,191.0,191.14,190.86,191.05,4687.0
2024-12-16 13:00:00,191.04,191.86,190.85,191.86,20364.0,191.04,191.86,190.85,191.86,20364.0
2024-12-16 13:30:00,191.75,191.85,191.0,191.13,22022.0,191.75,191.85,191.0,191.13,22022.0
2024-12-16 14:00:00,191.38,191.49,190.71,190.75,26147.0,191.38,191.49,190.71,190.75,26147.0
2024-12-16 14:30:00,190.79,191.33,190.71,191.21,26370.0,190.79,191.33,190.71,191.21,26370.0
2024-12-16 15:00:00,191.1,191.32,190.8,191.1,40524.0,191.1,191.32,190.8,191.1,40524.0
2024-12-16 15:30:00,191.1,191.37,189.82,190.08,107058.0,191.1,191.37,189.82,190.08,107058.0
2024-12-17 09:30:00,188.56,199.45,188.56,194.4,36314.0,188.56,199.45,188.56,194.4,36314.0
2024-12-17 10:00:00,194.7,195.15,192.92,193.2,7782.0,194.7,195.15,192.92,193.2,7782.0
2024-12-17 10:30:00,192.88,192.88,190.0,190.74,8376.0,192.88,192.88,190.0,190.74,8376.0
2024-12-17 11:00:00,190.86,191.5,190.26,190.31,7709.0,190.86,191.5,190.26,190.31,7709.0
2024-12-17 11:30:00,190.25,191.61,190.25,191.26,6267.0,190.25,191.61,190.25,191.26,6267.0
2024-12-17 12:00:00,191.11,191.47,190.71,190.87,5888.0,191.11,191.47,190.71,190.87,5888.0
2024-12-17 12:30:00,190.66,191.25,190.47,191.24,5503.0,190.66,191.25,190.47,191.24,5503.0
2024-12-17 13:00:00,191.26,191.76,191.26,191.55,6008.0,191.26,191.76,191.26,191.55,6008.0
2024-12-17 13:30:00,191.43,191.68,190.66,191.42,11439.0,191.43,191.68,190.66,191.42,11439.0
2024-12-17 14:00:00,191.56,191.56,190.85,190.9,8114.0,191.56,191.56,190.85,190.9,8114.0
2024-12-17 14:30:00,190.89,190.89,190.25,190.41,12272.0,190.89,190.89,190.25,190.41,12272.0
2024-12-17 15:00:00,190.41,190.41,189.77,190.0,13696.0,190.41,190.41,189.77,190.0,13696.0
2024-12-17 15:30:00,189.91,190.08,189.02,189.46,63225.0,189.91,190.08,189.02,189.46,63225.0
2024-12-18 09:30:00,190.26,191.31,188.6,189.03,9785.0,190.26,191.31,188.6,189.03,9785.0
2024-12-18 10:00:00,189.03,189.74,187.9,189.37,18167.0,189.03,189.74,187.9,189.37,18167.0
2024-12-18 10:30:00,189.37,189.79,188.6,189.6,5767.0,189.37,189.79,188.6,189.6,5767.0
2024-12-18 11:00:00,189.79,190.01,189.13,189.91,3099.0,189.79,190.01,189.13,189.91,3099.0
2024-12-18 11:30:00,189.7,190.36,189.49,190.06,6645.0,189.7,190.36,189.49,190.06,6645.0
2024-12-18 12:00:00,190.07,191.56,189.87,191.04,22149.0,190.07,191.56,189.87,191.04,22149.0
2024-12-18 12:30:00,190.39,191.61,190.39,190.43,21213.0,190.39,191.61,190.39,190.43,21213.0
2024-12-18 13:00:00,190.57,190.73,190.15,190.63,7508.0,190.57,190.73,190.15,190.63,7508.0
2024-12-18 13:30:00,190.59,190.82,190.25,190.55,15797.0,190.59,190.82,190.25,190.55,15797.0
2024-12-18 14:00:00,190.5,190.52,187.12,187.31,14601.0,190.5,190.52,187.12,187.31,14601.0
2024-12-18 14:30:00,187.38,187.95,185.07,185.37,43205.0,187.38,187.95,185.07,185.37,43205.0
2024-12-18 15:00:00,185.5,186.01,184.11,184.35,31834.0,185.5,186.01,184.11,184.35,31834.0
2024-12-18 15:30:00,184.45,184.51,182.92,183.11,139849.0,184.45,184.51,182.92,183.11,139849.0
2024-12-19 09:30:00,183.2,185.05,183.0,183.61,21284.0,183.2,185.05,183.0,183.61,21284.0
2024-12-19 10:00:00,183.81,183.81,182.32,182.53,21531.0,183.81,183.81,182.32,182.53,21531.0
2024-12-19 10:30:00,182.53,183.01,181.18,182.05,18771.0,182.53,183.01,181.18,182.05,18771.0
2024-12-19 11:00:00,182.06,182.74,181.06,182.74,9634.0,182.06,182.74,181.06,182.74,9634.0
2024-12-19 11:30:00,182.42,183.01,182.31,182.58,12372.0,182.42,183.01,182.31,182.58,12372.0
2024-12-19 12:00:00,182.68,182.74,182.13,182.5,10696.0,182.68,182.74,182.13,182.5,10696.0
2024-12-19 12:30:00,182.31,182.32,180.2,180.86,17683.0,182.31,182.32,180.2,180.86,17683.0
2024-12-19 13:00:00,180.77,181.5,180.47,181.32,4656.0,180.77,181.5,180.47,181.32,4656.0
2024-12-19 13:30:00,181.27,182.03,181.04,181.81,6311.0,181.27,182.03,181.04,181.81,6311.0
2024-12-19 14:00:00,182.13,182.3,181.62,181.9,5445.0,182.13,182.3,181.62,181.9,5445.0
2024-12-19 14:30:00,182.05,182.21,181.71,182.06,14734.0,182.05,182.21,181.71,182.06,14734.0
2024-12-19 15:00:00,181.92,182.36,181.55,182.09,29826.0,181.92,182.36,181.55,182.09,29826.0
2024-12-19 15:30:00,182.09,182.75,181.82,182.15,64280.0,182.09,182.75,181.82,182.15,64280.0
2024-12-20 09:30:00,181.54,186.16,181.28,184.09,48282.0,181.54,186.16,181.28,184.09,48282.0
2024-12-20 10:00:00,184.48,185.22,183.85,185.22,10393.0,184.48,185.22,183.85,185.22,10393.0
2024-12-20 10:30:00,185.29,185.33,184.27,185.06,13414.0,185.29,185.33,184.27,185.06,13414.0
2024-12-20 11:00:00,185.0,186.31,184.99,186.06,12550.0,185.0,186.31,184.99,186.06,12550.0
2024-12-20 11:30:00,185.72,187.13,185.71,186.92,8471.0,185.72,187.13,185.71,186.92,8471.0
2024-12-20 12:00:00,186.95,187.23,186.15,187.09,18351.0,186.95,187.23,186.15,187.09,18351.0
2024-12-20 12:30:00,187.09,187.96,186.82,187.96,17039.0,187.09,187.96,186.82,187.96,17039.0
2024-12-20 13:00:00,187.86,188.04,186.92,187.23,26513.0,187.86,188.04,186.92,187.23,26513.0
2024-12-20 13:30:00,187.06,187.26,186.9,187.0,13964.0,187.06,187.26,186.9,187.0,13964.0
2024-12-20 14:00:00,186.95,187.21,186.65,187.08,37197.0,186.95,187.21,186.65,187.08,37197.0
2024-12-20 14:30:00,187.06,187.49,186.28,186.28,17422.0,187.06,187.49,186.28,186.28,17422.0
2024-12-20 15:00:00,186.36,186.51,185.36,185.83,18980.0,186.36,186.51,185.36,185.83,18980.0
2024-12-20 15:30:00,185.83,186.77,185.42,185.88,103626.0,185.83,186.77,185.42,185.88,103626.0
2024-12-23 09:30:00,185.12,186.73,184.66,185.98,13622.0,185.12,186.73,184.66,185.98,13622.0
2024-12-23 10:00:00,186.32,186.6,184.68,185.91,26839.0,186.32,186.6,184.68,185.91,26839.0
2024-12-23 10:30:00,185.74,186.75,184.78,185.04,27476.0,185.74,186.75,184.78,185.04,27476.0
2024-12-23 11:00:00,185.32,185.63,184.87,185.56,24294.0,185.32,185.63,184.87,185.56,24294.0
2024-12-23 11:30:00,185.14,185.89,184.85,185.67,18170.0,185.14,185.89,184.85,185.67,18170.0
2024-12-23 12:00:00,185.64,185.99,185.45,185.67,24704.0,185.64,185.99,185.45,185.67,24704.0
2024-12-23 12:30:00,185.67,186.26,185.35,186.23,8989.0,185.67,186.26,185.35,186.23,8989.0
2024-12-23 13:00:00,186.21,186.25,185.13,185.17,15000.0,186.21,186.25,185.13,185.17,15000.0
2024-12-23 13:30:00,185.22,185.4,184.53,185.12,8319.0,185.22,185.4,184.53,185.12,8319.0
2024-12-23 14:00:00,185.04,185.68,184.94,185.4,14135.0,185.04,185.68,184.94,185.4,14135.0
2024-12-23 14:30:00,185.21,185.72,184.79,184.94,16809.0,185.21,185.72,184.79,184.94,16809.0
2024-12-23 15:00:00,184.79,185.92,184.5,185.75,25992.0,184.79,185.92,184.5,185.75,25992.0
2024-12-23 15:30:00,185.75,186.09,185.23,185.39,64419.0,185.75,186.09,185.23,185.39,64419.0
2024-12-24 09:30:00,185.11,185.98,184.46,185.95,16044.0,185.11,185.98,184.46,185.95,16044.0
2024-12-24 10:00:00,186.04,186.22,184.73,186.17,12452.0,186.04,186.22,184.73,186.17,12452.0
2024-12-24 10:30:00,186.17,186.47,185.45,185.85,24596.0,186.17,186.47,185.45,185.85,24596.0
2024-12-24 11:00:00,186.09,186.46,185.8,185.9,13297.0,186.09,186.46,185.8,185.9,13297.0
2024-12-24 11:30:00,185.66,186.11,185.27,186.0,12458.0,185.66,186.11,185.27,186.0,12458.0
2024-12-24 12:00:00,185.78,186.31,185.78,185.97,10852.0,185.78,186.31,185.78,185.97,10852.0
2024-12-24 12:30:00,185.98,186.39,185.79,186.26,23035.0,185.98,186.39,185.79,186.26,23035.0
2024-12-26 09:30:00,184.89,186.37,183.72,185.83,21832.0,184.89,186.37,183.72,185.83,21832.0
2024-12-26 10:00:00,185.84,186.36,185.31,185.61,16723.0,185.84,186.36,185.31,185.61,16723.0
2024-12-26 10:30:00,185.61,186.47,185.61,186.39,7400.0,185.61,186.47,185.61,186.39,7400.0
2024-12-26 11:00:00,186.22,186.66,186.19,186.66,4257.0,186.22,186.66,186.19,186.66,4257.0
2024-12-26 11:30:00,186.5,187.18,186.43,187.05,5497.0,186.5,187.18,186.43,187.05,5497.0
2024-12-26 12:00:00,187.08,187.09,186.05,186.13,8232.0,187.08,187.09,186.05,186.13,8232.0
2024-12-26 12:30:00,186.19,186.19,185.81,185.88,10720.0,186.19,186.19,185.81,185.88,10720.0
2024-12-26 13:00:00,186.11,186.3,186.0,186.1,3406.0,186.11,186.3,186.0,186.1,3406.0
2024-12-26 13:30:00,186.29,186.32,185.87,186.24,3834.0,186.29,186.32,185.87,186.24,3834.0
2024-12-26 14:00:00,186.32,186.32,185.7,185.91,8136.0,186.32,186.32,185.7,185.91,8136.0
2024-12-26 14:30:00,186.08,186.53,185.82,186.43,10682.0,186.08,186.53,185.82,186.43,10682.0
2024-12-26 15:00:00,186.38,186.47,185.97,186.43,18510.0,186.38,186.47,185.97,186.43,18510.0
2024-12-26 15:30:00,186.32,186.97,186.3,186.53,31820.0,186.32,186.97,186.3,186.53,31820.0
2024-12-27 09:30:00,185.67,188.32,185.67,186.9,11820.0,185.67,188.32,185.67,186.9,11820.0
2024-12-27 10:00:00,186.19,186.76,185.58,185.92,20662.0,186.19,186.76,185.58,185.92,20662.0
2024-12-27 10:30:00,185.94,186.57,185.59,186.37,21067.0,185.94,186.57,185.59,186.37,21067.0
2024-12-27 11:00:00,186.25,187.11,186.19,186.98,14056.0,186.25,187.11,186.19,186.98,14056.0
2024-12-27 11:30:00,187.0,187.79,185.14,185.52,27642.0,187.0,187.79,185.14,185.52,27642.0
2024-12-27 12:00:00,185.52,185.52,184.91,185.01,26594.0,185.52,185.52,184.91,185.01,26594.0
2024-12-27 12:30:00,184.99,185.25,184.76,184.96,14962.0,184.99,185.25,184.76,184.96,14962.0
2024-12-27 13:00:00,185.03,185.31,184.77,185.02,14488.0,185.03,185.31,184.77,185.02,14488.0
2024-12-27 13:30:00,184.83,186.37,184.78,186.37,36185.0,184.83,186.37,184.78,186.37,36185.0
2024-12-27 14:00:00,186.1,187.34,186.03,186.34,22983.0,186.1,187.34,186.03,186.34,22983.0
2024-12-27 14:30:00,185.93,186.54,185.71,186.54,6542.0,185.93,186.54,185.71,186.54,6542.0
2024-12-27 15:00:00,186.51,186.8,185.72,185.73,14017.0,186.51,186.8,185.72,185.73,14017.0
2024-12-27 15:30:00,185.75,186.76,185.6,186.23,54597.0,185.75,186.76,185.6,186.23,54597.0
2024-12-30 09:30:00,184.34,185.11,180.69,180.97,42747.0,184.34,185.11,180.69,180.97,42747.0
2024-12-30 10:00:00,180.97,182.04,180.92,181.87,14834.0,180.97,182.04,180.92,181.87,14834.0
2024-12-30 10:30:00,181.95,182.67,181.62,182.58,9491.0,181.95,182.67,181.62,182.58,9491.0
2024-12-30 11:00:00,182.6,183.13,182.46,182.58,4014.0,182.6,183.13,182.46,182.58,4014.0
2024-12-30 11:30:00,182.53,183.03,182.35,182.8,4048.0,182.53,183.03,182.35,182.8,4048.0
2024-12-30 12:00:00,182.73,184.02,182.62,183.53,27233.0,182.73,184.02,182.62,183.53,27233.0
2024-12-30 12:30:00,183.61,183.92,183.34,183.92,6767.0,183.61,183.92,183.34,183.92,6767.0
2024-12-30 13:00:00,183.82,184.26,183.7,183.85,5343.0,183.82,184.26,183.7,183.85,5343.0
2024-12-30 13:30:00,183.9,184.3,183.8,184.3,10276.0,183.9,184.3,183.8,184.3,10276.0
2024-12-30 14:00:00,184.29,184.41,183.46,183.81,28968.0,184.29,184.41,183.46,183.81,28968.0
2024-12-30 14:30:00,183.69,184.04,183.46,183.72,14485.0,183.69,184.04,183.46,183.72,14485.0
2024-12-30 15:00:00,183.72,184.02,183.48,183.73,19969.0,183.72,184.02,183.48,183.73,19969.0
2024-12-30 15:30:00,183.72,184.07,183.29,183.29,85237.0,183.72,184.07,183.29,183.29,85237.0
2024-12-31 09:30:00,184.4,185.98,183.78,185.57,10490.0,184.4,185.98,183.78,185.57,10490.0
2024-12-31 10:00:00,185.55,185.87,184.7,185.42,6345.0,185.55,185.87,184.7,185.42,6345.0
2024-12-31 10:30:00,185.4,185.55,184.5,184.74,7103.0,185.4,185.55,184.5,184.74,7103.0
2024-12-31 11:00:00,184.84,184.94,184.11,184.46,8643.0,184.84,184.94,184.11,184.46,8643.0
2024-12-31 11:30:00,184.45,184.99,184.35,184.95,8457.0,184.45,184.99,184.35,184.95,8457.0
2024-12-31 12:00:00,184.8,185.4,184.24,184.49,14801.0,184.8,185.4,184.24,184.49,14801.0
2024-12-31 12:30:00,184.49,184.92,184.02,184.89,11591.0,184.49,184.92,184.02,184.89,11591.0
2024-12-31 13:00:00,184.88,184.89,183.69,183.86,7290.0,184.88,184.89,183.69,183.86,7290.0
2024-12-31 13:30:00,183.81,184.68,183.81,184.18,8313.0,183.81,184.68,183.81,184.18,8313.0
2024-12-31 14:00:00,184.0,184.23,183.45,183.66,5346.0,184.0,184.23,183.45,183.66,5346.0
2024-12-31 14:30:00,183.64,183.64,183.3,183.62,5999.0,183.64,183.64,183.3,183.62,5999.0
2024-12-31 15:00:00,183.83,184.16,183.36,183.97,5958.0,183.83,184.16,183.36,183.97,5958.0
2024-12-31 15:30:00,183.97,184.62,183.28,184.46,38718.0,183.97,184.62,183.28,184.46,38718.0
2025-01-02 09:30:00,186.92,187.33,184.85,186.68,22684.0,186.92,187.33,184.85,186.68,22684.0
2025-01-02 10:00:00,187.09,187.18,185.13,185.16,10690.0,187.09,187.18,185.13,185.16,10690.0
2025-01-02 10:30:00,185.11,185.38,184.61,184.92,21514.0,185.11,185.38,184.61,184.92,21514.0
2025-01-02 11:00:00,185.02,185.3,184.27,184.49,14433.0,185.02,185.3,184.27,184.49,14433.0
2025-01-02 11:30:00,184.65,185.23,184.22,184.22,15334.0,184.65,185.23,184.22,184.22,15334.0
2025-01-02 12:00:00,184.37,184.52,183.05,183.05,6557.0,184.37,184.52,183.05,183.05,6557.0
2025-01-02 12:30:00,182.91,183.19,182.62,183.06,7407.0,182.91,183.19,182.62,183.06,7407.0
2025-01-02 13:00:00,182.92,182.92,181.79,182.06,7811.0,182.92,182.92,181.79,182.06,7811.0
2025-01-02 13:30:00,181.99,182.21,181.65,182.12,9021.0,181.99,182.21,181.65,182.12,9021.0
2025-01-02 14:00:00,182.0,182.43,181.53,182.13,9154.0,182.0,182.43,181.53,182.13,9154.0
2025-01-02 14:30:00,181.99,182.09,181.3,181.46,35333.0,181.99,182.09,181.3,181.46,35333.0
2025-01-02 15:00:00,181.51,182.43,181.51,182.07,15306.0,181.51,182.43,181.51,182.07,15306.0
2025-01-02 15:30:00,181.9,182.84,181.63,182.64,57190.0,181.9,182.84,181.63,182.64,57190.0
2025-01-03 09:30:00,183.38,183.39,181.17,181.44,14196.0,183.38,183.39,181.17,181.44,14196.0
2025-01-03 10:00:00,181.75,183.7,181.63,183.32,21499.0,181.75,183.7,181.63,183.32,21499.0
2025-01-03 10:30:00,183.82,184.25,183.11,183.84,9990.0,183.82,184.25,183.11,183.84,9990.0
2025-01-03 11:00:00,183.89,184.33,183.56,183.97,13666.0,183.89,184.33,183.56,183.97,13666.0
2025-01-03 11:30:00,183.86,184.88,183.85,184.53,7998.0,183.86,184.88,183.85,184.53,7998.0
2025-01-03 12:00:00,184.28,185.07,184.28,184.7,2889.0,184.28,185.07,184.28,184.7,2889.0
2025-01-03 12:30:00,184.64,185.11,183.68,185.11,10405.0,184.64,185.11,183.68,185.11,10405.0
2025-01-03 13:00:00,185.31,186.36,185.16,186.36,10650.0,185.31,186.36,185.16,186.36,10650.0
2025-01-03 13:30:00,186.42,186.9,186.13,186.29,8289.0,186.42,186.9,186.13,186.29,8289.0
2025-01-03 14:00:00,186.56,187.0,186.31,186.78,10867.0,186.56,187.0,186.31,186.78,10867.0
2025-01-03 14:30:00,186.68,186.85,186.37,186.52,5646.0,186.68,186.85,186.37,186.52,5646.0
2025-01-03 15:00:00,186.52,187.05,186.19,187.05,8219.0,186.52,187.05,186.19,187.05,8219.0
2025-01-03 15:30:00,186.96,187.1,185.51,185.93,52869.0,186.96,187.1,185.51,185.93,52869.0
2025-01-06 09:30:00,187.63,191.01,186.13,190.78,22699.0,187.63,191.01,186.13,190.78,22699.0
2025-01-06 10:00:00,190.37,191.37,189.71,190.4,19794.0,190.37,191.37,189.71,190.4,19794.0
2025-01-06 10:30:00,190.18,190.62,189.31,190.05,17725.0,190.18,190.62,189.31,190.05,17725.0
2025-01-06 11:00:00,190.14,191.42,189.91,191.15,23958.0,190.14,191.42,189.91,191.15,23958.0
2025-01-06 11:30:00,191.41,192.95,190.76,192.86,51960.0,191.41,192.95,190.76,192.86,51960.0
2025-01-06 12:00:00,192.89,192.97,192.0,192.22,15149.0,192.89,192.97,192.0,192.22,15149.0
2025-01-06 12:30:00,191.99,192.43,191.13,191.19,33990.0,191.99,192.43,191.13,191.19,33990.0
2025-01-06 13:00:00,191.19,191.6,190.69,191.24,13898.0,191.19,191.6,190.69,191.24,13898.0
2025-01-06 13:30:00,191.3,191.49,190.24,190.62,11005.0,191.3,191.49,190.24,190.62,11005.0
2025-01-06 14:00:00,190.3,190.6,189.57,189.57,8731.0,190.3,190.6,189.57,189.57,8731.0
2025-01-06 14:30:00,189.62,190.07,189.4,189.68,19117.0,189.62,190.07,189.4,189.68,19117.0
2025-01-06 15:00:00,189.75,190.05,189.15,190.03,37835.0,189.75,190.05,189.15,190.03,37835.0
2025-01-06 15:30:00,189.93,190.17,188.81,189.58,95100.0,189.93,190.17,188.81,189.58,95100.0
2025-01-07 09:30:00,190.86,193.56,189.39,191.42,20046.0,190.86,193.56,189.39,191.42,20046.0
2025-01-07 10:00:00,191.31,191.31,188.97,190.83,26341.0,191.31,191.31,188.97,190.83,26341.0
2025-01-07 10:30:00,190.42,191.5,189.24,191.45,44088.0,190.42,191.5,189.24,191.45,44088.0
2025-01-07 11:00:00,191.47,191.51,189.53,190.25,12706.0,191.47,191.51,189.53,190.25,12706.0
2025-01-07 11:30:00,190.25,190.47,189.76,189.9,19123.0,190.25,190.47,189.76,189.9,19123.0
2025-01-07 12:00:00,189.9,190.58,189.82,189.88,52556.0,189.9,190.58,189.82,189.88,52556.0
2025-01-07 12:30:00,189.94,190.33,189.23,189.83,37038.0,189.94,190.33,189.23,189.83,37038.0
2025-01-07 13:00:00,189.83,190.32,189.73,190.03,13263.0,189.83,190.32,189.73,190.03,13263.0
2025-01-07 13:30:00,190.0,190.41,189.93,190.01,17658.0,190.0,190.41,189.93,190.01,17658.0
2025-01-07 14:00:00,189.92,190.28,189.83,190.28,18751.0,189.92,190.28,189.83,190.28,18751.0
2025-01-07 14:30:00,190.2,190.23,189.4,189.67,39880.0,190.2,190.23,189.4,189.67,39880.0
2025-01-07 15:00:00,189.76,189.76,188.35,188.69,44149.0,189.76,189.76,188.35,188.69,44149.0
2025-01-07 15:30:00,188.68,189.99,187.98,189.79,79374.0,188.68,189.99,187.98,189.79,79374.0
2025-01-08 09:30:00,189.21,189.21,184.32,185.62,45764.0,189.21,189.21,184.32,185.62,45764.0
2025-01-08 10:00:00,185.62,187.88,185.56,186.96,37797.0,185.62,187.88,185.56,186.96,37797.0
2025-01-08 10:30:00,187.12,187.86,186.68,187.65,12421.0,187.12,187.86,186.68,187.65,12421.0
2025-01-08 11:00:00,187.95,188.21,187.64,187.77,2623.0,187.95,188.21,187.64,187.77,2623.0
2025-01-08 11:30:00,187.51,189.47,187.5,189.46,22855.0,187.51,189.47,187.5,189.46,22855.0
2025-01-08 12:00:00,189.47,189.47,187.84,187.97,4768.0,189.47,189.47,187.84,187.97,4768.0
2025-01-08 12:30:00,187.81,188.06,187.69,187.9,3147.0,187.81,188.06,187.69,187.9,3147.0
2025-01-08 13:00:00,188.09,188.43,187.56,188.34,15232.0,188.09,188.43,187.56,188.34,15232.0
2025-01-08 13:30:00,188.27,188.55,187.28,187.34,11363.0,188.27,188.55,187.28,187.34,11363.0
2025-01-08 14:00:00,187.13,188.63,187.0,188.55,14507.0,187.13,188.63,187.0,188.55,14507.0
2025-01-08 14:30:00,188.49,189.49,188.12,188.32,16385.0,188.49,189.49,188.12,188.32,16385.0
2025-01-08 15:00:00,188.37,188.46,187.69,187.82,8127.0,188.37,188.46,187.69,187.82,8127.0
2025-01-08 15:30:00,187.82,188.17,187.21,187.92,38833.0,187.82,188.17,187.21,187.92,38833.0
2025-01-10 09:30:00,183.97,188.26,183.97,188.06,19009.0,183.97,188.26,183.97,188.06,19009.0
2025-01-10 10:00:00,187.18,187.77,185.61,187.58,69885.0,187.18,187.77,185.61,187.58,69885.0
2025-01-10 10:30:00,187.03,187.4,185.9,186.72,21802.0,187.03,187.4,185.9,186.72,21802.0
2025-01-10 11:00:00,186.75,187.29,186.59,186.91,25978.0,186.75,187.29,186.59,186.91,25978.0
2025-01-10 11:30:00,186.87,187.5,186.57,186.84,28247.0,186.87,187.5,186.57,186.84,28247.0
2025-01-10 12:00:00,186.7,186.99,185.53,185.58,19979.0,186.7,186.99,185.53,185.58,19979.0
2025-01-10 12:30:00,185.38,186.28,185.23,185.61,16463.0,185.38,186.28,185.23,185.61,16463.0
2025-01-10 13:00:00,185.4,186.56,185.38,186.42,28302.0,185.4,186.56,185.38,186.42,28302.0
2025-01-10 13:30:00,186.36,186.37,185.47,185.77,16377.0,186.36,186.37,185.47,185.77,16377.0
2025-01-10 14:00:00,186.03,186.03,184.67,185.92,16091.0,186.03,186.03,184.67,185.92,16091.0
2025-01-10 14:30:00,185.9,186.08,185.41,185.78,21522.0,185.9,186.08,185.41,185.78,21522.0
2025-01-10 15:00:00,185.63,186.04,185.25,185.56,25671.0,185.63,186.04,185.25,185.56,25671.0
2025-01-10 15:30:00,185.55,186.57,185.14,186.13,124247.0,185.55,186.57,185.14,186.13,124247.0
2025-01-13 09:30:00,186.34,189.74,184.5,189.03,26246.0,186.34,189.74,184.5,189.03,26246.0
2025-01-13 10:00:00,189.34,190.15,188.53,188.89,31743.0,189.34,190.15,188.53,188.89,31743.0
2025-01-13 10:30:00,188.59,190.43,188.59,190.2,19039.0,188.59,190.43,188.59,190.2,19039.0
2025-01-13 11:00:00,190.2,190.56,189.66,190.04,31275.0,190.2,190.56,189.66,190.04,31275.0
2025-01-13 11:30:00,189.95,190.02,189.06,189.11,20971.0,189.95,190.02,189.06,189.11,20971.0
2025-01-13 12:00:00,188.86,190.62,188.49,190.38,23533.0,188.86,190.62,188.49,190.38,23533.0
2025-01-13 12:30:00,190.25,190.35,189.57,190.21,8611.0,190.25,190.35,189.57,190.21,8611.0
2025-01-13 13:00:00,190.22,190.44,189.94,190.24,6168.0,190.22,190.44,189.94,190.24,6168.0
2025-01-13 13:30:00,190.34,190.65,189.98,190.2,8796.0,190.34,190.65,189.98,190.2,8796.0
2025-01-13 14:00:00,190.24,190.35,189.78,190.27,10160.0,190.24,190.35,189.78,190.27,10160.0
2025-01-13 14:30:00,190.11,190.68,189.71,190.23,11607.0,190.11,190.68,189.71,190.23,11607.0
2025-01-13 15:00:00,190.0,190.23,189.88,190.23,13180.0,190.0,190.23,189.88,190.23,13180.0
2025-01-13 15:30:00,190.12,190.61,189.83,190.16,87142.0,190.12,190.61,189.83,190.16,87142.0
2025-01-14 09:30:00,179.87,185.0,176.32,177.55,204958.0,179.87,185.0,176.32,177.55,204958.0
2025-01-14 10:00:00,177.7,180.38,175.61,179.55,202388.0,177.7,180.38,175.61,179.55,202388.0
2025-01-14 10:30:00,179.82,180.16,178.71,179.52,163988.0,179.82,180.16,178.71,179.52,163988.0
2025-01-14 11:00:00,179.52,179.52,177.86,178.88,115320.0,179.52,179.52,177.86,178.88,115320.0
2025-01-14 11:30:00,178.88,179.95,178.38,178.54,78279.0,178.88,179.95,178.38,178.54,78279.0
2025-01-14 12:00:00,178.49,178.64,177.64,178.34,72336.0,178.49,178.64,177.64,178.34,72336.0
2025-01-14 12:30:00,178.18,179.97,178.17,179.18,26829.0,178.18,179.97,178.17,179.18,26829.0
2025-01-14 13:00:00,179.23,180.13,179.22,179.83,27634.0,179.23,180.13,179.22,179.83,27634.0
2025-01-14 13:30:00,179.82,180.24,179.31,179.86,34249.0,179.82,180.24,179.31,179.86,34249.0
2025-01-14 14:00:00,179.7,179.86,179.4,179.85,17155.0,179.7,179.86,179.4,179.85,17155.0
2025-01-14 14:30:00,179.85,179.85,178.69,178.79,76501.0,179.85,179.85,178.69,178.79,76501.0
2025-01-14 15:00:00,178.87,178.96,177.95,178.67,85048.0,178.87,178.96,177.95,178.67,85048.0
2025-01-14 15:30:00,178.7,179.25,177.98,178.11,138469.0,178.7,179.25,177.98,178.11,138469.0
2025-01-15 09:30:00,180.5,182.25,175.76,176.7,99558.0,180.5,182.25,175.76,176.7,99558.0
2025-01-15 10:00:00,176.78,177.86,176.58,176.96,33766.0,176.78,177.86,176.58,176.96,33766.0
2025-01-15 10:30:00,177.02,177.18,174.94,175.3,64090.0,177.02,177.18,174.94,175.3,64090.0
2025-01-15 11:00:00,175.29,175.29,173.81,174.15,58303.0,175.29,175.29,173.81,174.15,58303.0
2025-01-15 11:30:00,174.04,175.62,173.89,175.07,32515.0,174.04,175.62,173.89,175.07,32515.0
2025-01-15 12:00:00,174.78,175.87,174.78,175.68,16694.0,174.78,175.87,174.78,175.68,16694.0
2025-01-15 12:30:00,175.87,176.59,175.58,175.67,11692.0,175.87,176.59,175.58,175.67,11692.0
2025-01-15 13:00:00,175.68,176.46,175.49,175.63,14521.0,175.68,176.46,175.49,175.63,14521.0
2025-01-15 13:30:00,175.84,175.98,175.3,175.44,17652.0,175.84,175.98,175.3,175.44,17652.0
2025-01-15 14:00:00,175.29,175.46,174.93,175.24,8717.0,175.29,175.46,174.93,175.24,8717.0
2025-01-15 14:30:00,175.36,176.18,175.15,175.15,17477.0,175.36,176.18,175.15,175.15,17477.0
2025-01-15 15:00:00,175.13,175.64,174.81,175.32,81444.0,175.13,175.64,174.81,175.32,81444.0
2025-01-15 15:30:00,175.3,175.59,173.87,173.92,261181.0,175.3,175.59,173.87,173.92,261181.0
2025-01-16 09:30:00,168.62,168.62,160.84,161.91,271850.0,168.62,168.62,160.84,161.91,271850.0
2025-01-16 10:00:00,162.26,163.71,161.0,161.83,142375.0,162.26,163.71,161.0,161.83,142375.0
2025-01-16 10:30:00,161.84,166.1,161.56,165.79,57710.0,161.84,166.1,161.56,165.79,57710.0
2025-01-16 11:00:00,165.72,167.38,165.63,166.06,102907.0,165.72,167.38,165.63,166.06,102907.0
2025-01-16 11:30:00,166.2,167.15,165.06,166.78,45406.0,166.2,167.15,165.06,166.78,45406.0
2025-01-16 12:00:00,166.81,167.01,165.14,165.28,35716.0,166.81,167.01,165.14,165.28,35716.0
2025-01-16 12:30:00,165.28,165.38,164.46,164.71,56097.0,165.28,165.38,164.46,164.71,56097.0
2025-01-16 13:00:00,164.87,165.82,164.74,165.04,38798.0,164.87,165.82,164.74,165.04,38798.0
2025-01-16 13:30:00,165.0,165.28,164.1,164.5,54034.0,165.0,165.28,164.1,164.5,54034.0
2025-01-16 14:00:00,164.52,165.65,164.35,165.53,37232.0,164.52,165.65,164.35,165.53,37232.0
2025-01-16 14:30:00,165.39,165.6,164.97,165.16,42088.0,165.39,165.6,164.97,165.16,42088.0
2025-01-16 15:00:00,165.16,166.46,165.15,166.03,43916.0,165.16,166.46,165.15,166.03,43916.0
2025-01-16 15:30:00,165.98,166.67,165.35,165.66,240556.0,165.98,166.67,165.35,165.66,240556.0
2025-01-17 09:30:00,165.41,167.5,165.4,166.28,73349.0,165.41,167.5,165.4,166.28,73349.0
2025-01-17 10:00:00,166.49,166.49,164.89,165.93,77255.0,166.49,166.49,164.89,165.93,77255.0
2025-01-17 10:30:00,166.0,166.3,164.66,164.82,18919.0,166.0,166.3,164.66,164.82,18919.0
2025-01-17 11:00:00,164.78,165.66,164.78,165.12,16229.0,164.78,165.66,164.78,165.12,16229.0
2025-01-17 11:30:00,165.3,165.45,164.82,164.97,19866.0,165.3,165.45,164.82,164.97,19866.0
2025-01-17 12:00:00,164.83,165.24,164.75,164.81,27899.0,164.83,165.24,164.75,164.81,27899.0
2025-01-17 12:30:00,165.03,165.26,164.68,164.99,17738.0,165.03,165.26,164.68,164.99,17738.0
2025-01-17 13:00:00,164.91,165.23,164.35,164.62,17373.0,164.91,165.23,164.35,164.62,17373.0
2025-01-17 13:30:00,164.58,164.99,164.38,164.6,18396.0,164.58,164.99,164.38,164.6,18396.0
2025-01-17 14:00:00,164.7,164.87,164.5,164.75,25674.0,164.7,164.87,164.5,164.75,25674.0
2025-01-17 14:30:00,164.77,164.99,164.49,164.62,16108.0,164.77,164.99,164.49,164.62,16108.0
2025-01-17 15:00:00,164.58,164.74,163.79,163.87,32854.0,164.58,164.74,163.79,163.87,32854.0
2025-01-17 15:30:00,163.86,164.13,163.07,163.55,118620.0,163.86,164.13,163.07,163.55,118620.0
2025-01-21 09:30:00,165.28,169.32,165.0,168.69,64049.0,165.28,169.32,165.0,168.69,64049.0
2025-01-21 10:00:00,168.59,171.09,168.01,170.84,33359.0,168.59,171.09,168.01,170.84,33359.0
2025-01-21 10:30:00,170.67,170.87,169.76,170.36,32997.0,170.67,170.87,169.76,170.36,32997.0
2025-01-21 11:00:00,170.19,171.0,170.1,170.76,61841.0,170.19,171.0,170.1,170.76,61841.0
2025-01-21 11:30:00,170.91,171.75,170.48,171.01,65463.0,170.91,171.75,170.48,171.01,65463.0
2025-01-21 12:00:00,170.91,171.06,170.02,170.4,46122.0,170.91,171.06,170.02,170.4,46122.0
2025-01-21 12:30:00,170.62,171.32,170.52,170.66,29155.0,170.62,171.32,170.52,170.66,29155.0
2025-01-21 13:00:00,170.6,171.25,170.21,171.0,23385.0,170.6,171.25,170.21,171.0,23385.0
2025-01-21 13:30:00,170.95,171.14,169.65,169.73,13702.0,170.95,171.14,169.65,169.73,13702.0
2025-01-21 14:00:00,169.78,170.5,169.77,170.43,14441.0,169.78,170.5,169.77,170.43,14441.0
2025-01-21 14:30:00,170.31,171.0,170.21,171.0,28828.0,170.31,171.0,170.21,171.0,28828.0
2025-01-21 15:00:00,170.93,170.93,170.01,170.18,44355.0,170.93,170.93,170.01,170.18,44355.0
2025-01-21 15:30:00,170.12,170.19,169.39,169.89,166234.0,170.12,170.19,169.39,169.89,166234.0
2025-01-22 09:30:00,167.87,169.24,166.82,168.64,21640.0,167.87,169.24,166.82,168.64,21640.0
2025-01-22 10:00:00,168.7,170.63,168.7,169.97,41453.0,168.7,170.63,168.7,169.97,41453.0
2025-01-22 10:30:00,170.0,170.83,169.42,169.82,27297.0,170.0,170.83,169.42,169.82,27297.0
2025-01-22 11:00:00,170.06,170.25,169.62,170.0,21337.0,170.06,170.25,169.62,170.0,21337.0
2025-01-22 11:30:00,170.07,170.16,169.82,170.02,26881.0,170.07,170.16,169.82,170.02,26881.0
2025-01-22 12:00:00,170.01,170.01,169.0,169.11,30721.0,170.01,170.01,169.0,169.11,30721.0
2025-01-22 12:30:00,169.17,169.2,168.27,168.27,10933.0,169.17,169.2,168.27,168.27,10933.0
2025-01-22 13:00:00,168.32,168.44,167.7,168.26,49244.0,168.32,168.44,167.7,168.26,49244.0
2025-01-22 13:30:00,168.34,168.81,168.04,168.21,32283.0,168.34,168.81,168.04,168.21,32283.0
2025-01-22 14:00:00,168.06,168.7,167.35,168.42,48393.0,168.06,168.7,167.35,168.42,48393.0
2025-01-22 14:30:00,168.45,168.76,167.75,168.05,38897.0,168.45,168.76,167.75,168.05,38897.0
2025-01-22 15:00:00,168.06,168.07,167.34,167.34,27855.0,168.06,168.07,167.34,167.34,27855.0
2025-01-22 15:30:00,167.36,168.36,167.1,168.2,100829.0,167.36,168.36,167.1,168.2,100829.0
2025-01-23 09:30:00,168.9,169.01,165.18,165.44,24017.0,168.9,169.01,165.18,165.44,24017.0
2025-01-23 10:00:00,165.63,166.19,164.12,164.12,25528.0,165.63,166.19,164.12,164.12,25528.0
2025-01-23 10:30:00,164.08,165.11,164.02,165.02,18193.0,164.08,165.11,164.02,165.02,18193.0
2025-01-23 11:00:00,164.66,166.39,164.66,166.37,33289.0,164.66,166.39,164.66,166.37,33289.0
2025-01-23 11:30:00,166.37,166.49,165.85,165.85,13682.0,166.37,166.49,165.85,165.85,13682.0
2025-01-23 12:00:00,165.86,166.98,165.82,166.23,26881.0,165.86,166.98,165.82,166.23,26881.0
2025-01-23 12:30:00,166.24,167.1,166.14,166.97,47893.0,166.24,167.1,166.14,166.97,47893.0
2025-01-23 13:00:00,166.93,166.93,165.69,165.9,33040.0,166.93,166.93,165.69,165.9,33040.0
2025-01-23 13:30:00,166.0,166.15,165.64,165.9,12650.0,166.0,166.15,165.64,165.9,12650.0
2025-01-23 14:00:00,165.97,166.54,165.81,166.0,34804.0,165.97,166.54,165.81,166.0,34804.0
2025-01-23 14:30:00,166.0,166.22,165.68,166.12,28388.0,166.0,166.22,165.68,166.12,28388.0
2025-01-23 15:00:00,166.17,166.54,165.91,166.36,42418.0,166.17,166.54,165.91,166.36,42418.0
2025-01-23 15:30:00,166.35,166.86,166.11,166.82,168478.0,166.35,166.86,166.11,166.82,168478.0
2025-01-24 09:30:00,167.91,168.16,166.11,166.61,27217.0,167.91,168.16,166.11,166.61,27217.0
2025-01-24 10:00:00,166.16,166.53,165.79,165.79,14091.0,166.16,166.53,165.79,165.79,14091.0
2025-01-24 10:30:00,165.9,166.85,165.79,166.36,32676.0,165.9,166.85,165.79,166.36,32676.0
2025-01-24 11:00:00,166.41,166.41,165.77,166.07,16779.0,166.41,166.41,165.77,166.07,16779.0
2025-01-24 11:30:00,166.06,166.38,165.81,166.38,21090.0,166.06,166.38,165.81,166.38,21090.0
2025-01-24 12:00:00,166.39,166.7,166.29,166.3,25524.0,166.39,166.7,166.29,166.3,25524.0
2025-01-24 12:30:00,166.3,166.55,165.89,165.92,10252.0,166.3,166.55,165.89,165.92,10252.0
2025-01-24 13:00:00,165.97,166.47,165.62,165.89,9040.0,165.97,166.47,165.62,165.89,9040.0
2025-01-24 13:30:00,166.06,166.1,165.35,165.35,15603.0,166.06,166.1,165.35,165.35,15603.0
2025-01-24 14:00:00,165.49,165.67,165.07,165.62,11857.0,165.49,165.67,165.07,165.62,11857.0
2025-01-24 14:30:00,165.68,165.91,165.38,165.62,27764.0,165.68,165.91,165.38,165.62,27764.0
2025-01-24 15:00:00,165.57,165.75,164.8,165.03,35000.0,165.57,165.75,164.8,165.03,35000.0
2025-01-24 15:30:00,165.01,165.39,164.71,164.9,201287.0,165.01,165.39,164.71,164.9,201287.0
2025-01-27 09:30:00,166.55,168.55,165.65,166.63,32959.0,166.55,168.55,165.65,166.63,32959.0
2025-01-27 10:00:00,166.4,167.35,166.31,166.5,28332.0,166.4,167.35,166.31,166.5,28332.0
2025-01-27 10:30:00,166.21,166.64,165.79,165.82,15653.0,166.21,166.64,165.79,165.82,15653.0
2025-01-27 11:00:00,165.61,166.0,164.92,165.97,16553.0,165.61,166.0,164.92,165.97,16553.0
2025-01-27 11:30:00,166.03,166.32,165.55,165.68,46674.0,166.03,166.32,165.55,165.68,46674.0
2025-01-27 12:00:00,165.68,167.51,165.67,167.4,47410.0,165.68,167.51,165.67,167.4,47410.0
2025-01-27 12:30:00,167.41,167.71,166.91,167.16,39547.0,167.41,167.71,166.91,167.16,39547.0
2025-01-27 13:00:00,167.13,167.16,166.24,166.25,7854.0,167.13,167.16,166.24,166.25,7854.0
2025-01-27 13:30:00,166.12,166.61,166.08,166.08,9914.0,166.12,166.61,166.08,166.08,9914.0
2025-01-27 14:00:00,166.22,166.73,166.0,166.13,11685.0,166.22,166.73,166.0,166.13,11685.0
2025-01-27 14:30:00,166.05,166.29,165.72,165.89,19801.0,166.05,166.29,165.72,165.89,19801.0
2025-01-27 15:00:00,165.9,165.98,165.22,165.54,36765.0,165.9,165.98,165.22,165.54,36765.0
2025-01-27 15:30:00,165.64,166.38,165.47,165.82,139257.0,165.64,166.38,165.47,165.82,139257.0
2025-01-28 09:30:00,167.47,167.47,163.99,164.43,37050.0,167.47,167.47,163.99,164.43,37050.0
2025-01-28 10:00:00,164.61,165.02,163.87,164.82,17065.0,164.61,165.02,163.87,164.82,17065.0
2025-01-28 10:30:00,164.84,166.2,164.84,165.75,46733.0,164.84,166.2,164.84,165.75,46733.0
2025-01-28 11:00:00,165.87,165.87,163.78,163.86,10224.0,165.87,165.87,163.78,163.86,10224.0
2025-01-28 11:30:00,163.7,163.96,163.46,163.76,11867.0,163.7,163.96,163.46,163.76,11867.0
2025-01-28 12:00:00,163.81,163.95,163.39,163.41,3305.0,163.81,163.95,163.39,163.41,3305.0
2025-01-28 12:30:00,163.38,163.69,163.16,163.39,9071.0,163.38,163.69,163.16,163.39,9071.0
2025-01-28 13:00:00,163.57,164.22,163.55,163.96,14446.0,163.57,164.22,163.55,163.96,14446.0
2025-01-28 13:30:00,163.96,164.49,163.65,163.66,13655.0,163.96,164.49,163.65,163.66,13655.0
2025-01-28 14:00:00,163.77,163.83,163.47,163.59,12025.0,163.77,163.83,163.47,163.59,12025.0
2025-01-28 14:30:00,163.59,164.45,163.33,164.45,13617.0,163.59,164.45,163.33,164.45,13617.0
2025-01-28 15:00:00,164.46,164.64,164.19,164.19,18668.0,164.46,164.64,164.19,164.19,18668.0
2025-01-28 15:30:00,164.21,164.37,163.42,163.58,59692.0,164.21,164.37,163.42,163.58,59692.0
2025-01-29 09:30:00,163.0,163.0,159.65,160.79,26945.0,163.0,163.0,159.65,160.79,26945.0
2025-01-29 10:00:00,160.71,162.71,160.7,162.47,33155.0,160.71,162.71,160.7,162.47,33155.0
2025-01-29 10:30:00,162.26,162.35,161.26,161.4,9025.0,162.26,162.35,161.26,161.4,9025.0
2025-01-29 11:00:00,161.39,161.58,160.5,161.2,29350.0,161.39,161.58,160.5,161.2,29350.0
2025-01-29 11:30:00,161.37,162.09,161.11,161.85,10215.0,161.37,162.09,161.11,161.85,10215.0
2025-01-29 12:00:00,161.84,162.6,161.84,162.19,14625.0,161.84,162.6,161.84,162.19,14625.0
2025-01-29 12:30:00,162.31,162.44,161.58,161.6,7705.0,162.31,162.44,161.58,161.6,7705.0
2025-01-29 13:00:00,161.76,161.84,161.23,161.74,8523.0,161.76,161.84,161.23,161.74,8523.0
2025-01-29 13:30:00,161.84,161.86,161.32,161.32,8094.0,161.84,161.86,161.32,161.32,8094.0
2025-01-29 14:00:00,161.23,161.23,160.0,160.75,13490.0,161.23,161.23,160.0,160.75,13490.0
2025-01-29 14:30:00,160.72,162.14,160.72,161.25,14464.0,160.72,162.14,160.72,161.25,14464.0
2025-01-29 15:00:00,161.18,161.73,160.45,161.51,9705.0,161.18,161.73,160.45,161.51,9705.0
2025-01-29 15:30:00,161.52,162.25,161.4,161.57,80154.0,161.52,162.25,161.4,161.57,80154.0
2025-01-30 09:30:00,164.0,165.7,161.68,164.75,40599.0,164.0,165.7,161.68,164.75,40599.0
2025-01-30 10:00:00,164.75,165.05,163.88,163.88,24329.0,164.75,165.05,163.88,163.88,24329.0
2025-01-30 10:30:00,163.86,164.26,163.37,163.5,13796.0,163.86,164.26,163.37,163.5,13796.0
2025-01-30 11:00:00,163.65,164.48,163.26,164.4,35576.0,163.65,164.48,163.26,164.4,35576.0
2025-01-30 11:30:00,164.31,164.83,164.18,164.29,40279.0,164.31,164.83,164.18,164.29,40279.0
2025-01-30 12:00:00,164.07,164.26,163.78,163.8,20282.0,164.07,164.26,163.78,163.8,20282.0
2025-01-30 12:30:00,163.87,164.78,163.82,164.62,15998.0,163.87,164.78,163.82,164.62,15998.0
2025-01-30 13:00:00,164.46,165.47,164.46,165.22,24186.0,164.46,165.47,164.46,165.22,24186.0
2025-01-30 13:30:00,165.2,165.51,165.15,165.47,10033.0,165.2,165.51,165.15,165.47,10033.0
2025-01-30 14:00:00,165.38,165.87,165.26,165.41,13767.0,165.38,165.87,165.26,165.41,13767.0
2025-01-30 14:30:00,165.33,165.77,164.96,165.68,26282.0,165.33,165.77,164.96,165.68,26282.0
2025-01-30 15:00:00,165.65,166.2,165.4,165.49,21537.0,165.65,166.2,165.4,165.49,21537.0
2025-01-30 15:30:00,165.42,165.69,163.43,165.53,114917.0,165.42,165.69,163.43,165.53,114917.0
2025-01-31 09:30:00,166.07,167.03,165.55,166.54,30221.0,166.07,167.03,165.55,166.54,30221.0
2025-01-31 10:00:00,166.4,166.79,165.84,166.68,29993.0,166.4,166.79,165.84,166.68,29993.0
2025-01-31 10:30:00,166.86,167.03,166.23,166.72,14878.0,166.86,167.03,166.23,166.72,14878.0
2025-01-31 11:00:00,166.74,166.87,166.09,166.09,13382.0,166.74,166.87,166.09,166.09,13382.0
2025-01-31 11:30:00,166.1,166.56,165.9,166.5,11077.0,166.1,166.56,165.9,166.5,11077.0
2025-01-31 12:00:00,166.52,166.79,166.21,166.67,14381.0,166.52,166.79,166.21,166.67,14381.0
2025-01-31 12:30:00,166.68,166.89,166.56,166.73,12751.0,166.68,166.89,166.56,166.73,12751.0
2025-01-31 13:00:00,166.65,167.09,165.8,165.95,6441.0,166.65,167.09,165.8,165.95,6441.0
2025-01-31 13:30:00,165.98,165.99,164.99,165.49,11771.0,165.98,165.99,164.99,165.49,11771.0
2025-01-31 14:00:00,165.49,165.63,164.86,165.5,16356.0,165.49,165.63,164.86,165.5,16356.0
2025-01-31 14:30:00,165.5,165.94,164.8,165.44,13572.0,165.5,165.94,164.8,165.44,13572.0
2025-01-31 15:00:00,165.26,165.26,164.49,164.58,39034.0,165.26,165.26,164.49,164.58,39034.0
2025-01-31 15:30:00,164.61,165.91,164.38,164.81,82458.0,164.61,165.91,164.38,164.81,82458.0
2025-02-03 09:30:00,161.8,162.03,160.0,160.67,51707.0,161.8,162.03,160.0,160.67,51707.0
2025-02-03 10:00:00,160.24,163.17,160.24,163.08,54462.0,160.24,163.17,160.24,163.08,54462.0
2025-02-03 10:30:00,163.0,164.09,162.61,163.19,16597.0,163.0,164.09,162.61,163.19,16597.0
2025-02-03 11:00:00,163.0,164.28,162.76,163.53,16492.0,163.0,164.28,162.76,163.53,16492.0
2025-02-03 11:30:00,163.65,163.91,162.54,162.55,30156.0,163.65,163.91,162.54,162.55,30156.0
2025-02-03 12:00:00,162.34,163.24,162.01,163.0,10715.0,162.34,163.24,162.01,163.0,10715.0
2025-02-03 12:30:00,162.84,163.1,161.87,161.94,14668.0,162.84,163.1,161.87,161.94,14668.0
2025-02-03 13:00:00,161.81,162.35,161.35,161.72,14298.0,161.81,162.35,161.35,161.72,14298.0
2025-02-03 13:30:00,161.6,161.89,161.04,161.41,15161.0,161.6,161.89,161.04,161.41,15161.0
2025-02-03 14:00:00,161.41,161.94,161.4,161.71,24654.0,161.41,161.94,161.4,161.71,24654.0
2025-02-03 14:30:00,161.74,162.23,161.67,161.99,31077.0,161.74,162.23,161.67,161.99,31077.0
2025-02-03 15:00:00,161.96,162.05,161.29,161.29,34223.0,161.96,162.05,161.29,161.29,34223.0
2025-02-03 15:30:00,161.25,163.04,161.25,161.57,122815.0,161.25,163.04,161.25,161.57,122815.0
2025-02-04 09:30:00,162.14,166.84,161.85,164.92,177410.0,162.14,166.84,161.85,164.92,177410.0
2025-02-04 10:00:00,166.19,169.67,164.66,165.33,329641.0,166.19,169.67,164.66,165.33,329641.0
2025-02-04 10:30:00,165.4,165.4,161.43,161.43,159025.0,165.4,165.4,161.43,161.43,159025.0
2025-02-04 11:00:00,161.74,163.17,161.49,162.35,26829.0,161.74,163.17,161.49,162.35,26829.0
2025-02-04 11:30:00,162.34,163.64,162.34,163.0,83531.0,162.34,163.64,162.34,163.0,83531.0
2025-02-04 12:00:00,163.06,163.82,163.04,163.09,7764.0,163.06,163.82,163.04,163.09,7764.0
2025-02-04 12:30:00,163.2,163.97,163.16,163.97,6216.0,163.2,163.97,163.16,163.97,6216.0
2025-02-04 13:00:00,163.95,164.41,163.86,163.9,17855.0,163.95,164.41,163.86,163.9,17855.0
2025-02-04 13:30:00,163.78,164.19,163.57,164.03,53087.0,163.78,164.19,163.57,164.03,53087.0
2025-02-04 14:00:00,164.03,165.05,164.03,164.99,12534.0,164.03,165.05,164.03,164.99,12534.0
2025-02-04 14:30:00,165.01,165.05,163.97,164.08,30128.0,165.01,165.05,163.97,164.08,30128.0
2025-02-04 15:00:00,164.06,164.23,163.15,163.16,14934.0,164.06,164.23,163.15,163.16,14934.0
2025-02-04 15:30:00,163.14,163.51,162.81,163.0,114548.0,163.14,163.51,162.81,163.0,114548.0
2025-02-05 09:30:00,165.84,165.84,163.12,164.69,113696.0,165.84,165.84,163.12,164.69,113696.0
2025-02-05 10:00:00,165.0,166.12,164.55,165.92,35876.0,165.0,166.12,164.55,165.92,35876.0
2025-02-05 10:30:00,165.5,165.68,164.67,164.99,6302.0,165.5,165.68,164.67,164.99,6302.0
2025-02-05 11:00:00,165.05,165.05,163.76,164.06,15378.0,165.05,165.05,163.76,164.06,15378.0
2025-02-05 11:30:00,163.93,164.0,163.18,163.62,13768.0,163.93,164.0,163.18,163.62,13768.0
2025-02-05 12:00:00,163.72,164.82,163.72,164.42,12077.0,163.72,164.82,163.72,164.42,12077.0
2025-02-05 12:30:00,164.57,164.77,164.41,164.46,3896.0,164.57,164.77,164.41,164.46,3896.0
2025-02-05 13:00:00,164.65,164.99,164.25,164.37,7990.0,164.65,164.99,164.25,164.37,7990.0
2025-02-05 13:30:00,164.48,164.86,163.89,163.89,11938.0,164.48,164.86,163.89,163.89,11938.0
2025-02-05 14:00:00,164.16,164.8,164.05,164.66,12413.0,164.16,164.8,164.05,164.66,12413.0
2025-02-05 14:30:00,164.65,165.48,164.54,165.2,14012.0,164.65,165.48,164.54,165.2,14012.0
2025-02-05 15:00:00,165.25,165.79,165.21,165.26,22511.0,165.25,165.79,165.21,165.26,22511.0
2025-02-05 15:30:00,165.31,165.93,165.28,165.83,94150.0,165.31,165.93,165.28,165.83,94150.0
2025-02-06 09:30:00,167.18,168.84,166.86,167.6,22375.0,167.18,168.84,166.86,167.6,22375.0
2025-02-06 10:00:00,167.19,168.49,166.9,167.4,17352.0,167.19,168.49,166.9,167.4,17352.0
2025-02-06 10:30:00,167.42,167.42,166.14,166.34,30460.0,167.42,167.42,166.14,166.34,30460.0
2025-02-06 11:00:00,166.34,167.16,166.02,166.5,21096.0,166.34,167.16,166.02,166.5,21096.0
2025-02-06 11:30:00,166.74,166.79,165.73,166.09,10218.0,166.74,166.79,165.73,166.09,10218.0
2025-02-06 12:00:00,165.99,166.83,165.9,166.56,12189.0,165.99,166.83,165.9,166.56,12189.0
2025-02-06 12:30:00,166.62,167.33,166.37,167.33,10393.0,166.62,167.33,166.37,167.33,10393.0
2025-02-06 13:00:00,167.3,167.98,166.01,166.01,23795.0,167.3,167.98,166.01,166.01,23795.0
2025-02-06 13:30:00,165.96,166.13,165.02,165.38,11957.0,165.96,166.13,165.02,165.38,11957.0
2025-02-06 14:00:00,165.33,165.8,165.28,165.34,18999.0,165.33,165.8,165.28,165.34,18999.0
2025-02-06 14:30:00,165.34,165.46,164.93,164.94,19986.0,165.34,165.46,164.93,164.94,19986.0
2025-02-06 15:00:00,164.99,165.83,164.99,165.53,25424.0,164.99,165.83,164.99,165.53,25424.0
2025-02-06 15:30:00,165.65,166.69,165.54,166.27,78309.0,165.65,166.69,165.54,166.27,78309.0
2025-02-07 09:30:00,166.85,166.86,163.95,166.84,17984.0,166.85,166.86,163.95,166.84,17984.0
2025-02-07 10:00:00,166.75,166.75,164.87,165.7,17251.0,166.75,166.75,164.87,165.7,17251.0
2025-02-07 10:30:00,165.69,165.77,164.51,165.14,31082.0,165.69,165.77,164.51,165.14,31082.0
2025-02-07 11:00:00,165.14,165.19,163.33,163.7,45276.0,165.14,165.19,163.33,163.7,45276.0
2025-02-07 11:30:00,163.59,164.32,163.57,163.82,44330.0,163.59,164.32,163.57,163.82,44330.0
2025-02-07 12:00:00,163.86,164.51,163.84,163.87,7173.0,163.86,164.51,163.84,163.87,7173.0
2025-02-07 12:30:00,163.84,164.08,163.75,163.84,3962.0,163.84,164.08,163.75,163.84,3962.0
2025-02-07 13:00:00,163.96,164.66,163.96,164.09,4774.0,163.96,164.66,163.96,164.09,4774.0
2025-02-07 13:30:00,163.98,164.45,163.58,163.58,7284.0,163.98,164.45,163.58,163.58,7284.0
2025-02-07 14:00:00,163.64,163.78,163.0,163.22,14155.0,163.64,163.78,163.0,163.22,14155.0
2025-02-07 14:30:00,163.17,163.77,163.16,163.63,8103.0,163.17,163.77,163.16,163.63,8103.0
2025-02-07 15:00:00,163.5,164.42,163.2,164.37,28206.0,163.5,164.42,163.2,164.37,28206.0
2025-02-07 15:30:00,164.38,164.42,162.99,163.67,57748.0,164.38,164.42,162.99,163.67,57748.0
2025-02-10 09:30:00,163.98,164.32,157.69,158.98,79025.0,163.98,164.32,157.69,158.98,79025.0
2025-02-10 10:00:00,159.02,159.9,158.64,158.68,37923.0,159.02,159.9,158.64,158.68,37923.0
2025-02-10 10:30:00,158.65,159.18,157.81,158.05,23578.0,158.65,159.18,157.81,158.05,23578.0
2025-02-10 11:00:00,157.83,158.5,157.81,157.81,21564.0,157.83,158.5,157.81,157.81,21564.0
2025-02-10 11:30:00,157.84,158.23,157.41,158.09,29316.0,157.84,158.23,157.41,158.09,29316.0
2025-02-10 12:00:00,158.1,158.72,157.8,157.8,51303.0,158.1,158.72,157.8,157.8,51303.0
2025-02-10 12:30:00,158.06,158.69,157.6,158.09,34976.0,158.06,158.69,157.6,158.09,34976.0
2025-02-10 13:00:00,158.09,158.75,157.63,158.48,32254.0,158.09,158.75,157.63,158.48,32254.0
2025-02-10 13:30:00,158.47,158.7,158.22,158.3,17450.0,158.47,158.7,158.22,158.3,17450.0
2025-02-10 14:00:00,158.31,158.75,158.17,158.75,14602.0,158.31,158.75,158.17,158.75,14602.0
2025-02-10 14:30:00,158.88,159.86,158.49,159.77,24086.0,158.88,159.86,158.49,159.77,24086.0
2025-02-10 15:00:00,159.82,160.14,159.59,159.87,51309.0,159.82,160.14,159.59,159.87,51309.0
2025-02-10 15:30:00,159.83,160.05,159.01,159.85,159368.0,159.83,160.05,159.01,159.85,159368.0
2025-02-11 09:30:00,157.37,158.49,156.84,157.65,28672.0,157.37,158.49,156.84,157.65,28672.0
2025-02-11 10:00:00,157.85,158.31,155.85,156.31,38277.0,157.85,158.31,155.85,156.31,38277.0
2025-02-11 10:30:00,156.27,156.52,155.11,155.62,36978.0,156.27,156.52,155.11,155.62,36978.0
2025-02-11 11:00:00,155.86,155.94,154.85,155.34,23022.0,155.86,155.94,154.85,155.34,23022.0
2025-02-11 11:30:00,155.28,155.71,154.64,154.64,35572.0,155.28,155.71,154.64,154.64,35572.0
2025-02-11 12:00:00,154.6,154.98,154.01,154.5,27155.0,154.6,154.98,154.01,154.5,27155.0
2025-02-11 12:30:00,154.69,155.49,154.53,155.31,22373.0,154.69,155.49,154.53,155.31,22373.0
2025-02-11 13:00:00,155.29,155.36,154.97,155.04,23999.0,155.29,155.36,154.97,155.04,23999.0
2025-02-11 13:30:00,155.03,156.05,155.01,156.05,54208.0,155.03,156.05,155.01,156.05,54208.0
2025-02-11 14:00:00,156.16,156.27,155.52,155.62,33094.0,156.16,156.27,155.52,155.62,33094.0
2025-02-11 14:30:00,155.62,155.95,155.17,155.17,18204.0,155.62,155.95,155.17,155.17,18204.0
2025-02-11 15:00:00,155.28,155.38,155.0,155.3,25944.0,155.28,155.38,155.0,155.3,25944.0
2025-02-11 15:30:00,155.36,155.58,154.74,154.93,82498.0,155.36,155.58,154.74,154.93,82498.0
2025-02-12 09:30:00,152.39,153.6,151.22,151.22,110621.0,152.39,153.6,151.22,151.22,110621.0
2025-02-12 10:00:00,151.13,153.0,150.79,152.86,97797.0,151.13,153.0,150.79,152.86,97797.0
2025-02-12 10:30:00,152.87,154.09,152.65,153.55,89625.0,152.87,154.09,152.65,153.55,89625.0
2025-02-12 11:00:00,153.42,154.14,152.81,153.04,53942.0,153.42,154.14,152.81,153.04,53942.0
2025-02-12 11:30:00,153.08,154.09,152.93,153.48,68153.0,153.08,154.09,152.93,153.48,68153.0
2025-02-12 12:00:00,153.49,154.6,153.46,153.64,93307.0,153.49,154.6,153.46,153.64,93307.0
2025-02-12 12:30:00,153.69,153.81,152.77,153.13,26542.0,153.69,153.81,152.77,153.13,26542.0
2025-02-12 13:00:00,153.14,153.31,152.89,153.08,9823.0,153.14,153.31,152.89,153.08,9823.0
2025-02-12 13:30:00,153.17,153.88,153.17,153.56,10199.0,153.17,153.88,153.17,153.56,10199.0
2025-02-12 14:00:00,153.48,153.56,152.82,153.3,26205.0,153.48,153.56,152.82,153.3,26205.0
2025-02-12 14:30:00,153.25,154.41,153.25,153.98,47446.0,153.25,154.41,153.25,153.98,47446.0
2025-02-12 15:00:00,154.0,154.28,153.73,153.94,43222.0,154.0,154.28,153.73,153.94,43222.0
2025-02-12 15:30:00,153.84,154.73,153.78,153.94,121336.0,153.84,154.73,153.78,153.94,121336.0
2025-02-13 09:30:00,155.02,155.3,153.19,153.56,33416.0,155.02,155.3,153.19,153.56,33416.0
2025-02-13 10:00:00,154.01,154.49,153.11,153.85,33243.0,154.01,154.49,153.11,153.85,33243.0
2025-02-13 10:30:00,153.78,154.13,153.24,153.4,30136.0,153.78,154.13,153.24,153.4,30136.0
2025-02-13 11:00:00,153.53,154.23,153.38,153.78,18808.0,153.53,154.23,153.38,153.78,18808.0
2025-02-13 11:30:00,153.82,153.92,152.77,152.84,13892.0,153.82,153.92,152.77,152.84,13892.0
2025-02-13 12:00:00,152.84,153.36,152.7,153.02,24929.0,152.84,153.36,152.7,153.02,24929.0
2025-02-13 12:30:00,153.01,153.18,152.4,152.64,18061.0,153.01,153.18,152.4,152.64,18061.0
2025-02-13 13:00:00,152.64,153.0,152.35,152.36,30925.0,152.64,153.0,152.35,152.36,30925.0
2025-02-13 13:30:00,152.37,153.26,152.36,153.1,43440.0,152.37,153.26,152.36,153.1,43440.0
2025-02-13 14:00:00,153.28,153.61,153.11,153.51,18114.0,153.28,153.61,153.11,153.51,18114.0
2025-02-13 14:30:00,153.52,153.75,153.04,153.59,20569.0,153.52,153.75,153.04,153.59,20569.0
2025-02-13 15:00:00,153.6,154.07,153.52,154.0,41291.0,153.6,154.07,153.52,154.0,41291.0
2025-02-13 15:30:00,153.82,153.9,152.94,153.17,124157.0,153.82,153.9,152.94,153.17,124157.0
2025-02-14 09:30:00,155.02,155.02,153.26,153.74,43442.0,155.02,155.02,153.26,153.74,43442.0
2025-02-14 10:00:00,153.79,154.91,153.57,153.63,40974.0,153.79,154.91,153.57,153.63,40974.0
2025-02-14 10:30:00,153.62,153.62,152.69,153.3,23688.0,153.62,153.62,152.69,153.3,23688.0
2025-02-14 11:00:00,153.3,153.97,152.74,152.74,23431.0,153.3,153.97,152.74,152.74,23431.0
2025-02-14 11:30:00,152.97,153.69,152.9,153.69,24290.0,152.97,153.69,152.9,153.69,24290.0
2025-02-14 12:00:00,153.65,153.65,152.51,152.51,24587.0,153.65,153.65,152.51,152.51,24587.0
2025-02-14 12:30:00,152.51,153.26,152.4,152.8,19067.0,152.51,153.26,152.4,152.8,19067.0
2025-02-14 13:00:00,152.93,153.22,152.93,152.96,12927.0,152.93,153.22,152.93,152.96,12927.0
2025-02-14 13:30:00,152.97,153.54,152.96,153.24,27995.0,152.97,153.54,152.96,153.24,27995.0
2025-02-14 14:00:00,153.25,153.4,152.9,153.07,19337.0,153.25,153.4,152.9,153.07,19337.0
2025-02-14 14:30:00,153.12,153.54,152.95,153.29,35230.0,153.12,153.54,152.95,153.29,35230.0
2025-02-14 15:00:00,153.19,153.25,152.57,152.78,34791.0,153.19,153.25,152.57,152.78,34791.0
2025-02-14 15:30:00,152.78,152.97,151.92,151.99,112848.0,152.78,152.97,151.92,151.99,112848.0
2025-02-18 09:30:00,151.59,154.76,151.18,153.77,122850.0,151.59,154.76,151.18,153.77,122850.0
2025-02-18 10:00:00,153.76,155.69,153.58,155.13,81596.0,153.76,155.69,153.58,155.13,81596.0
2025-02-18 10:30:00,155.16,155.46,154.53,154.68,29351.0,155.16,155.46,154.53,154.68,29351.0
2025-02-18 11:00:00,154.78,155.56,154.75,155.12,69728.0,154.78,155.56,154.75,155.12,69728.0
2025-02-18 11:30:00,155.03,155.09,154.3,154.55,41535.0,155.03,155.09,154.3,154.55,41535.0
2025-02-18 12:00:00,154.55,155.4,154.5,155.01,74001.0,154.55,155.4,154.5,155.01,74001.0
2025-02-18 12:30:00,155.16,155.51,154.54,154.72,66889.0,155.16,155.51,154.54,154.72,66889.0
2025-02-18 13:00:00,154.76,154.76,153.48,154.02,30912.0,154.76,154.76,153.48,154.02,30912.0
2025-02-18 13:30:00,154.2,154.97,154.1,154.47,101867.0,154.2,154.97,154.1,154.47,101867.0
2025-02-18 14:00:00,154.38,154.52,153.87,154.44,38102.0,154.38,154.52,153.87,154.44,38102.0
2025-02-18 14:30:00,154.32,154.44,153.7,153.84,94942.0,154.32,154.44,153.7,153.84,94942.0
2025-02-18 15:00:00,153.83,154.63,153.54,154.63,64959.0,153.83,154.63,153.54,154.63,64959.0
2025-02-18 15:30:00,154.58,155.0,153.95,154.25,205327.0,154.58,155.0,153.95,154.25,205327.0
2025-02-19 09:30:00,159.28,160.58,155.15,160.22,191953.0,159.28,160.58,155.15,160.22,191953.0
2025-02-19 10:00:00,159.87,163.26,159.58,162.61,93223.0,159.87,163.26,159.58,162.61,93223.0
2025-02-19 10:30:00,162.67,165.54,162.07,164.55,170475.0,162.67,165.54,162.07,164.55,170475.0
2025-02-19 11:00:00,164.35,166.19,163.28,165.31,115215.0,164.35,166.19,163.28,165.31,115215.0
2025-02-19 11:30:00,165.46,165.95,164.55,164.69,74523.0,165.46,165.95,164.55,164.69,74523.0
2025-02-19 12:00:00,164.81,165.19,163.81,164.66,89974.0,164.81,165.19,163.81,164.66,89974.0
2025-02-19 12:30:00,164.86,165.07,163.7,163.85,60719.0,164.86,165.07,163.7,163.85,60719.0
2025-02-19 13:00:00,163.73,165.2,163.43,164.21,49752.0,163.73,165.2,163.43,164.21,49752.0
2025-02-19 13:30:00,164.21,165.39,164.05,165.18,36194.0,164.21,165.39,164.05,165.18,36194.0
2025-02-19 14:00:00,165.08,165.79,164.76,164.86,22890.0,165.08,165.79,164.76,164.86,22890.0
2025-02-19 14:30:00,164.79,165.52,164.56,164.8,42114.0,164.79,165.52,164.56,164.8,42114.0
2025-02-19 15:00:00,164.8,165.5,164.67,165.19,36233.0,164.8,165.5,164.67,165.19,36233.0
2025-02-19 15:30:00,165.28,166.44,164.77,165.05,186404.0,165.28,166.44,164.77,165.05,186404.0
2025-02-20 09:30:00,165.0,168.02,164.2,167.53,72148.0,165.0,168.02,164.2,167.53,72148.0
2025-02-20 10:00:00,167.37,167.44,163.84,164.21,96472.0,167.37,167.44,163.84,164.21,96472.0
2025-02-20 10:30:00,164.2,165.29,164.03,165.07,33675.0,164.2,165.29,164.03,165.07,33675.0
2025-02-20 11:00:00,164.96,165.23,164.65,165.0,46597.0,164.96,165.23,164.65,165.0,46597.0
2025-02-20 11:30:00,164.96,164.96,162.38,162.7,40155.0,164.96,164.96,162.38,162.7,40155.0
2025-02-20 12:00:00,162.57,162.89,162.37,162.85,57630.0,162.57,162.89,162.37,162.85,57630.0
2025-02-20 12:30:00,162.9,163.28,162.46,162.49,28679.0,162.9,163.28,162.46,162.49,28679.0
2025-02-20 13:00:00,162.42,162.47,161.47,161.48,51912.0,162.42,162.47,161.47,161.48,51912.0
2025-02-20 13:30:00,161.56,162.96,161.56,162.96,38952.0,161.56,162.96,161.56,162.96,38952.0
2025-02-20 14:00:00,162.84,163.16,162.84,163.12,41553.0,162.84,163.16,162.84,163.12,41553.0
2025-02-20 14:30:00,163.02,163.39,162.79,162.99,56803.0,163.02,163.39,162.79,162.99,56803.0
2025-02-20 15:00:00,163.0,163.29,162.92,163.0,76611.0,163.0,163.29,162.92,163.0,76611.0
2025-02-20 15:30:00,162.96,163.11,162.28,162.35,260865.0,162.96,163.11,162.28,162.35,260865.0
2025-02-21 09:30:00,162.39,165.05,162.25,164.85,53608.0,162.39,165.05,162.25,164.85,53608.0
2025-02-21 10:00:00,164.64,164.65,163.19,163.99,51829.0,164.64,164.65,163.19,163.99,51829.0
2025-02-21 10:30:00,163.92,164.07,162.08,162.47,41973.0,163.92,164.07,162.08,162.47,41973.0
2025-02-21 11:00:00,162.74,162.95,161.99,162.32,42179.0,162.74,162.95,161.99,162.32,42179.0
2025-02-21 11:30:00,162.32,162.92,161.78,162.82,69038.0,162.32,162.92,161.78,162.82,69038.0
2025-02-21 12:00:00,162.96,163.54,162.78,162.97,19855.0,162.96,163.54,162.78,162.97,19855.0
2025-02-21 12:30:00,162.96,163.07,162.56,162.78,21071.0,162.96,163.07,162.56,162.78,21071.0
2025-02-21 13:00:00,162.8,162.92,162.25,162.35,22049.0,162.8,162.92,162.25,162.35,22049.0
2025-02-21 13:30:00,162.25,162.37,161.3,161.72,31518.0,162.25,162.37,161.3,161.72,31518.0
2025-02-21 14:00:00,161.73,162.66,161.64,162.52,34364.0,161.73,162.66,161.64,162.52,34364.0
2025-02-21 14:30:00,162.53,162.8,162.34,162.59,33971.0,162.53,162.8,162.34,162.59,33971.0
2025-02-21 15:00:00,162.59,163.07,162.11,162.97,56810.0,162.59,163.07,162.11,162.97,56810.0
2025-02-21 15:30:00,163.06,163.38,162.74,163.14,135519.0,163.06,163.38,162.74,163.14,135519.0
2025-02-24 09:30:00,166.41,172.45,165.59,170.43,153842.0,166.41,172.45,165.59,170.43,153842.0
2025-02-24 10:00:00,170.53,170.88,169.34,169.6,48320.0,170.53,170.88,169.34,169.6,48320.0
2025-02-24 10:30:00,169.66,171.06,169.08,170.32,41093.0,169.66,171.06,169.08,170.32,41093.0
2025-02-24 11:00:00,170.32,170.47,169.24,169.81,44639.0,170.32,170.47,169.24,169.81,44639.0
2025-02-24 11:30:00,169.98,170.64,169.56,170.64,34193.0,169.98,170.64,169.56,170.64,34193.0
2025-02-24 12:00:00,170.68,170.68,169.89,170.2,25900.0,170.68,170.68,169.89,170.2,25900.0
2025-02-24 12:30:00,170.35,170.9,170.09,170.27,28324.0,170.35,170.9,170.09,170.27,28324.0
2025-02-24 13:00:00,170.27,170.33,169.25,169.49,67572.0,170.27,170.33,169.25,169.49,67572.0
2025-02-24 13:30:00,169.5,170.31,169.45,169.89,56116.0,169.5,170.31,169.45,169.89,56116.0
2025-02-24 14:00:00,169.74,170.56,169.74,170.23,35683.0,169.74,170.56,169.74,170.23,35683.0
2025-02-24 14:30:00,170.23,170.46,169.75,170.11,31051.0,170.23,170.46,169.75,170.11,31051.0
2025-02-24 15:00:00,170.15,171.02,169.99,170.13,50358.0,170.15,171.02,169.99,170.13,50358.0
2025-02-24 15:30:00,170.02,170.58,169.74,170.52,136399.0,170.02,170.58,169.74,170.52,136399.0
2025-02-25 09:30:00,170.64,172.43,169.2,170.71,125257.0,170.64,172.43,169.2,170.71,125257.0
2025-02-25 10:00:00,170.41,171.31,169.73,171.06,125761.0,170.41,171.31,169.73,171.06,125761.0
2025-02-25 10:30:00,171.22,171.23,169.97,170.29,96690.0,171.22,171.23,169.97,170.29,96690.0
2025-02-25 11:00:00,170.32,170.32,167.93,168.03,113203.0,170.32,170.32,167.93,168.03,113203.0
2025-02-25 11:30:00,168.03,169.16,167.17,168.09,47022.0,168.03,169.16,167.17,168.09,47022.0
2025-02-25 12:00:00,168.09,168.71,167.97,168.24,37056.0,168.09,168.71,167.97,168.24,37056.0
2025-02-25 12:30:00,168.33,168.88,168.02,168.42,30377.0,168.33,168.88,168.02,168.42,30377.0
2025-02-25 13:00:00,168.32,168.7,167.93,167.94,37713.0,168.32,168.7,167.93,167.94,37713.0
2025-02-25 13:30:00,167.94,168.08,167.29,167.43,47841.0,167.94,168.08,167.29,167.43,47841.0
2025-02-25 14:00:00,167.33,167.65,165.99,166.04,38076.0,167.33,167.65,165.99,166.04,38076.0
2025-02-25 14:30:00,166.16,168.44,166.15,167.53,63245.0,166.16,168.44,166.15,167.53,63245.0
2025-02-25 15:00:00,167.39,167.94,167.11,167.54,60101.0,167.39,167.94,167.11,167.54,60101.0
2025-02-25 15:30:00,167.64,167.71,166.28,167.19,248034.0,167.64,167.71,166.28,167.19,248034.0
2025-02-26 09:30:00,167.0,169.26,165.77,168.3,95563.0,167.0,169.26,165.77,168.3,95563.0
2025-02-26 10:00:00,168.36,169.33,167.8,168.95,46754.0,168.36,169.33,167.8,168.95,46754.0
2025-02-26 10:30:00,169.07,169.3,168.61,169.0,40241.0,169.07,169.3,168.61,169.0,40241.0
2025-02-26 11:00:00,169.0,169.88,168.97,169.61,40687.0,169.0,169.88,168.97,169.61,40687.0
2025-02-26 11:30:00,169.57,170.0,169.05,169.15,33802.0,169.57,170.0,169.05,169.15,33802.0
2025-02-26 12:00:00,169.24,170.44,169.16,170.39,29395.0,169.24,170.44,169.16,170.39,29395.0
2025-02-26 12:30:00,170.39,170.39,169.28,169.48,47213.0,170.39,170.39,169.28,169.48,47213.0
2025-02-26 13:00:00,169.49,170.13,169.37,169.86,83001.0,169.49,170.13,169.37,169.86,83001.0
2025-02-26 13:30:00,169.8,169.86,168.84,169.06,101780.0,169.8,169.86,168.84,169.06,101780.0
2025-02-26 14:00:00,169.02,169.14,167.75,168.62,81552.0,169.02,169.14,167.75,168.62,81552.0
2025-02-26 14:30:00,168.5,168.98,168.32,168.38,33013.0,168.5,168.98,168.32,168.38,33013.0
2025-02-26 15:00:00,168.44,168.59,167.93,168.23,35081.0,168.44,168.59,167.93,168.23,35081.0
2025-02-26 15:30:00,168.23,169.26,167.92,167.96,186364.0,168.23,169.26,167.92,167.96,186364.0
2025-02-27 09:30:00,166.81,167.96,163.42,167.05,86590.0,166.81,167.96,163.42,167.05,86590.0
2025-02-27 10:00:00,166.88,167.34,164.75,165.96,51780.0,166.88,167.34,164.75,165.96,51780.0
2025-02-27 10:30:00,165.81,165.88,164.36,165.0,101200.0,165.81,165.88,164.36,165.0,101200.0
2025-02-27 11:00:00,165.21,165.85,164.64,165.36,52244.0,165.21,165.85,164.64,165.36,52244.0
2025-02-27 11:30:00,165.36,165.99,165.03,165.09,31495.0,165.36,165.99,165.03,165.09,31495.0
2025-02-27 12:00:00,165.09,165.64,164.81,165.53,49684.0,165.09,165.64,164.81,165.53,49684.0
2025-02-27 12:30:00,165.62,165.89,164.82,165.25,24762.0,165.62,165.89,164.82,165.25,24762.0
2025-02-27 13:00:00,165.24,165.46,164.37,164.38,29535.0,165.24,165.46,164.37,164.38,29535.0
2025-02-27 13:30:00,164.45,164.82,164.17,164.66,29678.0,164.45,164.82,164.17,164.66,29678.0
2025-02-27 14:00:00,164.66,165.91,164.66,165.27,95370.0,164.66,165.91,164.66,165.27,95370.0
2025-02-27 14:30:00,165.2,165.94,164.59,165.72,93235.0,165.2,165.94,164.59,165.72,93235.0
2025-02-27 15:00:00,165.72,165.84,165.18,165.36,61731.0,165.72,165.84,165.18,165.36,61731.0
2025-02-27 15:30:00,165.37,165.57,164.5,164.82,393472.0,165.37,165.57,164.5,164.82,393472.0
2025-02-28 09:30:00,164.64,165.75,163.7,164.52,62542.0,164.64,165.75,163.7,164.52,62542.0
2025-02-28 10:00:00,164.51,165.49,164.25,164.9,29582.0,164.51,165.49,164.25,164.9,29582.0
2025-02-28 10:30:00,164.75,165.46,164.75,165.11,22599.0,164.75,165.46,164.75,165.11,22599.0
2025-02-28 11:00:00,165.11,165.11,164.18,164.18,37313.0,165.11,165.11,164.18,164.18,37313.0
2025-02-28 11:30:00,164.34,165.82,164.33,165.51,28273.0,164.34,165.82,164.33,165.51,28273.0
2025-02-28 12:00:00,165.69,165.82,165.05,165.12,21405.0,165.69,165.82,165.05,165.12,21405.0
2025-02-28 12:30:00,165.17,165.6,164.93,165.09,27277.0,165.17,165.6,164.93,165.09,27277.0
2025-02-28 13:00:00,164.93,165.11,164.5,165.04,37702.0,164.93,165.11,164.5,165.04,37702.0
2025-02-28 13:30:00,165.05,165.41,164.19,164.2,29828.0,165.05,165.41,164.19,164.2,29828.0
2025-02-28 14:00:00,164.22,164.81,163.99,164.62,76542.0,164.22,164.81,163.99,164.62,76542.0
2025-02-28 14:30:00,164.61,165.02,164.61,164.89,47262.0,164.61,165.02,164.61,164.89,47262.0
2025-02-28 15:00:00,164.8,165.18,164.37,164.99,81837.0,164.8,165.18,164.37,164.99,81837.0
2025-02-28 15:30:00,164.91,165.49,164.45,165.31,267558.0,164.91,165.49,164.45,165.31,267558.0
2025-03-03 09:30:00,165.89,166.72,162.89,165.97,60525.0,165.89,166.72,162.89,165.97,60525.0
2025-03-03 10:00:00,165.73,166.59,165.25,166.07,40081.0,165.73,166.59,165.25,166.07,40081.0
2025-03-03 10:30:00,166.08,166.31,165.65,166.03,22339.0,166.08,166.31,165.65,166.03,22339.0
2025-03-03 11:00:00,166.05,166.15,165.13,165.66,40545.0,166.05,166.15,165.13,165.66,40545.0
2025-03-03 11:30:00,165.73,166.34,165.49,166.21,43153.0,165.73,166.34,165.49,166.21,43153.0
2025-03-03 12:00:00,166.21,166.46,165.66,165.7,29200.0,166.21,166.46,165.66,165.7,29200.0
2025-03-03 12:30:00,165.8,165.8,164.65,164.84,24976.0,165.8,165.8,164.65,164.84,24976.0
2025-03-03 13:00:00,164.75,164.87,163.57,163.99,28971.0,164.75,164.87,163.57,163.99,28971.0
2025-03-03 13:30:00,163.98,164.84,163.7,163.83,47361.0,163.98,164.84,163.7,163.83,47361.0
2025-03-03 14:00:00,163.81,164.1,163.71,163.95,26045.0,163.81,164.1,163.71,163.95,26045.0
2025-03-03 14:30:00,163.95,166.08,163.86,164.82,63016.0,163.95,166.08,163.86,164.82,63016.0
2025-03-03 15:00:00,164.7,164.78,163.63,163.75,78809.0,164.7,164.78,163.63,163.75,78809.0
2025-03-03 15:30:00,163.74,163.76,162.18,163.53,174415.0,163.74,163.76,162.18,163.53,174415.0
2025-03-04 09:30:00,164.07,165.54,162.17,162.38,47832.0,164.07,165.54,162.17,162.38,47832.0
2025-03-04 10:00:00,162.59,163.43,162.04,163.43,51216.0,162.59,163.43,162.04,163.43,51216.0
2025-03-04 10:30:00,163.23,163.65,162.0,162.39,25164.0,163.23,163.65,162.0,162.39,25164.0
2025-03-04 11:00:00,162.39,163.69,162.28,163.02,33267.0,162.39,163.69,162.28,163.02,33267.0
2025-03-04 11:30:00,163.01,163.96,162.78,163.96,20690.0,163.01,163.96,162.78,163.96,20690.0
2025-03-04 12:00:00,163.68,164.15,163.1,164.01,25625.0,163.68,164.15,163.1,164.01,25625.0
2025-03-04 12:30:00,163.96,165.01,163.85,164.87,16244.0,163.96,165.01,163.85,164.87,16244.0
2025-03-04 13:00:00,164.87,165.99,164.66,165.69,18994.0,164.87,165.99,164.66,165.69,18994.0
2025-03-04 13:30:00,165.69,166.65,165.62,166.33,38486.0,165.69,166.65,165.62,166.33,38486.0
2025-03-04 14:00:00,166.5,166.71,165.08,165.12,40821.0,166.5,166.71,165.08,165.12,40821.0
2025-03-04 14:30:00,165.12,165.87,164.88,165.64,28139.0,165.12,165.87,164.88,165.64,28139.0
2025-03-04 15:00:00,165.69,166.27,165.56,166.04,32509.0,165.69,166.27,165.56,166.04,32509.0
2025-03-04 15:30:00,166.04,166.05,164.0,164.43,185779.0,166.04,166.05,164.0,164.43,185779.0
2025-03-05 09:30:00,164.69,167.89,164.36,166.14,29119.0,164.69,167.89,164.36,166.14,29119.0
2025-03-05 10:00:00,166.27,167.08,165.68,166.61,35700.0,166.27,167.08,165.68,166.61,35700.0
2025-03-05 10:30:00,166.45,166.94,166.17,166.7,13954.0,166.45,166.94,166.17,166.7,13954.0
2025-03-05 11:00:00,166.5,166.85,166.0,166.5,25736.0,166.5,166.85,166.0,166.5,25736.0
2025-03-05 11:30:00,166.35,166.45,165.32,165.87,23532.0,166.35,166.45,165.32,165.87,23532.0
2025-03-05 12:00:00,165.86,166.54,165.86,166.53,15596.0,165.86,166.54,165.86,166.53,15596.0
2025-03-05 12:30:00,166.56,166.61,166.03,166.5,17381.0,166.56,166.61,166.03,166.5,17381.0
2025-03-05 13:00:00,166.55,166.73,165.66,166.05,20619.0,166.55,166.73,165.66,166.05,20619.0
2025-03-05 13:30:00,165.9,166.34,165.39,166.34,18612.0,165.9,166.34,165.39,166.34,18612.0
2025-03-05 14:00:00,166.34,167.37,166.33,167.14,47642.0,166.34,167.37,166.33,167.14,47642.0
2025-03-05 14:30:00,167.26,167.61,166.79,167.17,22754.0,167.26,167.61,166.79,167.17,22754.0
2025-03-05 15:00:00,167.07,167.78,166.81,167.45,24747.0,167.07,167.78,166.81,167.45,24747.0
2025-03-05 15:30:00,167.38,167.99,166.95,167.55,93559.0,167.38,167.99,166.95,167.55,93559.0
2025-03-06 09:30:00,166.16,170.61,164.16,167.47,77359.0,166.16,170.61,164.16,167.47,77359.0
2025-03-06 10:00:00,167.56,168.89,166.57,168.39,39046.0,167.56,168.89,166.57,168.39,39046.0
2025-03-06 10:30:00,168.47,169.17,167.89,168.88,33175.0,168.47,169.17,167.89,168.88,33175.0
2025-03-06 11:00:00,168.88,169.68,168.88,169.23,20258.0,168.88,169.68,168.88,169.23,20258.0
2025-03-06 11:30:00,169.33,169.68,168.87,169.14,22786.0,169.33,169.68,168.87,169.14,22786.0
2025-03-06 12:00:00,169.14,169.41,167.97,168.11,28947.0,169.14,169.41,167.97,168.11,28947.0
2025-03-06 12:30:00,168.1,168.42,167.57,168.27,22276.0,168.1,168.42,167.57,168.27,22276.0
2025-03-06 13:00:00,168.32,168.47,167.86,167.87,16618.0,168.32,168.47,167.86,167.87,16618.0
2025-03-06 13:30:00,167.98,168.25,167.23,168.16,32581.0,167.98,168.25,167.23,168.16,32581.0
2025-03-06 14:00:00,168.15,168.84,168.03,168.38,30005.0,168.15,168.84,168.03,168.38,30005.0
2025-03-06 14:30:00,168.37,170.51,168.37,168.41,37236.0,168.37,170.51,168.37,168.41,37236.0
2025-03-06 15:00:00,168.74,169.36,168.4,169.16,33992.0,168.74,169.36,168.4,169.16,33992.0
2025-03-06 15:30:00,169.17,169.67,168.52,169.31,95047.0,169.17,169.67,168.52,169.31,95047.0
2025-03-07 09:30:00,168.5,170.6,168.09,170.38,22338.0,168.5,170.6,168.09,170.38,22338.0
2025-03-07 10:00:00,170.27,171.09,169.76,171.09,24767.0,170.27,171.09,169.76,171.09,24767.0
2025-03-07 10:30:00,171.04,171.83,170.23,171.12,24693.0,171.04,171.83,170.23,171.12,24693.0
2025-03-07 11:00:00,171.16,172.22,170.84,171.94,19209.0,171.16,172.22,170.84,171.94,19209.0
2025-03-07 11:30:00,171.94,171.94,170.99,171.53,18141.0,171.94,171.94,170.99,171.53,18141.0
2025-03-07 12:00:00,171.66,172.33,171.46,172.14,25451.0,171.66,172.33,171.46,172.14,25451.0
2025-03-07 12:30:00,172.15,175.1,172.14,174.46,102045.0,172.15,175.1,172.14,174.46,102045.0
2025-03-07 13:00:00,174.5,175.92,174.5,174.87,47581.0,174.5,175.92,174.5,174.87,47581.0
2025-03-07 13:30:00,174.87,175.43,174.36,175.13,16708.0,174.87,175.43,174.36,175.13,16708.0
2025-03-07 14:00:00,175.26,175.72,174.94,175.38,49564.0,175.26,175.72,174.94,175.38,49564.0
2025-03-07 14:30:00,175.45,176.6,175.45,176.14,67027.0,175.45,176.6,175.45,176.14,67027.0
2025-03-07 15:00:00,176.13,177.24,175.8,176.26,83813.0,176.13,177.24,175.8,176.26,83813.0
2025-03-07 15:30:00,176.28,176.72,174.85,175.93,103494.0,176.28,176.72,174.85,175.93,103494.0
2025-03-10 09:30:00,173.78,179.41,173.78,176.98,52865.0,173.78,179.41,173.78,176.98,52865.0
2025-03-10 10:00:00,176.89,181.44,176.89,181.05,68131.0,176.89,181.44,176.89,181.05,68131.0
2025-03-10 10:30:00,181.01,181.27,178.21,179.0,57013.0,181.01,181.27,178.21,179.0,57013.0
2025-03-10 11:00:00,179.0,179.14,177.67,177.91,28493.0,179.0,179.14,177.67,177.91,28493.0
2025-03-10 11:30:00,178.11,178.16,176.66,177.72,26416.0,178.11,178.16,176.66,177.72,26416.0
2025-03-10 12:00:00,177.93,178.36,177.45,178.21,28437.0,177.93,178.36,177.45,178.21,28437.0
2025-03-10 12:30:00,178.34,178.93,177.57,177.59,28221.0,178.34,178.93,177.57,177.59,28221.0
2025-03-10 13:00:00,177.59,177.64,177.17,177.39,13743.0,177.59,177.64,177.17,177.39,13743.0
2025-03-10 13:30:00,177.29,177.39,176.3,176.48,32916.0,177.29,177.39,176.3,176.48,32916.0
2025-03-10 14:00:00,176.37,176.92,175.29,175.58,17189.0,176.37,176.92,175.29,175.58,17189.0
2025-03-10 14:30:00,175.59,176.04,174.92,174.96,25354.0,175.59,176.04,174.92,174.96,25354.0
2025-03-10 15:00:00,174.96,176.54,174.3,176.02,33655.0,174.96,176.54,174.3,176.02,33655.0
2025-03-10 15:30:00,176.06,176.32,174.83,175.13,82739.0,176.06,176.32,174.83,175.13,82739.0
2025-03-11 09:30:00,173.14,175.07,169.59,170.69,43181.0,173.14,175.07,169.59,170.69,43181.0
2025-03-11 10:00:00,170.69,171.44,169.55,170.47,29951.0,170.69,171.44,169.55,170.47,29951.0
2025-03-11 10:30:00,170.74,170.79,169.54,170.12,38061.0,170.74,170.79,169.54,170.12,38061.0
2025-03-11 11:00:00,170.12,171.14,169.3,169.59,64399.0,170.12,171.14,169.3,169.59,64399.0
2025-03-11 11:30:00,169.53,170.2,169.0,169.07,33049.0,169.53,170.2,169.0,169.07,33049.0
2025-03-11 12:00:00,169.06,169.57,165.67,167.88,48096.0,169.06,169.57,165.67,167.88,48096.0
2025-03-11 12:30:00,167.96,168.77,167.75,168.22,40674.0,167.96,168.77,167.75,168.22,40674.0
2025-03-11 13:00:00,168.15,168.37,167.71,168.17,38335.0,168.15,168.37,167.71,168.17,38335.0
2025-03-11 13:30:00,168.17,168.97,167.41,168.81,30196.0,168.17,168.97,167.41,168.81,30196.0
2025-03-11 14:00:00,168.81,170.22,168.78,170.03,52045.0,168.81,170.22,168.78,170.03,52045.0
2025-03-11 14:30:00,170.09,171.12,169.51,170.43,24127.0,170.09,171.12,169.51,170.43,24127.0
2025-03-11 15:00:00,170.24,170.38,168.34,168.58,33878.0,170.24,170.38,168.34,168.58,33878.0
2025-03-11 15:30:00,168.53,168.53,166.17,166.62,107085.0,168.53,168.53,166.17,166.62,107085.0
2025-03-12 09:30:00,167.5,170.46,165.35,166.92,25792.0,167.5,170.46,165.35,166.92,25792.0
2025-03-12 10:00:00,166.92,168.52,166.41,167.66,26512.0,166.92,168.52,166.41,167.66,26512.0
2025-03-12 10:30:00,167.66,167.66,165.82,166.32,24646.0,167.66,167.66,165.82,166.32,24646.0
2025-03-12 11:00:00,166.58,169.88,166.58,169.68,39901.0,166.58,169.88,166.58,169.68,39901.0
2025-03-12 11:30:00,169.74,170.03,168.45,168.81,21338.0,169.74,170.03,168.45,168.81,21338.0
2025-03-12 12:00:00,168.78,169.43,168.44,169.25,16928.0,168.78,169.43,168.44,169.25,16928.0
2025-03-12 12:30:00,169.14,169.44,168.69,168.81,12517.0,169.14,169.44,168.69,168.81,12517.0
2025-03-12 13:00:00,168.79,170.56,168.79,170.56,14938.0,168.79,170.56,168.79,170.56,14938.0
2025-03-12 13:30:00,170.56,170.92,169.26,169.29,51637.0,170.56,170.92,169.26,169.29,51637.0
2025-03-12 14:00:00,169.29,170.13,169.16,170.01,21077.0,169.29,170.13,169.16,170.01,21077.0
2025-03-12 14:30:00,170.0,171.13,169.96,170.21,33531.0,170.0,171.13,169.96,170.21,33531.0
2025-03-12 15:00:00,170.21,171.02,169.86,170.77,34619.0,170.21,171.02,169.86,170.77,34619.0
2025-03-12 15:30:00,170.84,171.19,169.95,170.51,92607.0,170.84,171.19,169.95,170.51,92607.0
2025-03-13 09:30:00,169.36,172.25,169.36,169.73,58103.0,169.36,172.25,169.36,169.73,58103.0
2025-03-13 10:00:00,170.41,171.97,170.08,170.97,24018.0,170.41,171.97,170.08,170.97,24018.0
2025-03-13 10:30:00,171.1,171.85,170.33,171.32,26884.0,171.1,171.85,170.33,171.32,26884.0
2025-03-13 11:00:00,171.41,171.59,169.73,170.48,27295.0,171.41,171.59,169.73,170.48,27295.0
2025-03-13 11:30:00,170.49,170.56,169.55,170.2,17034.0,170.49,170.56,169.55,170.2,17034.0
2025-03-13 12:00:00,170.2,170.77,169.88,170.77,15092.0,170.2,170.77,169.88,170.77,15092.0
2025-03-13 12:30:00,170.67,171.3,170.63,170.68,11242.0,170.67,171.3,170.63,170.68,11242.0
2025-03-13 13:00:00,171.02,171.23,168.63,168.83,34468.0,171.02,171.23,168.63,168.83,34468.0
2025-03-13 13:30:00,168.68,169.24,167.23,167.23,32210.0,168.68,169.24,167.23,167.23,32210.0
2025-03-13 14:00:00,167.39,169.25,167.37,169.0,20816.0,167.39,169.25,167.37,169.0,20816.0
2025-03-13 14:30:00,169.11,169.81,169.0,169.25,20141.0,169.11,169.81,169.0,169.25,20141.0
2025-03-13 15:00:00,169.45,169.96,168.49,168.64,23215.0,169.45,169.96,168.49,168.64,23215.0
2025-03-13 15:30:00,168.64,168.64,166.85,166.95,163768.0,168.64,168.64,166.85,166.95,163768.0
2025-03-14 09:30:00,168.11,170.71,168.11,169.91,22046.0,168.11,170.71,168.11,169.91,22046.0
2025-03-14 10:00:00,169.91,170.68,168.93,169.46,36856.0,169.91,170.68,168.93,169.46,36856.0
2025-03-14 10:30:00,169.58,170.16,169.28,170.16,31593.0,169.58,170.16,169.28,170.16,31593.0
2025-03-14 11:00:00,170.11,170.6,169.88,170.4,14521.0,170.11,170.6,169.88,170.4,14521.0
2025-03-14 11:30:00,170.39,170.66,169.98,170.23,29669.0,170.39,170.66,169.98,170.23,29669.0
2025-03-14 12:00:00,170.28,170.51,169.49,170.02,39774.0,170.28,170.51,169.49,170.02,39774.0
2025-03-14 12:30:00,169.97,170.67,169.82,170.42,21854.0,169.97,170.67,169.82,170.42,21854.0
2025-03-14 13:00:00,170.53,171.17,170.49,170.58,19025.0,170.53,171.17,170.49,170.58,19025.0
2025-03-14 13:30:00,170.65,170.75,170.2,170.2,15875.0,170.65,170.75,170.2,170.2,15875.0
2025-03-14 14:00:00,170.27,170.62,170.26,170.35,19525.0,170.27,170.62,170.26,170.35,19525.0
2025-03-14 14:30:00,170.5,171.27,170.45,170.67,24422.0,170.5,171.27,170.45,170.67,24422.0
2025-03-14 15:00:00,170.67,171.29,170.57,170.98,31906.0,170.67,171.29,170.57,170.98,31906.0
2025-03-14 15:30:00,170.79,171.63,170.43,171.09,86405.0,170.79,171.63,170.43,171.09,86405.0
2025-03-17 09:30:00,171.03,175.52,170.53,172.92,52854.0,171.03,175.52,170.53,172.92,52854.0
2025-03-17 10:00:00,172.84,174.35,172.56,174.28,52126.0,172.84,174.35,172.56,174.28,52126.0
2025-03-17 10:30:00,174.13,174.73,173.92,174.11,36278.0,174.13,174.73,173.92,174.11,36278.0
2025-03-17 11:00:00,174.16,174.45,173.24,173.24,38603.0,174.16,174.45,173.24,173.24,38603.0
2025-03-17 11:30:00,173.37,173.5,172.93,172.99,20282.0,173.37,173.5,172.93,172.99,20282.0
2025-03-17 12:00:00,172.99,173.32,172.76,173.19,18239.0,172.99,173.32,172.76,173.19,18239.0
2025-03-17 12:30:00,173.19,173.71,172.91,173.65,24888.0,173.19,173.71,172.91,173.65,24888.0
2025-03-17 13:00:00,173.66,173.84,173.18,173.74,18969.0,173.66,173.84,173.18,173.74,18969.0
2025-03-17 13:30:00,173.74,174.48,173.72,174.39,15608.0,173.74,174.48,173.72,174.39,15608.0
2025-03-17 14:00:00,174.37,175.41,174.32,174.84,20075.0,174.37,175.41,174.32,174.84,20075.0
2025-03-17 14:30:00,174.82,175.6,174.82,175.33,26374.0,174.82,175.6,174.82,175.33,26374.0
2025-03-17 15:00:00,175.21,175.4,175.08,175.31,30480.0,175.21,175.4,175.08,175.31,30480.0
2025-03-17 15:30:00,175.31,175.56,174.64,175.01,96180.0,175.31,175.56,174.64,175.01,96180.0
2025-03-18 09:30:00,175.11,176.08,173.12,174.09,54050.0,175.11,176.08,173.12,174.09,54050.0
2025-03-18 10:00:00,174.05,175.75,174.01,174.59,49304.0,174.05,175.75,174.01,174.59,49304.0
2025-03-18 10:30:00,174.61,175.3,174.32,174.72,26080.0,174.61,175.3,174.32,174.72,26080.0
2025-03-18 11:00:00,174.59,175.04,174.14,174.58,34316.0,174.59,175.04,174.14,174.58,34316.0
2025-03-18 11:30:00,174.55,175.1,174.38,174.67,14215.0,174.55,175.1,174.38,174.67,14215.0
2025-03-18 12:00:00,174.72,175.8,174.72,175.8,15394.0,174.72,175.8,174.72,175.8,15394.0
2025-03-18 12:30:00,175.93,176.13,175.25,175.89,16725.0,175.93,176.13,175.25,175.89,16725.0
2025-03-18 13:00:00,175.81,176.17,175.22,175.91,20400.0,175.81,176.17,175.22,175.91,20400.0
2025-03-18 13:30:00,175.99,176.63,175.98,176.36,15725.0,175.99,176.63,175.98,176.36,15725.0
2025-03-18 14:00:00,176.36,176.59,175.75,176.33,24791.0,176.36,176.59,175.75,176.33,24791.0
2025-03-18 14:30:00,176.33,176.4,175.55,175.75,43685.0,176.33,176.4,175.55,175.75,43685.0
2025-03-18 15:00:00,175.73,176.53,175.21,176.38,41723.0,175.73,176.53,175.21,176.38,41723.0
2025-03-18 15:30:00,176.48,177.12,176.18,176.95,158956.0,176.48,177.12,176.18,176.95,158956.0
2025-03-19 09:30:00,176.06,178.81,176.06,176.77,31560.0,176.06,178.81,176.06,176.77,31560.0
2025-03-19 10:00:00,176.55,177.4,176.07,176.6,31658.0,176.55,177.4,176.07,176.6,31658.0
2025-03-19 10:30:00,176.6,176.8,176.0,176.41,22252.0,176.6,176.8,176.0,176.41,22252.0
2025-03-19 11:00:00,176.41,176.78,176.05,176.42,16398.0,176.41,176.78,176.05,176.42,16398.0
2025-03-19 11:30:00,176.42,176.63,176.1,176.3,22492.0,176.42,176.63,176.1,176.3,22492.0
2025-03-19 12:00:00,176.33,176.44,175.62,175.86,16025.0,176.33,176.44,175.62,175.86,16025.0
2025-03-19 12:30:00,175.91,175.93,175.05,175.1,24189.0,175.91,175.93,175.05,175.1,24189.0
2025-03-19 13:00:00,175.1,175.1,173.19,173.53,26265.0,175.1,175.1,173.19,173.53,26265.0
2025-03-19 13:30:00,173.53,174.66,173.49,173.92,29193.0,173.53,174.66,173.49,173.92,29193.0
2025-03-19 14:00:00,173.57,174.97,173.3,174.55,42501.0,173.57,174.97,173.3,174.55,42501.0
2025-03-19 14:30:00,174.44,175.51,173.9,175.05,49423.0,174.44,175.51,173.9,175.05,49423.0
2025-03-19 15:00:00,175.05,175.84,174.23,174.36,36275.0,175.05,175.84,174.23,174.36,36275.0
2025-03-19 15:30:00,174.46,175.21,173.71,173.9,134225.0,174.46,175.21,173.71,173.9,134225.0
2025-03-20 09:30:00,170.92,171.71,164.54,166.08,125177.0,170.92,171.71,164.54,166.08,125177.0
2025-03-20 10:00:00,166.07,168.92,165.72,168.58,79326.0,166.07,168.92,165.72,168.58,79326.0
2025-03-20 10:30:00,168.58,168.59,166.86,167.26,43811.0,168.58,168.59,166.86,167.26,43811.0
2025-03-20 11:00:00,167.14,169.02,167.12,168.75,46588.0,167.14,169.02,167.12,168.75,46588.0
2025-03-20 11:30:00,168.75,169.31,167.99,168.05,34994.0,168.75,169.31,167.99,168.05,34994.0
2025-03-20 12:00:00,168.02,168.73,166.98,167.0,43112.0,168.02,168.73,166.98,167.0,43112.0
2025-03-20 12:30:00,167.06,167.92,167.06,167.23,30149.0,167.06,167.92,167.06,167.23,30149.0
2025-03-20 13:00:00,167.26,168.0,167.17,167.27,49820.0,167.26,168.0,167.17,167.27,49820.0
2025-03-20 13:30:00,167.36,167.58,165.62,165.62,50560.0,167.36,167.58,165.62,165.62,50560.0
2025-03-20 14:00:00,165.53,166.51,165.31,165.31,40457.0,165.53,166.51,165.31,165.31,40457.0
2025-03-20 14:30:00,165.31,165.51,164.74,164.74,27589.0,165.31,165.51,164.74,164.74,27589.0
2025-03-20 15:00:00,164.64,165.93,164.64,165.06,48062.0,164.64,165.93,164.64,165.06,48062.0
2025-03-20 15:30:00,165.02,166.7,164.94,165.38,175916.0,165.02,166.7,164.94,165.38,175916.0
2025-03-21 09:30:00,162.94,166.46,162.68,164.75,116009.0,162.94,166.46,162.68,164.75,116009.0
2025-03-21 10:00:00,164.48,164.97,163.59,164.33,25654.0,164.48,164.97,163.59,164.33,25654.0
2025-03-21 10:30:00,164.01,164.39,163.45,164.08,14787.0,164.01,164.39,163.45,164.08,14787.0
2025-03-21 11:00:00,164.28,164.67,163.63,163.78,18579.0,164.28,164.67,163.63,163.78,18579.0
2025-03-21 11:30:00,163.68,164.22,163.41,164.22,13583.0,163.68,164.22,163.41,164.22,13583.0
2025-03-21 12:00:00,164.22,165.96,164.04,165.66,20051.0,164.22,165.96,164.04,165.66,20051.0
2025-03-21 12:30:00,165.58,165.75,165.32,165.74,12318.0,165.58,165.75,165.32,165.74,12318.0
2025-03-21 13:00:00,165.6,166.13,165.56,165.81,10628.0,165.6,166.13,165.56,165.81,10628.0
2025-03-21 13:30:00,165.68,167.05,165.56,166.83,33967.0,165.68,167.05,165.56,166.83,33967.0
2025-03-21 14:00:00,166.94,166.94,165.48,165.78,27887.0,166.94,166.94,165.48,165.78,27887.0
2025-03-21 14:30:00,165.74,166.62,165.47,166.51,19573.0,165.74,166.62,165.47,166.51,19573.0
2025-03-21 15:00:00,166.39,166.57,165.69,166.08,28082.0,166.39,166.57,165.69,166.08,28082.0
2025-03-21 15:30:00,166.06,167.94,165.82,167.23,149089.0,166.06,167.94,165.82,167.23,149089.0
2025-03-24 09:30:00,166.92,169.26,166.61,167.55,10976.0,166.92,169.26,166.61,167.55,10976.0
2025-03-24 10:00:00,167.24,167.6,166.95,167.35,12166.0,167.24,167.6,166.95,167.35,12166.0
2025-03-24 10:30:00,167.39,167.72,167.13,167.36,5002.0,167.39,167.72,167.13,167.36,5002.0
2025-03-24 11:00:00,167.58,168.35,167.37,167.86,11007.0,167.58,168.35,167.37,167.86,11007.0
2025-03-24 11:30:00,167.87,168.12,167.63,168.12,3334.0,167.87,168.12,167.63,168.12,3334.0
2025-03-24 12:00:00,168.08,168.73,167.97,167.97,7100.0,168.08,168.73,167.97,167.97,7100.0
2025-03-24 12:30:00,168.17,168.35,167.84,167.84,1924.0,168.17,168.35,167.84,167.84,1924.0
2025-03-24 13:00:00,167.95,168.01,167.61,167.83,8038.0,167.95,168.01,167.61,167.83,8038.0
2025-03-24 13:30:00,167.84,168.0,167.03,167.03,6975.0,167.84,168.0,167.03,167.03,6975.0
2025-03-24 14:00:00,166.95,167.05,165.83,165.9,5411.0,166.95,167.05,165.83,165.9,5411.0
2025-03-24 14:30:00,165.83,166.94,165.83,166.81,9547.0,165.83,166.94,165.83,166.81,9547.0
2025-03-24 15:00:00,166.68,167.25,166.4,167.15,15214.0,166.68,167.25,166.4,167.15,15214.0
2025-03-24 15:30:00,167.24,167.84,166.62,166.98,99298.0,167.24,167.84,166.62,166.98,99298.0
2025-03-25 09:30:00,167.32,168.0,165.94,166.2,12157.0,167.32,168.0,165.94,166.2,12157.0
2025-03-25 10:00:00,165.81,166.01,164.99,165.56,12310.0,165.81,166.01,164.99,165.56,12310.0
2025-03-25 10:30:00,165.56,165.81,165.03,165.12,9401.0,165.56,165.81,165.03,165.12,9401.0
2025-03-25 11:00:00,165.16,165.49,164.97,165.49,4218.0,165.16,165.49,164.97,165.49,4218.0
2025-03-25 11:30:00,165.36,165.78,164.87,164.95,15374.0,165.36,165.78,164.87,164.95,15374.0
2025-03-25 12:00:00,164.95,165.37,164.67,164.67,6533.0,164.95,165.37,164.67,164.67,6533.0
2025-03-25 12:30:00,164.6,164.6,163.12,163.74,21212.0,164.6,164.6,163.12,163.74,21212.0
2025-03-25 13:00:00,163.95,163.96,162.95,163.27,10836.0,163.95,163.96,162.95,163.27,10836.0
2025-03-25 13:30:00,163.31,164.09,163.25,163.36,18272.0,163.31,164.09,163.25,163.36,18272.0
2025-03-25 14:00:00,163.34,163.53,162.63,163.06,14859.0,163.34,163.53,162.63,163.06,14859.0
2025-03-25 14:30:00,163.0,163.0,161.56,162.18,14144.0,163.0,163.0,161.56,162.18,14144.0
2025-03-25 15:00:00,162.09,162.43,161.56,161.97,27553.0,162.09,162.43,161.56,161.97,27553.0
2025-03-25 15:30:00,162.0,162.85,161.02,161.33,129052.0,162.0,162.85,161.02,161.33,129052.0
2025-03-26 09:30:00,160.92,162.32,160.12,160.49,19716.0,160.92,162.32,160.12,160.49,19716.0
2025-03-26 10:00:00,160.47,161.9,160.47,161.44,9693.0,160.47,161.9,160.47,161.44,9693.0
2025-03-26 10:30:00,161.37,161.65,160.97,160.97,7303.0,161.37,161.65,160.97,160.97,7303.0
2025-03-26 11:00:00,160.97,161.44,160.14,160.15,37907.0,160.97,161.44,160.14,160.15,37907.0
2025-03-26 11:30:00,160.15,160.56,159.31,159.44,10915.0,160.15,160.56,159.31,159.44,10915.0
2025-03-26 12:00:00,159.45,159.56,158.88,159.22,17246.0,159.45,159.56,158.88,159.22,17246.0
2025-03-26 12:30:00,159.23,159.41,158.55,158.55,18596.0,159.23,159.41,158.55,158.55,18596.0
2025-03-26 13:00:00,158.66,158.92,157.65,157.65,12134.0,158.66,158.92,157.65,157.65,12134.0
2025-03-26 13:30:00,157.65,158.38,157.37,157.45,19188.0,157.65,158.38,157.37,157.45,19188.0
2025-03-26 14:00:00,157.44,158.17,157.44,158.15,35466.0,157.44,158.17,157.44,158.15,35466.0
2025-03-26 14:30:00,158.15,158.57,157.93,158.33,11794.0,158.15,158.57,157.93,158.33,11794.0
2025-03-26 15:00:00,158.38,158.43,157.23,157.23,17256.0,158.38,158.43,157.23,157.23,17256.0
2025-03-26 15:30:00,157.32,159.25,157.32,158.38,124607.0,157.32,159.25,157.32,158.38,124607.0
2025-03-27 09:30:00,158.27,158.27,156.38,157.84,14169.0,158.27,158.27,156.38,157.84,14169.0
2025-03-27 10:00:00,157.86,159.08,157.71,158.67,38257.0,157.86,159.08,157.71,158.67,38257.0
2025-03-27 10:30:00,158.42,158.93,157.73,157.99,24938.0,158.42,158.93,157.73,157.99,24938.0
2025-03-27 11:00:00,158.26,158.36,157.85,158.0,10207.0,158.26,158.36,157.85,158.0,10207.0
2025-03-27 11:30:00,158.0,158.0,157.0,157.14,9918.0,158.0,158.0,157.0,157.14,9918.0
2025-03-27 12:00:00,157.02,157.25,156.64,156.64,6962.0,157.02,157.25,156.64,156.64,6962.0
2025-03-27 12:30:00,156.67,156.76,156.11,156.21,8456.0,156.67,156.76,156.11,156.21,8456.0
2025-03-27 13:00:00,156.19,156.98,156.18,156.66,11130.0,156.19,156.98,156.18,156.66,11130.0
2025-03-27 13:30:00,156.7,157.26,156.59,157.17,20160.0,156.7,157.26,156.59,157.17,20160.0
2025-03-27 14:00:00,157.14,157.95,157.06,157.7,17692.0,157.14,157.95,157.06,157.7,17692.0
2025-03-27 14:30:00,157.7,158.37,157.4,157.96,15295.0,157.7,158.37,157.4,157.96,15295.0
2025-03-27 15:00:00,158.0,158.81,158.0,158.81,12987.0,158.0,158.81,158.0,158.81,12987.0
2025-03-27 15:30:00,158.72,158.87,157.99,158.12,76745.0,158.72,158.87,157.99,158.12,76745.0
2025-03-28 09:30:00,156.94,157.87,155.24,157.15,33299.0,156.94,157.87,155.24,157.15,33299.0
2025-03-28 10:00:00,157.11,158.71,157.1,157.79,25071.0,157.11,158.71,157.1,157.79,25071.0
2025-03-28 10:30:00,157.8,157.84,155.11,155.29,72434.0,157.8,157.84,155.11,155.29,72434.0
2025-03-28 11:00:00,155.4,156.48,154.97,156.3,122536.0,155.4,156.48,154.97,156.3,122536.0
2025-03-28 11:30:00,156.39,156.92,156.26,156.66,31051.0,156.39,156.92,156.26,156.66,31051.0
2025-03-28 12:00:00,156.66,156.78,155.95,156.23,13051.0,156.66,156.78,155.95,156.23,13051.0
2025-03-28 12:30:00,156.24,156.3,155.56,155.56,21737.0,156.24,156.3,155.56,155.56,21737.0
2025-03-28 13:00:00,155.64,155.64,154.77,155.15,35700.0,155.64,155.64,154.77,155.15,35700.0
2025-03-28 13:30:00,155.33,156.2,155.19,156.14,16679.0,155.33,156.2,155.19,156.14,16679.0
2025-03-28 14:00:00,156.23,156.47,155.76,155.83,12553.0,156.23,156.47,155.76,155.83,12553.0
2025-03-28 14:30:00,155.79,156.11,155.4,156.02,22471.0,155.79,156.11,155.4,156.02,22471.0
2025-03-28 15:00:00,156.03,156.48,155.89,156.07,24878.0,156.03,156.48,155.89,156.07,24878.0
2025-03-28 15:30:00,156.03,156.29,155.49,155.56,132365.0,156.03,156.29,155.49,155.56,132365.0
2025-03-31 09:30:00,153.73,153.82,147.69,149.21,93384.0,153.73,153.82,147.69,149.21,93384.0
2025-03-31 10:00:00,149.16,149.44,146.64,146.93,31578.0,149.16,149.44,146.64,146.93,31578.0
2025-03-31 10:30:00,146.99,148.56,146.9,147.58,36726.0,146.99,148.56,146.9,147.58,36726.0
2025-03-31 11:00:00,147.67,149.56,147.54,149.33,27894.0,147.67,149.56,147.54,149.33,27894.0
2025-03-31 11:30:00,149.19,149.99,148.85,149.0,22280.0,149.19,149.99,148.85,149.0,22280.0
2025-03-31 12:00:00,149.11,149.73,148.6,149.73,17990.0,149.11,149.73,148.6,149.73,17990.0
2025-03-31 12:30:00,149.59,149.7,149.01,149.02,15888.0,149.59,149.7,149.01,149.02,15888.0
2025-03-31 13:00:00,149.01,149.56,148.87,149.32,29182.0,149.01,149.56,148.87,149.32,29182.0
2025-03-31 13:30:00,149.36,150.0,149.2,149.28,55754.0,149.36,150.0,149.2,149.28,55754.0
2025-03-31 14:00:00,149.27,150.11,148.91,149.93,30206.0,149.27,150.11,148.91,149.93,30206.0
2025-03-31 14:30:00,149.96,150.69,149.84,149.94,39408.0,149.96,150.69,149.84,149.94,39408.0
2025-03-31 15:00:00,149.95,151.22,149.95,150.24,61003.0,149.95,151.22,149.95,150.24,61003.0
2025-03-31 15:30:00,150.11,151.45,149.97,150.5,167711.0,150.11,151.45,149.97,150.5,167711.0
2025-04-01 09:30:00,150.81,151.0,148.0,148.37,24810.0,150.81,151.0,148.0,148.37,24810.0
2025-04-01 10:00:00,148.6,149.09,147.06,147.78,43074.0,148.6,149.09,147.06,147.78,43074.0
2025-04-01 10:30:00,147.79,149.72,147.79,149.56,15309.0,147.79,149.72,147.79,149.56,15309.0
2025-04-01 11:00:00,149.41,151.19,149.37,150.61,41919.0,149.41,151.19,149.37,150.61,41919.0
2025-04-01 11:30:00,150.59,151.37,150.5,150.59,14011.0,150.59,151.37,150.5,150.59,14011.0
2025-04-01 12:00:00,150.85,150.94,149.67,149.69,10351.0,150.85,150.94,149.67,149.69,10351.0
2025-04-01 12:30:00,149.57,149.89,148.67,149.4,18250.0,149.57,149.89,148.67,149.4,18250.0
2025-04-01 13:00:00,149.41,150.08,149.13,149.23,13746.0,149.41,150.08,149.13,149.23,13746.0
2025-04-01 13:30:00,149.23,149.74,148.94,148.94,14902.0,149.23,149.74,148.94,148.94,14902.0
2025-04-01 14:00:00,148.94,149.08,147.77,147.78,15791.0,148.94,149.08,147.77,147.78,15791.0
2025-04-01 14:30:00,147.78,148.1,146.91,147.07,60967.0,147.78,148.1,146.91,147.07,60967.0
2025-04-01 15:00:00,147.11,147.13,146.25,146.25,40802.0,147.11,147.13,146.25,146.25,40802.0
2025-04-01 15:30:00,146.25,146.57,145.66,145.99,207700.0,146.25,146.57,145.66,145.99,207700.0
2025-04-02 09:30:00,143.97,145.53,142.76,143.47,43185.0,143.97,145.53,142.76,143.47,43185.0
2025-04-02 10:00:00,143.61,145.17,143.61,144.9,38879.0,143.61,145.17,143.61,144.9,38879.0
2025-04-02 10:30:00,144.83,145.77,144.43,145.64,28407.0,144.83,145.77,144.43,145.64,28407.0
2025-04-02 11:00:00,145.5,145.91,145.02,145.66,30810.0,145.5,145.91,145.02,145.66,30810.0
2025-04-02 11:30:00,145.74,145.94,145.44,145.69,49954.0,145.74,145.94,145.44,145.69,49954.0
2025-04-02 12:00:00,145.78,146.6,145.58,146.45,61956.0,145.78,146.6,145.58,146.45,61956.0
2025-04-02 12:30:00,146.44,148.23,146.24,148.23,72494.0,146.44,148.23,146.24,148.23,72494.0
2025-04-02 13:00:00,148.23,149.63,148.23,148.46,49685.0,148.23,149.63,148.23,148.46,49685.0
2025-04-02 13:30:00,148.71,148.71,147.38,148.41,21062.0,148.71,148.71,147.38,148.41,21062.0
2025-04-02 14:00:00,148.4,149.25,148.16,148.27,37174.0,148.4,149.25,148.16,148.27,37174.0
2025-04-02 14:30:00,148.3,149.41,147.85,147.85,36651.0,148.3,149.41,147.85,147.85,36651.0
2025-04-02 15:00:00,148.01,149.36,148.0,149.19,58627.0,148.01,149.36,148.0,149.19,58627.0
2025-04-02 15:30:00,149.21,150.16,149.16,149.27,174953.0,149.21,150.16,149.16,149.27,174953.0
2025-04-03 09:30:00,146.33,146.33,142.0,142.49,56717.0,146.33,146.33,142.0,142.49,56717.0
2025-04-03 10:00:00,142.93,143.59,140.97,141.37,16104.0,142.93,143.59,140.97,141.37,16104.0
2025-04-03 10:30:00,141.68,141.96,139.71,140.05,12500.0,141.68,141.96,139.71,140.05,12500.0
2025-04-03 11:00:00,140.03,140.54,139.64,140.21,15242.0,140.03,140.54,139.64,140.21,15242.0
2025-04-03 11:30:00,140.07,140.95,139.71,140.47,11994.0,140.07,140.95,139.71,140.47,11994.0
2025-04-03 12:00:00,140.61,141.77,140.59,141.1,24690.0,140.61,141.77,140.59,141.1,24690.0
2025-04-03 12:30:00,141.42,141.58,140.27,140.35,11727.0,141.42,141.58,140.27,140.35,11727.0
2025-04-03 13:00:00,140.28,140.47,139.6,139.86,18163.0,140.28,140.47,139.6,139.86,18163.0
2025-04-03 13:30:00,139.84,140.42,139.54,139.71,19151.0,139.84,140.42,139.54,139.71,19151.0
2025-04-03 14:00:00,139.95,139.98,138.7,139.44,12803.0,139.95,139.98,138.7,139.44,12803.0
2025-04-03 14:30:00,139.4,140.08,139.25,140.05,40402.0,139.4,140.08,139.25,140.05,40402.0
2025-04-03 15:00:00,139.97,140.76,139.51,140.63,28556.0,139.97,140.76,139.51,140.63,28556.0
2025-04-03 15:30:00,140.52,140.95,139.82,140.85,190041.0,140.52,140.95,139.82,140.85,190041.0
2025-04-04 09:30:00,137.99,137.99,133.44,134.58,74907.0,137.99,137.99,133.44,134.58,74907.0
2025-04-04 10:00:00,134.47,135.67,132.99,133.74,70719.0,134.47,135.67,132.99,133.74,70719.0
2025-04-04 10:30:00,133.74,135.42,133.46,135.25,62453.0,133.74,135.42,133.46,135.25,62453.0
2025-04-04 11:00:00,134.89,139.81,134.89,138.21,47212.0,134.89,139.81,134.89,138.21,47212.0
2025-04-04 11:30:00,138.31,140.15,137.88,139.09,66002.0,138.31,140.15,137.88,139.09,66002.0
2025-04-04 12:00:00,139.22,139.66,137.24,137.24,48364.0,139.22,139.66,137.24,137.24,48364.0
2025-04-04 12:30:00,137.08,138.03,136.57,136.95,28662.0,137.08,138.03,136.57,136.95,28662.0
2025-04-04 13:00:00,137.17,138.29,136.96,138.11,32177.0,137.17,138.29,136.96,138.11,32177.0
2025-04-04 13:30:00,137.88,139.71,137.68,139.06,43784.0,137.88,139.71,137.68,139.06,43784.0
2025-04-04 14:00:00,139.31,139.33,136.94,137.27,41006.0,139.31,139.33,136.94,137.27,41006.0
2025-04-04 14:30:00,137.52,138.65,137.04,137.94,41467.0,137.52,138.65,137.04,137.94,41467.0
2025-04-04 15:00:00,138.19,139.03,137.33,138.26,39933.0,138.19,139.03,137.33,138.26,39933.0
2025-04-04 15:30:00,138.32,138.56,136.53,136.84,269364.0,138.32,138.56,136.53,136.84,269364.0
2025-04-07 09:30:00,132.79,132.79,128.03,131.93,168147.0,132.79,132.79,128.03,131.93,168147.0
2025-04-07 10:00:00,131.93,139.16,131.25,133.95,191393.0,131.93,139.16,131.25,133.95,191393.0
2025-04-07 10:30:00,133.93,135.5,132.34,135.25,55012.0,133.93,135.5,132.34,135.25,55012.0
2025-04-07 11:00:00,135.4,136.44,132.21,132.86,71964.0,135.4,136.44,132.21,132.86,71964.0
2025-04-07 11:30:00,132.83,134.96,132.83,134.2,41448.0,132.83,134.96,132.83,134.2,41448.0
2025-04-07 12:00:00,134.19,134.28,131.7,133.69,28571.0,134.19,134.28,131.7,133.69,28571.0
2025-04-07 12:30:00,133.69,134.72,132.08,132.34,30007.0,133.69,134.72,132.08,132.34,30007.0
2025-04-07 13:00:00,132.49,134.38,132.01,134.24,40777.0,132.49,134.38,132.01,134.24,40777.0
2025-04-07 13:30:00,134.23,136.1,133.51,135.65,52935.0,134.23,136.1,133.51,135.65,52935.0
2025-04-07 14:00:00,135.62,135.96,133.88,134.15,58720.0,135.62,135.96,133.88,134.15,58720.0
2025-04-07 14:30:00,134.19,135.26,132.86,133.05,36186.0,134.19,135.26,132.86,133.05,36186.0
2025-04-07 15:00:00,133.12,134.33,132.74,133.68,63401.0,133.12,134.33,132.74,133.68,63401.0
2025-04-07 15:30:00,133.72,134.71,133.14,134.06,218784.0,133.72,134.71,133.14,134.06,218784.0
2025-04-08 09:30:00,136.86,137.96,133.98,134.73,66385.0,136.86,137.96,133.98,134.73,66385.0
2025-04-08 10:00:00,135.11,136.15,133.51,135.81,46474.0,135.11,136.15,133.51,135.81,46474.0
2025-04-08 10:30:00,135.82,135.94,133.63,133.97,21957.0,135.82,135.94,133.63,133.97,21957.0
2025-04-08 11:00:00,134.16,134.43,132.45,132.72,65259.0,134.16,134.43,132.45,132.72,65259.0
2025-04-08 11:30:00,132.48,133.86,132.27,133.66,118395.0,132.48,133.86,132.27,133.66,118395.0
2025-04-08 12:00:00,133.46,133.83,132.1,132.34,32200.0,133.46,133.83,132.1,132.34,32200.0
2025-04-08 12:30:00,132.2,132.53,129.6,129.6,49623.0,132.2,132.53,129.6,129.6,49623.0
2025-04-08 13:00:00,129.57,129.84,127.0,127.28,31873.0,129.57,129.84,127.0,127.28,31873.0
2025-04-08 13:30:00,127.55,128.78,127.15,128.21,41846.0,127.55,128.78,127.15,128.21,41846.0
2025-04-08 14:00:00,128.12,128.44,126.98,126.98,30398.0,128.12,128.44,126.98,126.98,30398.0
2025-04-08 14:30:00,126.99,128.05,125.9,126.04,62736.0,126.99,128.05,125.9,126.04,62736.0
2025-04-08 15:00:00,126.04,126.15,124.39,124.48,55280.0,126.04,126.15,124.39,124.48,55280.0
2025-04-08 15:30:00,124.48,124.54,122.06,123.72,179580.0,124.48,124.54,122.06,123.72,179580.0
2025-04-09 09:30:00,121.71,122.13,117.26,121.13,68998.0,121.71,122.13,117.26,121.13,68998.0
2025-04-09 10:00:00,120.86,122.44,120.84,121.66,29524.0,120.86,122.44,120.84,121.66,29524.0
2025-04-09 10:30:00,121.39,122.28,120.34,120.43,31123.0,121.39,122.28,120.34,120.43,31123.0
2025-04-09 11:00:00,120.49,122.08,120.34,121.59,39949.0,120.49,122.08,120.34,121.59,39949.0
2025-04-09 11:30:00,121.71,122.17,120.56,121.79,37403.0,121.71,122.17,120.56,121.79,37403.0
2025-04-09 12:00:00,121.9,124.33,121.76,123.76,37222.0,121.9,124.33,121.76,123.76,37222.0
2025-04-09 12:30:00,123.6,124.9,123.56,123.96,36315.0,123.6,124.9,123.56,123.96,36315.0
2025-04-09 13:00:00,123.97,133.8,123.54,131.09,104477.0,123.97,133.8,123.54,131.09,104477.0
2025-04-09 13:30:00,131.14,135.79,130.92,135.79,75185.0,131.14,135.79,130.92,135.79,75185.0
2025-04-09 14:00:00,135.79,138.05,134.59,137.19,69258.0,135.79,138.05,134.59,137.19,69258.0
2025-04-09 14:30:00,137.19,137.25,134.36,134.87,91885.0,137.19,137.25,134.36,134.87,91885.0
2025-04-09 15:00:00,134.23,138.65,134.11,138.21,41476.0,134.23,138.65,134.11,138.21,41476.0
2025-04-09 15:30:00,138.13,139.31,136.82,138.99,322493.0,138.13,139.31,136.82,138.99,322493.0
2025-04-10 09:30:00,136.27,136.59,128.47,130.0,97199.0,136.27,136.59,128.47,130.0,97199.0
2025-04-10 10:00:00,129.94,130.08,128.12,129.46,110265.0,129.94,130.08,128.12,129.46,110265.0
2025-04-10 10:30:00,129.66,130.02,127.75,127.78,132481.0,129.66,130.02,127.75,127.78,132481.0
2025-04-10 11:00:00,127.81,128.32,126.08,127.0,76725.0,127.81,128.32,126.08,127.0,76725.0
2025-04-10 11:30:00,127.11,127.13,125.37,125.85,87288.0,127.11,127.13,125.37,125.85,87288.0
2025-04-10 12:00:00,125.88,126.24,124.57,125.25,134664.0,125.88,126.24,124.57,125.25,134664.0
2025-04-10 12:30:00,125.2,127.83,125.08,127.51,49191.0,125.2,127.83,125.08,127.51,49191.0
2025-04-10 13:00:00,127.39,128.14,125.37,126.13,93134.0,127.39,128.14,125.37,126.13,93134.0
2025-04-10 13:30:00,126.25,128.3,126.0,127.75,54142.0,126.25,128.3,126.0,127.75,54142.0
2025-04-10 14:00:00,127.61,129.17,126.37,129.16,30245.0,127.61,129.17,126.37,129.16,30245.0
2025-04-10 14:30:00,129.11,130.34,128.55,129.58,58187.0,129.11,130.34,128.55,129.58,58187.0
2025-04-10 15:00:00,129.54,130.75,129.17,129.34,66220.0,129.54,130.75,129.17,129.34,66220.0
2025-04-10 15:30:00,129.21,129.89,95.97,98.48,3472605.0,129.21,129.89,95.97,98.48,3472605.0
2025-04-11 09:30:00,98.33,100.0,94.05,95.37,2013322.0,98.33,100.0,94.05,95.37,2013322.0
2025-04-11 10:00:00,95.37,98.4,93.19,94.41,804420.0,95.37,98.4,93.19,94.41,804420.0
2025-04-11 10:30:00,94.22,97.73,94.2,94.21,415682.0,94.22,97.73,94.2,94.21,415682.0
2025-04-11 11:00:00,94.46,96.18,91.86,93.42,433523.0,94.46,96.18,91.86,93.42,433523.0
2025-04-11 11:30:00,93.42,94.13,92.21,93.48,295780.0,93.42,94.13,92.21,93.48,295780.0
2025-04-11 12:00:00,93.57,94.24,92.88,93.29,285852.0,93.57,94.24,92.88,93.29,285852.0
2025-04-11 12:30:00,93.29,96.47,92.4,95.77,589776.0,93.29,96.47,92.4,95.77,589776.0
2025-04-11 13:00:00,95.86,97.78,94.81,97.4,968085.0,95.86,97.78,94.81,97.4,968085.0
2025-04-11 13:30:00,97.42,100.93,97.32,100.93,804440.0,97.42,100.93,97.32,100.93,804440.0
2025-04-11 14:00:00,100.92,101.36,97.89,98.45,406053.0,100.92,101.36,97.89,98.45,406053.0
2025-04-11 14:30:00,98.43,100.12,97.56,98.64,284560.0,98.43,100.12,97.56,98.64,284560.0
2025-04-11 15:00:00,98.51,99.66,98.3,98.49,329818.0,98.51,99.66,98.3,98.49,329818.0
2025-04-11 15:30:00,98.53,100.0,98.18,99.74,1032931.0,98.53,100.0,98.18,99.74,1032931.0
2025-04-14 09:30:00,102.94,104.5,100.22,102.96,215047.0,102.94,104.5,100.22,102.96,215047.0
2025-04-14 10:00:00,103.37,105.2,102.02,104.97,164208.0,103.37,105.2,102.02,104.97,164208.0
2025-04-14 10:30:00,105.01,106.52,104.36,106.18,195539.0,105.01,106.52,104.36,106.18,195539.0
2025-04-14 11:00:00,106.18,106.67,105.62,105.87,164349.0,106.18,106.67,105.62,105.87,164349.0
2025-04-14 11:30:00,105.92,105.96,104.36,104.95,110261.0,105.92,105.96,104.36,104.95,110261.0
2025-04-14 12:00:00,104.95,105.73,103.19,104.98,76605.0,104.95,105.73,103.19,104.98,76605.0
2025-04-14 12:30:00,104.95,106.02,104.84,105.71,73599.0,104.95,106.02,104.84,105.71,73599.0
2025-04-14 13:00:00,105.61,106.51,104.83,105.19,89829.0,105.61,106.51,104.83,105.19,89829.0
2025-04-14 13:30:00,105.3,106.31,105.01,105.98,235584.0,105.3,106.31,105.01,105.98,235584.0
2025-04-14 14:00:00,105.83,106.59,105.56,106.21,228940.0,105.83,106.59,105.56,106.21,228940.0
2025-04-14 14:30:00,106.21,106.52,106.0,106.35,97743.0,106.21,106.52,106.0,106.35,97743.0
2025-04-14 15:00:00,106.35,106.97,106.25,106.37,225161.0,106.35,106.97,106.25,106.37,225161.0
2025-04-14 15:30:00,106.37,107.67,105.88,106.6,655733.0,106.37,107.67,105.88,106.6,655733.0
2025-04-15 09:30:00,106.1,107.58,105.45,106.66,71625.0,106.1,107.58,105.45,106.66,71625.0
2025-04-15 10:00:00,106.77,107.44,105.52,105.92,123202.0,106.77,107.44,105.52,105.92,123202.0
2025-04-15 10:30:00,105.92,106.37,105.18,106.1,109320.0,105.92,106.37,105.18,106.1,109320.0
2025-04-15 11:00:00,105.98,106.18,105.24,105.73,138374.0,105.98,106.18,105.24,105.73,138374.0
2025-04-15 11:30:00,105.52,106.0,105.3,105.66,44905.0,105.52,106.0,105.3,105.66,44905.0
2025-04-15 12:00:00,105.55,106.19,105.47,105.61,55703.0,105.55,106.19,105.47,105.61,55703.0
2025-04-15 12:30:00,105.49,105.83,105.18,105.66,104947.0,105.49,105.83,105.18,105.66,104947.0
2025-04-15 13:00:00,105.66,105.75,104.69,104.8,36153.0,105.66,105.75,104.69,104.8,36153.0
2025-04-15 13:30:00,105.07,106.05,104.98,105.16,129164.0,105.07,106.05,104.98,105.16,129164.0
2025-04-15 14:00:00,105.16,105.61,104.74,105.46,69412.0,105.16,105.61,104.74,105.46,69412.0
2025-04-15 14:30:00,105.46,106.05,105.43,105.85,81760.0,105.46,106.05,105.43,105.85,81760.0
2025-04-15 15:00:00,105.85,106.04,105.39,105.59,102178.0,105.85,106.04,105.39,105.59,102178.0
2025-04-15 15:30:00,105.62,106.2,105.2,105.92,345735.0,105.62,106.2,105.2,105.92,345735.0
2025-04-16 09:30:00,105.78,107.23,103.93,103.93,62030.0,105.78,107.23,103.93,103.93,62030.0
2025-04-16 10:00:00,104.04,104.75,103.33,103.51,21136.0,104.04,104.75,103.33,103.51,21136.0
2025-04-16 10:30:00,103.69,103.94,103.12,103.92,19315.0,103.69,103.94,103.12,103.92,19315.0
2025-04-16 11:00:00,103.95,105.81,103.51,105.27,49115.0,103.95,105.81,103.51,105.27,49115.0
2025-04-16 11:30:00,105.15,105.35,104.49,104.55,24674.0,105.15,105.35,104.49,104.55,24674.0
2025-04-16 12:00:00,104.49,105.25,104.48,104.95,31897.0,104.49,105.25,104.48,104.95,31897.0
2025-04-16 12:30:00,105.0,105.14,104.5,104.94,41582.0,105.0,105.14,104.5,104.94,41582.0
2025-04-16 13:00:00,104.84,105.69,104.8,105.28,150435.0,104.84,105.69,104.8,105.28,150435.0
2025-04-16 13:30:00,105.28,105.35,103.73,104.27,96511.0,105.28,105.35,103.73,104.27,96511.0
2025-04-16 14:00:00,104.39,105.34,104.21,105.15,63759.0,104.39,105.34,104.21,105.15,63759.0
2025-04-16 14:30:00,105.15,105.17,104.31,104.35,96670.0,105.15,105.17,104.31,104.35,96670.0
2025-04-16 15:00:00,104.43,104.63,103.55,103.98,195858.0,104.43,104.63,103.55,103.98,195858.0
2025-04-16 15:30:00,104.03,105.24,103.97,104.45,262593.0,104.03,105.24,103.97,104.45,262593.0
2025-04-17 09:30:00,105.0,105.0,102.67,104.17,69093.0,105.0,105.0,102.67,104.17,69093.0
2025-04-17 10:00:00,103.86,104.8,103.76,104.11,51063.0,103.86,104.8,103.76,104.11,51063.0
2025-04-17 10:30:00,104.07,104.32,103.53,103.87,44377.0,104.07,104.32,103.53,103.87,44377.0
2025-04-17 11:00:00,103.84,104.44,103.69,103.9,28999.0,103.84,104.44,103.69,103.9,28999.0
2025-04-17 11:30:00,103.82,104.38,103.13,103.25,30101.0,103.82,104.38,103.13,103.25,30101.0
2025-04-17 12:00:00,103.25,104.39,102.65,104.31,40444.0,103.25,104.39,102.65,104.31,40444.0
2025-04-17 12:30:00,104.31,104.69,103.57,103.57,39102.0,104.31,104.69,103.57,103.57,39102.0
2025-04-17 13:00:00,103.59,104.37,103.59,104.29,59078.0,103.59,104.37,103.59,104.29,59078.0
2025-04-17 13:30:00,104.29,105.24,104.21,104.45,38216.0,104.29,105.24,104.21,104.45,38216.0
2025-04-17 14:00:00,104.45,105.1,104.13,104.83,58788.0,104.45,105.1,104.13,104.83,58788.0
2025-04-17 14:30:00,104.91,105.15,104.16,104.54,52881.0,104.91,105.15,104.16,104.54,52881.0
2025-04-17 15:00:00,104.62,105.06,104.44,104.88,41394.0,104.62,105.06,104.44,104.88,41394.0
2025-04-17 15:30:00,104.96,106.23,104.87,106.01,337443.0,104.96,106.23,104.87,106.01,337443.0
2025-04-21 09:30:00,103.9,103.91,100.64,102.97,67320.0,103.9,103.91,100.64,102.97,67320.0
2025-04-21 10:00:00,102.97,103.44,101.69,102.64,134845.0,102.97,103.44,101.69,102.64,134845.0
2025-04-21 10:30:00,102.45,102.97,101.9,101.91,26054.0,102.45,102.97,101.9,101.91,26054.0
2025-04-21 11:00:00,101.96,102.0,100.24,100.46,55508.0,101.96,102.0,100.24,100.46,55508.0
2025-04-21 11:30:00,100.33,100.61,99.8,100.24,28784.0,100.33,100.61,99.8,100.24,28784.0
2025-04-21 12:00:00,100.23,100.94,100.16,100.84,33391.0,100.23,100.94,100.16,100.84,33391.0
2025-04-21 12:30:00,100.85,101.41,100.7,101.13,29273.0,100.85,101.41,100.7,101.13,29273.0
2025-04-21 13:00:00,101.13,101.43,100.74,101.36,53853.0,101.13,101.43,100.74,101.36,53853.0
2025-04-21 13:30:00,101.41,102.71,101.33,101.87,71680.0,101.41,102.71,101.33,101.87,71680.0
2025-04-21 14:00:00,101.9,102.0,101.48,102.0,32887.0,101.9,102.0,101.48,102.0,32887.0
2025-04-21 14:30:00,102.0,102.17,101.69,101.69,117497.0,102.0,102.17,101.69,101.69,117497.0
2025-04-21 15:00:00,101.69,101.82,101.34,101.61,155419.0,101.69,101.82,101.34,101.61,155419.0
2025-04-21 15:30:00,101.68,102.75,101.68,102.66,308539.0,101.68,102.75,101.68,102.66,308539.0
2025-04-22 09:30:00,103.42,103.71,101.0,102.98,87820.0,103.42,103.71,101.0,102.98,87820.0
2025-04-22 10:00:00,103.39,103.51,102.88,103.14,39327.0,103.39,103.51,102.88,103.14,39327.0
2025-04-22 10:30:00,102.91,104.1,102.89,103.96,24336.0,102.91,104.1,102.89,103.96,24336.0
2025-04-22 11:00:00,103.96,104.15,103.76,103.8,62249.0,103.96,104.15,103.76,103.8,62249.0
2025-04-22 11:30:00,103.78,104.0,103.39,104.0,31821.0,103.78,104.0,103.39,104.0,31821.0
2025-04-22 12:00:00,104.02,105.21,104.01,105.17,84838.0,104.02,105.21,104.01,105.17,84838.0
2025-04-22 12:30:00,105.09,105.26,104.32,104.36,55283.0,105.09,105.26,104.32,104.36,55283.0
2025-04-22 13:00:00,104.37,104.96,103.26,103.37,82351.0,104.37,104.96,103.26,103.37,82351.0
2025-04-22 13:30:00,103.28,103.87,103.04,103.14,34763.0,103.28,103.87,103.04,103.14,34763.0
2025-04-22 14:00:00,103.21,104.19,103.15,104.03,35238.0,103.21,104.19,103.15,104.03,35238.0
2025-04-22 14:30:00,104.03,105.19,104.03,105.19,84954.0,104.03,105.19,104.03,105.19,84954.0
2025-04-22 15:00:00,105.23,106.0,105.23,105.7,71567.0,105.23,106.0,105.23,105.7,71567.0
2025-04-22 15:30:00,105.61,107.29,105.55,106.79,177969.0,105.61,107.29,105.55,106.79,177969.0
2025-04-23 09:30:00,109.22,116.06,109.21,113.45,95348.0,109.22,116.06,109.21,113.45,95348.0
2025-04-23 10:00:00,113.94,114.03,111.71,111.95,41535.0,113.94,114.03,111.71,111.95,41535.0
2025-04-23 10:30:00,112.1,112.98,111.78,112.46,43662.0,112.1,112.98,111.78,112.46,43662.0
2025-04-23 11:00:00,112.55,112.75,110.2,110.22,34913.0,112.55,112.75,110.2,110.22,34913.0
2025-04-23 11:30:00,110.28,110.28,108.36,108.72,69219.0,110.28,110.28,108.36,108.72,69219.0
2025-04-23 12:00:00,108.65,109.0,107.59,107.99,45733.0,108.65,109.0,107.59,107.99,45733.0
2025-04-23 12:30:00,108.05,109.17,107.97,108.88,33786.0,108.05,109.17,107.97,108.88,33786.0
2025-04-23 13:00:00,108.89,109.39,108.66,108.8,53118.0,108.89,109.39,108.66,108.8,53118.0
2025-04-23 13:30:00,108.88,109.51,108.42,109.01,39316.0,108.88,109.51,108.42,109.01,39316.0
2025-04-23 14:00:00,109.03,109.17,108.56,108.6,20360.0,109.03,109.17,108.56,108.6,20360.0
2025-04-23 14:30:00,108.68,108.85,108.08,108.64,46195.0,108.68,108.85,108.08,108.64,46195.0
2025-04-23 15:00:00,108.77,108.87,108.28,108.37,29648.0,108.77,108.87,108.28,108.37,29648.0
2025-04-23 15:30:00,108.39,109.25,108.12,109.0,135454.0,108.39,109.25,108.12,109.0,135454.0
2025-04-24 09:30:00,110.42,110.91,108.1,110.36,51759.0,110.42,110.91,108.1,110.36,51759.0
2025-04-24 10:00:00,110.36,112.09,110.09,111.68,68957.0,110.36,112.09,110.09,111.68,68957.0
2025-04-24 10:30:00,111.82,112.85,111.79,112.79,145024.0,111.82,112.85,111.79,112.79,145024.0
2025-04-24 11:00:00,112.79,113.23,111.83,113.12,119004.0,112.79,113.23,111.83,113.12,119004.0
2025-04-24 11:30:00,113.12,113.2,112.23,112.23,80882.0,113.12,113.2,112.23,112.23,80882.0
2025-04-24 12:00:00,112.34,113.27,112.26,113.16,91512.0,112.34,113.27,112.26,113.16,91512.0
2025-04-24 12:30:00,113.17,114.75,113.16,114.08,79896.0,113.17,114.75,113.16,114.08,79896.0
2025-04-24 13:00:00,114.07,114.98,113.93,114.81,44721.0,114.07,114.98,113.93,114.81,44721.0
2025-04-24 13:30:00,114.78,115.11,114.46,114.47,71917.0,114.78,115.11,114.46,114.47,71917.0
2025-04-24 14:00:00,114.47,114.74,113.79,114.3,81636.0,114.47,114.74,113.79,114.3,81636.0
2025-04-24 14:30:00,114.28,115.25,114.26,114.28,72639.0,114.28,115.25,114.26,114.28,72639.0
2025-04-24 15:00:00,114.27,114.51,113.88,114.11,110966.0,114.27,114.51,113.88,114.11,110966.0
2025-04-24 15:30:00,114.2,115.94,114.14,115.85,318970.0,114.2,115.94,114.14,115.85,318970.0
2025-04-25 09:30:00,113.85,115.25,112.12,112.88,63802.0,113.85,115.25,112.12,112.88,63802.0
2025-04-25 10:00:00,113.18,114.84,113.11,113.43,38032.0,113.18,114.84,113.11,113.43,38032.0
2025-04-25 10:30:00,113.62,114.54,113.33,114.54,33481.0,113.62,114.54,113.33,114.54,33481.0
2025-04-25 11:00:00,114.47,115.23,114.05,114.12,42635.0,114.47,115.23,114.05,114.12,42635.0
2025-04-25 11:30:00,114.18,114.3,113.78,114.23,23579.0,114.18,114.3,113.78,114.23,23579.0
2025-04-25 12:00:00,114.22,114.52,114.08,114.46,22717.0,114.22,114.52,114.08,114.46,22717.0
2025-04-25 12:30:00,114.63,114.88,114.41,114.59,14099.0,114.63,114.88,114.41,114.59,14099.0
2025-04-25 13:00:00,114.58,115.16,114.55,115.08,30149.0,114.58,115.16,114.55,115.08,30149.0
2025-04-25 13:30:00,114.96,115.19,113.51,113.57,51522.0,114.96,115.19,113.51,113.57,51522.0
2025-04-25 14:00:00,113.52,114.03,113.5,113.77,35562.0,113.52,114.03,113.5,113.77,35562.0
2025-04-25 14:30:00,113.84,114.82,113.76,114.63,30574.0,113.84,114.82,113.76,114.63,30574.0
2025-04-25 15:00:00,114.67,115.23,114.42,114.43,34404.0,114.67,115.23,114.42,114.43,34404.0
2025-04-25 15:30:00,114.44,115.0,114.0,114.68,164168.0,114.44,115.0,114.0,114.68,164168.0
2025-04-28 09:30:00,115.0,117.01,114.98,115.54,53024.0,115.0,117.01,114.98,115.54,53024.0
2025-04-28 10:00:00,115.61,116.53,115.43,116.0,17174.0,115.61,116.53,115.43,116.0,17174.0
2025-04-28 10:30:00,115.87,117.16,115.77,116.74,29334.0,115.87,117.16,115.77,116.74,29334.0
2025-04-28 11:00:00,116.83,117.06,114.41,114.41,90713.0,116.83,117.06,114.41,114.41,90713.0
2025-04-28 11:30:00,114.4,115.07,114.15,114.2,85600.0,114.4,115.07,114.15,114.2,85600.0
2025-04-28 12:00:00,114.22,114.29,113.66,113.66,34134.0,114.22,114.29,113.66,113.66,34134.0
2025-04-28 12:30:00,113.64,113.67,112.88,112.95,165152.0,113.64,113.67,112.88,112.95,165152.0
2025-04-28 13:00:00,113.03,113.34,112.39,112.5,75754.0,113.03,113.34,112.39,112.5,75754.0
2025-04-28 13:30:00,112.5,114.06,112.42,114.0,62396.0,112.5,114.06,112.42,114.0,62396.0
2025-04-28 14:00:00,113.89,114.48,113.74,113.96,44335.0,113.89,114.48,113.74,113.96,44335.0
2025-04-28 14:30:00,113.92,114.02,113.71,113.84,24100.0,113.92,114.02,113.71,113.84,24100.0
2025-04-28 15:00:00,113.81,114.3,113.77,113.98,51387.0,113.81,114.3,113.77,113.98,51387.0
2025-04-28 15:30:00,114.06,115.64,113.77,115.04,140266.0,114.06,115.64,113.77,115.04,140266.0
2025-04-29 09:30:00,114.71,115.93,113.94,114.67,46426.0,114.71,115.93,113.94,114.67,46426.0
2025-04-29 10:00:00,114.66,115.08,114.22,114.28,27191.0,114.66,115.08,114.22,114.28,27191.0
2025-04-29 10:30:00,114.28,115.5,113.95,115.5,20491.0,114.28,115.5,113.95,115.5,20491.0
2025-04-29 11:00:00,115.64,115.97,115.28,115.46,36169.0,115.64,115.97,115.28,115.46,36169.0
2025-04-29 11:30:00,115.45,116.57,115.4,116.48,15884.0,115.45,116.57,115.4,116.48,15884.0
2025-04-29 12:00:00,116.51,117.6,116.51,117.6,31030.0,116.51,117.6,116.51,117.6,31030.0
2025-04-29 12:30:00,117.5,117.52,116.63,116.71,29561.0,117.5,117.52,116.63,116.71,29561.0
2025-04-29 13:00:00,116.78,116.78,116.07,116.68,24496.0,116.78,116.78,116.07,116.68,24496.0
2025-04-29 13:30:00,116.66,117.62,116.55,117.19,39147.0,116.66,117.62,116.55,117.19,39147.0
2025-04-29 14:00:00,117.27,117.44,116.91,116.91,31788.0,117.27,117.44,116.91,116.91,31788.0
2025-04-29 14:30:00,116.91,117.56,116.9,117.34,32139.0,116.91,117.56,116.9,117.34,32139.0
2025-04-29 15:00:00,117.32,117.74,117.18,117.64,45577.0,117.32,117.74,117.18,117.64,45577.0
2025-04-29 15:30:00,117.72,117.86,117.04,117.29,190970.0,117.72,117.86,117.04,117.29,190970.0
2025-04-30 09:30:00,115.62,116.64,114.75,115.35,34957.0,115.62,116.64,114.75,115.35,34957.0
2025-04-30 10:00:00,115.66,116.57,115.26,116.52,27387.0,115.66,116.57,115.26,116.52,27387.0
2025-04-30 10:30:00,116.51,116.66,115.75,116.07,8020.0,116.51,116.66,115.75,116.07,8020.0
2025-04-30 11:00:00,116.26,117.47,116.09,117.23,14732.0,116.26,117.47,116.09,117.23,14732.0
2025-04-30 11:30:00,117.22,117.7,116.98,117.46,28929.0,117.22,117.7,116.98,117.46,28929.0
2025-04-30 12:00:00,117.47,117.52,116.4,116.43,12283.0,117.47,117.52,116.4,116.43,12283.0
2025-04-30 12:30:00,116.4,117.27,116.4,117.08,6864.0,116.4,117.27,116.4,117.08,6864.0
2025-04-30 13:00:00,117.28,117.63,117.05,117.61,14786.0,117.28,117.63,117.05,117.61,14786.0
2025-04-30 13:30:00,117.54,117.91,117.53,117.68,13391.0,117.54,117.91,117.53,117.68,13391.0
2025-04-30 14:00:00,117.63,118.14,117.26,117.92,47973.0,117.63,118.14,117.26,117.92,47973.0
2025-04-30 14:30:00,118.0,118.16,117.2,117.61,34423.0,118.0,118.16,117.2,117.61,34423.0
2025-04-30 15:00:00,117.68,118.14,117.57,117.59,27674.0,117.68,118.14,117.57,117.59,27674.0
2025-04-30 15:30:00,117.69,118.69,117.18,118.6,160153.0,117.69,118.69,117.18,118.6,160153.0
2025-05-01 09:30:00,119.38,119.38,114.24,116.88,83222.0,119.38,119.38,114.24,116.88,83222.0
2025-05-01 10:00:00,117.06,119.0,116.94,118.85,42169.0,117.06,119.0,116.94,118.85,42169.0
2025-05-01 10:30:00,118.84,119.89,118.7,119.88,22836.0,118.84,119.89,118.7,119.88,22836.0
2025-05-01 11:00:00,119.87,120.14,119.04,119.11,21305.0,119.87,120.14,119.04,119.11,21305.0
2025-05-01 11:30:00,119.1,119.22,117.65,117.75,29403.0,119.1,119.22,117.65,117.75,29403.0
2025-05-01 12:00:00,117.78,117.89,116.7,117.08,42620.0,117.78,117.89,116.7,117.08,42620.0
2025-05-01 12:30:00,117.11,117.43,116.7,116.8,25889.0,117.11,117.43,116.7,116.8,25889.0
2025-05-01 13:00:00,116.8,117.88,116.79,117.66,30373.0,116.8,117.88,116.79,117.66,30373.0
2025-05-01 13:30:00,117.69,117.84,116.98,117.01,15722.0,117.69,117.84,116.98,117.01,15722.0
2025-05-01 14:00:00,117.12,117.78,117.06,117.55,25869.0,117.12,117.78,117.06,117.55,25869.0
2025-05-01 14:30:00,117.54,117.72,117.41,117.45,13628.0,117.54,117.72,117.41,117.45,13628.0
2025-05-01 15:00:00,117.41,117.7,117.17,117.56,17445.0,117.41,117.7,117.17,117.56,17445.0
2025-05-01 15:30:00,117.52,117.74,116.71,116.89,99457.0,117.52,117.74,116.71,116.89,99457.0
2025-05-02 09:30:00,120.22,121.56,119.24,119.35,55735.0,120.22,121.56,119.24,119.35,55735.0
2025-05-02 10:00:00,119.43,121.3,119.18,120.34,39813.0,119.43,121.3,119.18,120.34,39813.0
2025-05-02 10:30:00,120.34,121.17,120.23,120.77,20392.0,120.34,121.17,120.23,120.77,20392.0
2025-05-02 11:00:00,120.77,121.22,119.69,119.74,18486.0,120.77,121.22,119.69,119.74,18486.0
2025-05-02 11:30:00,119.81,120.69,119.75,120.47,13649.0,119.81,120.69,119.75,120.47,13649.0
2025-05-02 12:00:00,120.42,121.28,120.42,121.23,12109.0,120.42,121.28,120.42,121.23,12109.0
2025-05-02 12:30:00,121.35,121.81,120.81,121.0,18951.0,121.35,121.81,120.81,121.0,18951.0
2025-05-02 13:00:00,120.93,121.02,119.94,120.12,27843.0,120.93,121.02,119.94,120.12,27843.0
2025-05-02 13:30:00,120.05,120.22,118.87,119.46,48527.0,120.05,120.22,118.87,119.46,48527.0
2025-05-02 14:00:00,119.43,119.5,118.67,119.23,46779.0,119.43,119.5,118.67,119.23,46779.0
2025-05-02 14:30:00,119.25,119.51,119.01,119.07,19336.0,119.25,119.51,119.01,119.07,19336.0
2025-05-02 15:00:00,119.06,119.6,119.03,119.49,17474.0,119.06,119.6,119.03,119.49,17474.0
2025-05-02 15:30:00,119.49,119.62,118.25,118.41,106064.0,119.49,119.62,118.25,118.41,106064.0
2025-05-05 09:30:00,118.67,119.43,117.13,118.92,49243.0,118.67,119.43,117.13,118.92,49243.0
2025-05-05 10:00:00,119.09,120.89,118.96,120.81,48009.0,119.09,120.89,118.96,120.81,48009.0
2025-05-05 10:30:00,120.81,120.81,120.1,120.43,22047.0,120.81,120.81,120.1,120.43,22047.0
2025-05-05 11:00:00,120.43,120.72,120.03,120.19,21999.0,120.43,120.72,120.03,120.19,21999.0
2025-05-05 11:30:00,120.11,120.11,119.51,119.51,23849.0,120.11,120.11,119.51,119.51,23849.0
2025-05-05 12:00:00,119.35,119.91,119.34,119.64,14528.0,119.35,119.91,119.34,119.64,14528.0
2025-05-05 12:30:00,119.65,120.21,119.46,120.21,16385.0,119.65,120.21,119.46,120.21,16385.0
2025-05-05 13:00:00,120.24,120.81,119.78,119.96,39947.0,120.24,120.81,119.78,119.96,39947.0
2025-05-05 13:30:00,119.94,120.63,119.93,120.12,21667.0,119.94,120.63,119.93,120.12,21667.0
2025-05-05 14:00:00,120.21,120.88,120.15,120.76,16308.0,120.21,120.88,120.15,120.76,16308.0
2025-05-05 14:30:00,120.77,120.85,120.38,120.38,12824.0,120.77,120.85,120.38,120.38,12824.0
2025-05-05 15:00:00,120.38,120.58,120.19,120.22,31840.0,120.38,120.58,120.19,120.22,31840.0
2025-05-05 15:30:00,120.3,120.37,119.4,119.49,121746.0,120.3,120.37,119.4,119.49,121746.0
2025-05-06 09:30:00,117.44,119.63,115.68,119.44,67915.0,117.44,119.63,115.68,119.44,67915.0
2025-05-06 10:00:00,119.44,120.02,118.44,119.22,44770.0,119.44,120.02,118.44,119.22,44770.0
2025-05-06 10:30:00,119.2,119.27,117.76,118.01,38769.0,119.2,119.27,117.76,118.01,38769.0
2025-05-06 11:00:00,118.01,118.49,117.57,118.08,38879.0,118.01,118.49,117.57,118.08,38879.0
2025-05-06 11:30:00,118.17,118.54,117.62,118.34,45744.0,118.17,118.54,117.62,118.34,45744.0
2025-05-06 12:00:00,118.41,118.92,118.27,118.52,14274.0,118.41,118.92,118.27,118.52,14274.0
2025-05-06 12:30:00,118.54,118.63,116.24,116.93,81715.0,118.54,118.63,116.24,116.93,81715.0
2025-05-06 13:00:00,117.02,117.05,114.87,115.09,87130.0,117.02,117.05,114.87,115.09,87130.0
2025-05-06 13:30:00,115.06,115.34,113.88,114.42,40404.0,115.06,115.34,113.88,114.42,40404.0
2025-05-06 14:00:00,114.45,114.78,113.91,114.74,68395.0,114.45,114.78,113.91,114.74,68395.0
2025-05-06 14:30:00,114.75,115.22,114.31,115.21,31259.0,114.75,115.22,114.31,115.21,31259.0
2025-05-06 15:00:00,115.14,115.14,114.27,114.65,40942.0,115.14,115.14,114.27,114.65,40942.0
2025-05-06 15:30:00,114.68,115.39,114.5,115.39,184058.0,114.68,115.39,114.5,115.39,184058.0
2025-05-07 09:30:00,141.03,144.77,135.0,139.41,615475.0,141.03,144.77,135.0,139.41,615475.0
2025-05-07 10:00:00,139.59,139.84,133.06,134.56,358415.0,139.59,139.84,133.06,134.56,358415.0
2025-05-07 10:30:00,134.78,135.52,132.89,133.09,183783.0,134.78,135.52,132.89,133.09,183783.0
2025-05-07 11:00:00,132.87,133.72,131.3,133.25,118085.0,132.87,133.72,131.3,133.25,118085.0
2025-05-07 11:30:00,133.2,134.2,131.96,133.85,74620.0,133.2,134.2,131.96,133.85,74620.0
2025-05-07 12:00:00,133.93,134.62,133.23,133.78,110087.0,133.93,134.62,133.23,133.78,110087.0
2025-05-07 12:30:00,133.75,134.32,132.51,133.54,88599.0,133.75,134.32,132.51,133.54,88599.0
2025-05-07 13:00:00,133.52,136.54,133.52,135.8,102838.0,133.52,136.54,133.52,135.8,102838.0
2025-05-07 13:30:00,135.8,136.74,134.97,135.3,59536.0,135.8,136.74,134.97,135.3,59536.0
2025-05-07 14:00:00,135.2,136.43,134.5,135.78,143125.0,135.2,136.43,134.5,135.78,143125.0
2025-05-07 14:30:00,135.77,137.64,135.43,137.07,143467.0,135.77,137.64,135.43,137.07,143467.0
2025-05-07 15:00:00,136.76,137.81,135.74,135.93,127538.0,136.76,137.81,135.74,135.93,127538.0
2025-05-07 15:30:00,135.81,137.46,135.69,136.95,400778.0,135.81,137.46,135.69,136.95,400778.0
2025-05-08 09:30:00,140.7,141.49,137.0,140.68,155255.0,140.7,141.49,137.0,140.68,155255.0
2025-05-08 10:00:00,140.75,141.59,139.02,141.31,87630.0,140.75,141.59,139.02,141.31,87630.0
2025-05-08 10:30:00,141.46,142.45,140.93,141.52,114985.0,141.46,142.45,140.93,141.52,114985.0
2025-05-08 11:00:00,141.51,142.26,141.0,142.0,63637.0,141.51,142.26,141.0,142.0,63637.0
2025-05-08 11:30:00,141.79,142.93,141.27,142.33,69421.0,141.79,142.93,141.27,142.33,69421.0
2025-05-08 12:00:00,142.36,143.17,141.27,142.86,48978.0,142.36,143.17,141.27,142.86,48978.0
2025-05-08 12:30:00,142.94,143.86,142.79,143.17,74068.0,142.94,143.86,142.79,143.17,74068.0
2025-05-08 13:00:00,143.18,143.18,142.04,142.23,46929.0,143.18,143.18,142.04,142.23,46929.0
2025-05-08 13:30:00,142.23,142.32,141.53,141.64,63764.0,142.23,142.32,141.53,141.64,63764.0
2025-05-08 14:00:00,141.68,142.77,141.53,142.49,59362.0,141.68,142.77,141.53,142.49,59362.0
2025-05-08 14:30:00,142.49,143.56,142.43,142.92,52024.0,142.49,143.56,142.43,142.92,52024.0
2025-05-08 15:00:00,142.93,143.47,141.64,143.32,112045.0,142.93,143.47,141.64,143.32,112045.0
2025-05-08 15:30:00,143.39,143.71,141.47,141.51,296613.0,143.39,143.71,141.47,141.51,296613.0
2025-05-09 09:30:00,141.21,143.46,139.93,141.05,55229.0,141.21,143.46,139.93,141.05,55229.0
2025-05-09 10:00:00,140.93,142.2,140.92,141.4,25689.0,140.93,142.2,140.92,141.4,25689.0
2025-05-09 10:30:00,141.44,141.72,140.82,141.34,21940.0,141.44,141.72,140.82,141.34,21940.0
2025-05-09 11:00:00,141.37,141.59,140.44,140.44,15396.0,141.37,141.59,140.44,140.44,15396.0
2025-05-09 11:30:00,140.43,140.97,139.97,140.22,21563.0,140.43,140.97,139.97,140.22,21563.0
2025-05-09 12:00:00,140.2,140.39,139.54,139.8,20790.0,140.2,140.39,139.54,139.8,20790.0
2025-05-09 12:30:00,139.8,140.48,139.66,140.0,25643.0,139.8,140.48,139.66,140.0,25643.0
2025-05-09 13:00:00,139.99,140.52,139.61,140.31,22167.0,139.99,140.52,139.61,140.31,22167.0
2025-05-09 13:30:00,140.4,140.48,139.79,140.22,30272.0,140.4,140.48,139.79,140.22,30272.0
2025-05-09 14:00:00,140.27,140.39,139.78,139.78,15031.0,140.27,140.39,139.78,139.78,15031.0
2025-05-09 14:30:00,139.65,140.27,139.28,140.27,27527.0,139.65,140.27,139.28,140.27,27527.0
2025-05-09 15:00:00,140.21,140.21,139.37,139.58,35222.0,140.21,140.21,139.37,139.58,35222.0
2025-05-09 15:30:00,139.59,139.66,138.46,138.86,79211.0,139.59,139.66,138.46,138.86,79211.0
2025-05-12 09:30:00,145.45,147.64,141.93,142.63,141854.0,145.45,147.64,141.93,142.63,141854.0
2025-05-12 10:00:00,142.75,143.7,140.65,141.17,114189.0,142.75,143.7,140.65,141.17,114189.0
2025-05-12 10:30:00,141.04,142.12,139.99,141.93,50159.0,141.04,142.12,139.99,141.93,50159.0
2025-05-12 11:00:00,142.17,142.93,141.59,142.74,80185.0,142.17,142.93,141.59,142.74,80185.0
2025-05-12 11:30:00,142.59,143.43,142.48,143.42,65280.0,142.59,143.43,142.48,143.42,65280.0
2025-05-12 12:00:00,143.28,145.74,143.23,144.82,111428.0,143.28,145.74,143.23,144.82,111428.0
2025-05-12 12:30:00,144.84,146.24,144.84,146.24,39555.0,144.84,146.24,144.84,146.24,39555.0
2025-05-12 13:00:00,146.32,146.32,144.08,144.64,107956.0,146.32,146.32,144.08,144.64,107956.0
2025-05-12 13:30:00,144.53,144.79,143.44,143.83,35164.0,144.53,144.79,143.44,143.83,35164.0
2025-05-12 14:00:00,143.8,144.54,142.94,143.35,53124.0,143.8,144.54,142.94,143.35,53124.0
2025-05-12 14:30:00,143.34,143.79,143.02,143.02,25807.0,143.34,143.79,143.02,143.02,25807.0
2025-05-12 15:00:00,143.16,144.57,143.13,144.03,33652.0,143.16,144.57,143.13,144.03,33652.0
2025-05-12 15:30:00,144.08,144.18,142.96,143.15,253482.0,144.08,144.18,142.96,143.15,253482.0
2025-05-13 09:30:00,142.23,143.98,141.56,142.97,34931.0,142.23,143.98,141.56,142.97,34931.0
2025-05-13 10:00:00,142.97,143.72,141.95,142.06,37962.0,142.97,143.72,141.95,142.06,37962.0
2025-05-13 10:30:00,142.11,142.52,141.19,142.04,22569.0,142.11,142.52,141.19,142.04,22569.0
2025-05-13 11:00:00,142.0,143.17,141.92,142.89,37021.0,142.0,143.17,141.92,142.89,37021.0
2025-05-13 11:30:00,142.94,143.28,142.66,142.66,19575.0,142.94,143.28,142.66,142.66,19575.0
2025-05-13 12:00:00,142.71,143.54,142.17,143.53,29457.0,142.71,143.54,142.17,143.53,29457.0
2025-05-13 12:30:00,143.64,143.74,142.93,143.11,15252.0,143.64,143.74,142.93,143.11,15252.0
2025-05-13 13:00:00,143.19,143.7,142.94,143.7,17504.0,143.19,143.7,142.94,143.7,17504.0
2025-05-13 13:30:00,143.63,144.33,143.6,143.99,36536.0,143.63,144.33,143.6,143.99,36536.0
2025-05-13 14:00:00,144.02,144.71,143.99,144.65,21721.0,144.02,144.71,143.99,144.65,21721.0
2025-05-13 14:30:00,144.66,145.48,144.52,145.32,23308.0,144.66,145.48,144.52,145.32,23308.0
2025-05-13 15:00:00,145.38,145.52,144.96,145.42,41407.0,145.38,145.52,144.96,145.42,41407.0
2025-05-13 15:30:00,145.48,145.64,143.95,144.07,137184.0,145.48,145.64,143.95,144.07,137184.0
2025-05-14 09:30:00,146.0,146.43,143.56,143.75,66661.0,146.0,146.43,143.56,143.75,66661.0
2025-05-14 10:00:00,143.7,143.97,141.61,141.75,44183.0,143.7,143.97,141.61,141.75,44183.0
2025-05-14 10:30:00,141.85,142.21,140.63,140.76,30869.0,141.85,142.21,140.63,140.76,30869.0
2025-05-14 11:00:00,140.84,140.95,139.35,140.04,46437.0,140.84,140.95,139.35,140.04,46437.0
2025-05-14 11:30:00,139.91,140.88,139.91,139.97,34646.0,139.91,140.88,139.91,139.97,34646.0
2025-05-14 12:00:00,140.03,140.88,139.88,140.1,40510.0,140.03,140.88,139.88,140.1,40510.0
2025-05-14 12:30:00,140.12,140.58,139.84,140.56,7937.0,140.12,140.58,139.84,140.56,7937.0
2025-05-14 13:00:00,140.43,140.51,139.15,139.4,11208.0,140.43,140.51,139.15,139.4,11208.0
2025-05-14 13:30:00,139.47,140.18,139.47,139.87,10820.0,139.47,140.18,139.47,139.87,10820.0
2025-05-14 14:00:00,139.92,140.02,139.19,139.45,14836.0,139.92,140.02,139.19,139.45,14836.0
2025-05-14 14:30:00,139.36,140.56,139.36,140.05,50964.0,139.36,140.56,139.36,140.05,50964.0
2025-05-14 15:00:00,140.13,140.13,139.06,139.26,29131.0,140.13,140.13,139.06,139.26,29131.0
2025-05-14 15:30:00,139.2,139.56,138.78,138.95,111351.0,139.2,139.56,138.78,138.95,111351.0
2025-05-15 09:30:00,138.2,138.65,135.11,135.93,47752.0,138.2,138.65,135.11,135.93,47752.0
2025-05-15 10:00:00,136.05,136.81,135.38,136.14,36137.0,136.05,136.81,135.38,136.14,36137.0
2025-05-15 10:30:00,136.19,136.77,135.93,136.56,15384.0,136.19,136.77,135.93,136.56,15384.0
2025-05-15 11:00:00,136.28,137.77,136.28,137.12,26753.0,136.28,137.77,136.28,137.12,26753.0
2025-05-15 11:30:00,137.12,138.1,137.04,138.03,31234.0,137.12,138.1,137.04,138.03,31234.0
2025-05-15 12:00:00,137.96,137.96,137.17,137.36,12385.0,137.96,137.96,137.17,137.36,12385.0
2025-05-15 12:30:00,137.36,137.85,137.36,137.65,31606.0,137.36,137.85,137.36,137.65,31606.0
2025-05-15 13:00:00,137.68,138.16,137.67,137.99,14503.0,137.68,138.16,137.67,137.99,14503.0
2025-05-15 13:30:00,137.88,138.43,137.71,138.27,51322.0,137.88,138.43,137.71,138.27,51322.0
2025-05-15 14:00:00,138.23,139.38,138.23,138.96,26316.0,138.23,139.38,138.23,138.96,26316.0
2025-05-15 14:30:00,139.08,139.33,138.93,139.05,12689.0,139.08,139.33,138.93,139.05,12689.0
2025-05-15 15:00:00,139.09,139.22,138.43,138.96,26194.0,139.09,139.22,138.43,138.96,26194.0
2025-05-15 15:30:00,139.01,139.15,138.51,138.9,86566.0,139.01,139.15,138.51,138.9,86566.0
2025-05-16 09:30:00,138.99,139.87,137.68,138.97,40965.0,138.99,139.87,137.68,138.97,40965.0
2025-05-16 10:00:00,139.03,139.49,138.36,139.32,19767.0,139.03,139.49,138.36,139.32,19767.0
2025-05-16 10:30:00,139.32,140.12,139.31,139.86,31299.0,139.32,140.12,139.31,139.86,31299.0
2025-05-16 11:00:00,139.8,140.86,139.71,140.84,35866.0,139.8,140.86,139.71,140.84,35866.0
2025-05-16 11:30:00,140.7,141.22,140.5,140.53,44057.0,140.7,141.22,140.5,140.53,44057.0
2025-05-16 12:00:00,140.53,141.28,140.43,140.89,12901.0,140.53,141.28,140.43,140.89,12901.0
2025-05-16 12:30:00,140.89,141.12,140.52,140.96,21519.0,140.89,141.12,140.52,140.96,21519.0
2025-05-16 13:00:00,140.92,142.04,140.89,141.38,46082.0,140.92,142.04,140.89,141.38,46082.0
2025-05-16 13:30:00,141.38,142.4,141.2,142.24,78579.0,141.38,142.4,141.2,142.24,78579.0
2025-05-16 14:00:00,142.28,142.6,142.04,142.35,41249.0,142.28,142.6,142.04,142.35,41249.0
2025-05-16 14:30:00,142.21,142.42,142.0,142.11,35200.0,142.21,142.42,142.0,142.11,35200.0
2025-05-16 15:00:00,142.21,142.34,141.53,141.62,35382.0,142.21,142.34,141.53,141.62,35382.0
2025-05-16 15:30:00,141.57,141.79,140.93,140.97,350718.0,141.57,141.79,140.93,140.97,350718.0
2025-05-19 09:30:00,138.0,140.05,137.72,138.79,30029.0,138.0,140.05,137.72,138.79,30029.0
2025-05-19 10:00:00,138.56,140.21,138.5,139.6,19404.0,138.56,140.21,138.5,139.6,19404.0
2025-05-19 10:30:00,139.79,140.64,139.75,140.05,15039.0,139.79,140.64,139.75,140.05,15039.0
2025-05-19 11:00:00,140.06,140.48,139.82,139.82,12074.0,140.06,140.48,139.82,139.82,12074.0
2025-05-19 11:30:00,139.81,140.07,139.5,140.0,8512.0,139.81,140.07,139.5,140.0,8512.0
2025-05-19 12:00:00,140.0,140.0,139.41,139.56,17586.0,140.0,140.0,139.41,139.56,17586.0
2025-05-19 12:30:00,139.47,140.39,139.45,140.22,28288.0,139.47,140.39,139.45,140.22,28288.0
2025-05-19 13:00:00,140.23,141.02,140.23,140.95,23693.0,140.23,141.02,140.23,140.95,23693.0
2025-05-19 13:30:00,140.97,141.27,140.78,140.97,12671.0,140.97,141.27,140.78,140.97,12671.0
2025-05-19 14:00:00,140.96,141.2,140.61,140.76,15559.0,140.96,141.2,140.61,140.76,15559.0
2025-05-19 14:30:00,140.75,140.97,140.4,140.52,14981.0,140.75,140.97,140.4,140.52,14981.0
2025-05-19 15:00:00,140.53,140.8,140.53,140.65,17932.0,140.53,140.8,140.53,140.65,17932.0
2025-05-19 15:30:00,140.7,141.5,140.55,141.44,78725.0,140.7,141.5,140.55,141.44,78725.0
2025-05-20 09:30:00,141.37,142.25,140.34,141.67,16473.0,141.37,142.25,140.34,141.67,16473.0
2025-05-20 10:00:00,141.41,142.33,141.41,141.8,7629.0,141.41,142.33,141.41,141.8,7629.0
2025-05-20 10:30:00,142.04,142.85,140.89,140.91,14568.0,142.04,142.85,140.89,140.91,14568.0
2025-05-20 11:00:00,140.92,142.81,140.79,142.21,15625.0,140.92,142.81,140.79,142.21,15625.0
2025-05-20 11:30:00,142.13,142.56,141.89,142.44,24967.0,142.13,142.56,141.89,142.44,24967.0
2025-05-20 12:00:00,142.42,142.73,142.17,142.43,20618.0,142.42,142.73,142.17,142.43,20618.0
2025-05-20 12:30:00,142.25,142.53,142.17,142.41,9935.0,142.25,142.53,142.17,142.41,9935.0
2025-05-20 13:00:00,142.48,142.76,142.39,142.48,9436.0,142.48,142.76,142.39,142.48,9436.0
2025-05-20 13:30:00,142.5,143.36,142.47,143.28,28093.0,142.5,143.36,142.47,143.28,28093.0
2025-05-20 14:00:00,143.25,143.67,143.07,143.5,77598.0,143.25,143.67,143.07,143.5,77598.0
2025-05-20 14:30:00,143.39,143.82,143.03,143.08,84525.0,143.39,143.82,143.03,143.08,84525.0
2025-05-20 15:00:00,143.06,143.06,142.53,142.58,18602.0,143.06,143.06,142.53,142.58,18602.0
2025-05-20 15:30:00,142.61,143.67,142.48,143.64,124064.0,142.61,143.67,142.48,143.64,124064.0
2025-05-21 09:30:00,141.39,141.71,138.48,139.63,16204.0,141.39,141.71,138.48,139.63,16204.0
2025-05-21 10:00:00,139.65,140.66,138.77,138.85,39434.0,139.65,140.66,138.77,138.85,39434.0
2025-05-21 10:30:00,138.88,139.11,138.09,138.63,9644.0,138.88,139.11,138.09,138.63,9644.0
2025-05-21 11:00:00,138.54,138.74,138.35,138.43,12696.0,138.54,138.74,138.35,138.43,12696.0
2025-05-21 11:30:00,138.34,139.09,138.33,138.94,16862.0,138.34,139.09,138.33,138.94,16862.0
2025-05-21 12:00:00,138.91,138.91,138.04,138.41,5133.0,138.91,138.91,138.04,138.41,5133.0
2025-05-21 12:30:00,138.41,138.48,137.42,137.42,11927.0,138.41,138.48,137.42,137.42,11927.0
2025-05-21 13:00:00,137.53,137.82,136.02,136.03,9154.0,137.53,137.82,136.02,136.03,9154.0
2025-05-21 13:30:00,135.87,136.88,135.82,136.13,7464.0,135.87,136.88,135.82,136.13,7464.0
2025-05-21 14:00:00,135.87,136.03,135.21,135.55,17433.0,135.87,136.03,135.21,135.55,17433.0
2025-05-21 14:30:00,135.55,136.12,135.53,135.8,28226.0,135.55,136.12,135.53,135.8,28226.0
2025-05-21 15:00:00,135.81,135.91,135.05,135.23,20901.0,135.81,135.91,135.05,135.23,20901.0
2025-05-21 15:30:00,135.25,135.68,134.86,134.89,84291.0,135.25,135.68,134.86,134.89,84291.0
2025-05-22 09:30:00,133.79,134.37,133.33,134.18,15227.0,133.79,134.37,133.33,134.18,15227.0
2025-05-22 10:00:00,134.5,135.23,134.35,134.45,13164.0,134.5,135.23,134.35,134.45,13164.0
2025-05-22 10:30:00,134.41,134.71,134.01,134.71,7416.0,134.41,134.71,134.01,134.71,7416.0
2025-05-22 11:00:00,134.71,134.85,134.09,134.09,7896.0,134.71,134.85,134.09,134.09,7896.0
2025-05-22 11:30:00,134.2,135.36,134.2,134.96,7092.0,134.2,135.36,134.2,134.96,7092.0
2025-05-22 12:00:00,135.06,135.64,135.06,135.27,16641.0,135.06,135.64,135.06,135.27,16641.0
2025-05-22 12:30:00,135.35,135.36,134.55,134.62,6741.0,135.35,135.36,134.55,134.62,6741.0
2025-05-22 13:00:00,134.53,135.94,134.33,135.48,23005.0,134.53,135.94,134.33,135.48,23005.0
2025-05-22 13:30:00,135.49,136.13,135.48,135.99,16408.0,135.49,136.13,135.48,135.99,16408.0
2025-05-22 14:00:00,135.97,136.26,135.82,135.9,37165.0,135.97,136.26,135.82,135.9,37165.0
2025-05-22 14:30:00,135.96,136.25,135.65,136.19,20797.0,135.96,136.25,135.65,136.19,20797.0
2025-05-22 15:00:00,136.14,136.2,135.75,135.85,20419.0,136.14,136.2,135.75,135.85,20419.0
2025-05-22 15:30:00,135.88,136.02,135.3,135.66,142258.0,135.88,136.02,135.3,135.66,142258.0
2025-05-23 09:30:00,134.21,136.51,133.85,134.14,19110.0,134.21,136.51,133.85,134.14,19110.0
2025-05-23 10:00:00,134.5,135.43,134.23,134.91,16542.0,134.5,135.43,134.23,134.91,16542.0
2025-05-23 10:30:00,135.0,135.83,134.86,135.08,21449.0,135.0,135.83,134.86,135.08,21449.0
2025-05-23 11:00:00,135.22,135.54,134.93,135.48,5126.0,135.22,135.54,134.93,135.48,5126.0
2025-05-23 11:30:00,135.43,135.85,135.28,135.28,4781.0,135.43,135.85,135.28,135.28,4781.0
2025-05-23 12:00:00,135.2,135.33,134.81,135.27,4583.0,135.2,135.33,134.81,135.27,4583.0
2025-05-23 12:30:00,135.1,135.78,134.95,135.73,18739.0,135.1,135.78,134.95,135.73,18739.0
2025-05-23 13:00:00,135.8,136.5,135.63,136.39,13483.0,135.8,136.5,135.63,136.39,13483.0
2025-05-23 13:30:00,136.39,136.7,136.15,136.38,20564.0,136.39,136.7,136.15,136.38,20564.0
2025-05-23 14:00:00,136.41,136.68,136.32,136.44,12296.0,136.41,136.68,136.32,136.44,12296.0
2025-05-23 14:30:00,136.47,136.8,136.47,136.54,8517.0,136.47,136.8,136.47,136.54,8517.0
2025-05-23 15:00:00,136.54,136.89,136.49,136.56,11183.0,136.54,136.89,136.49,136.56,11183.0
2025-05-23 15:30:00,136.61,137.0,136.49,136.89,74500.0,136.61,137.0,136.49,136.89,74500.0
2025-05-27 09:30:00,140.11,140.19,138.69,138.99,19667.0,140.11,140.19,138.69,138.99,19667.0
2025-05-27 10:00:00,139.03,140.29,138.72,139.56,29584.0,139.03,140.29,138.72,139.56,29584.0
2025-05-27 10:30:00,139.66,140.08,139.38,139.71,13411.0,139.66,140.08,139.38,139.71,13411.0
2025-05-27 11:00:00,139.57,140.02,139.4,139.68,14769.0,139.57,140.02,139.4,139.68,14769.0
2025-05-27 11:30:00,139.68,140.02,139.34,139.43,8421.0,139.68,140.02,139.34,139.43,8421.0
2025-05-27 12:00:00,139.44,139.69,139.17,139.68,11965.0,139.44,139.69,139.17,139.68,11965.0
2025-05-27 12:30:00,139.61,140.65,139.61,140.33,17529.0,139.61,140.65,139.61,140.33,17529.0
2025-05-27 13:00:00,140.33,140.39,139.58,139.58,18659.0,140.33,140.39,139.58,139.58,18659.0
2025-05-27 13:30:00,139.59,140.27,139.51,139.9,45559.0,139.59,140.27,139.51,139.9,45559.0
2025-05-27 14:00:00,139.86,139.86,139.45,139.52,15464.0,139.86,139.86,139.45,139.52,15464.0
2025-05-27 14:30:00,139.46,139.94,139.15,139.21,44076.0,139.46,139.94,139.15,139.21,44076.0
2025-05-27 15:00:00,139.2,139.6,139.01,139.01,24498.0,139.2,139.6,139.01,139.01,24498.0
2025-05-27 15:30:00,139.04,139.35,138.61,138.72,149479.0,139.04,139.35,138.61,138.72,149479.0
2025-05-28 09:30:00,137.96,138.89,137.0,137.69,18560.0,137.96,138.89,137.0,137.69,18560.0
2025-05-28 10:00:00,137.73,138.04,137.14,137.68,14804.0,137.73,138.04,137.14,137.68,14804.0
2025-05-28 10:30:00,137.58,137.6,136.34,136.69,9057.0,137.58,137.6,136.34,136.69,9057.0
2025-05-28 11:00:00,136.77,137.22,136.7,136.74,3868.0,136.77,137.22,136.7,136.74,3868.0
2025-05-28 11:30:00,136.73,137.09,136.66,136.66,16202.0,136.73,137.09,136.66,136.66,16202.0
2025-05-28 12:00:00,136.68,137.26,136.5,136.87,18640.0,136.68,137.26,136.5,136.87,18640.0
2025-05-28 12:30:00,136.93,137.5,136.93,137.19,9942.0,136.93,137.5,136.93,137.19,9942.0
2025-05-28 13:00:00,137.18,137.77,137.18,137.39,11233.0,137.18,137.77,137.18,137.39,11233.0
2025-05-28 13:30:00,137.26,137.34,136.7,136.81,10170.0,137.26,137.34,136.7,136.81,10170.0
2025-05-28 14:00:00,136.9,137.44,136.75,137.2,13605.0,136.9,137.44,136.75,137.2,13605.0
2025-05-28 14:30:00,137.2,137.27,136.12,136.68,17177.0,137.2,137.27,136.12,136.68,17177.0
2025-05-28 15:00:00,136.72,137.1,136.68,136.85,11885.0,136.72,137.1,136.68,136.85,11885.0
2025-05-28 15:30:00,136.85,136.91,136.2,136.32,63565.0,136.85,136.91,136.2,136.32,63565.0
2025-05-29 09:30:00,138.22,138.42,136.28,137.92,14637.0,138.22,138.42,136.28,137.92,14637.0
2025-05-29 10:00:00,137.97,138.61,137.17,137.31,12693.0,137.97,138.61,137.17,137.31,12693.0
2025-05-29 10:30:00,137.26,137.33,136.47,137.26,10002.0,137.26,137.33,136.47,137.26,10002.0
2025-05-29 11:00:00,137.27,137.44,137.01,137.33,6044.0,137.27,137.44,137.01,137.33,6044.0
2025-05-29 11:30:00,137.36,137.36,135.91,135.91,13909.0,137.36,137.36,135.91,135.91,13909.0
2025-05-29 12:00:00,135.82,136.68,135.78,136.55,6278.0,135.82,136.68,135.78,136.55,6278.0
2025-05-29 12:30:00,136.58,136.83,136.34,136.56,10456.0,136.58,136.83,136.34,136.56,10456.0
2025-05-29 13:00:00,136.59,136.89,136.34,136.5,7758.0,136.59,136.89,136.34,136.5,7758.0
2025-05-29 13:30:00,136.5,136.76,136.5,136.6,7958.0,136.5,136.76,136.5,136.6,7958.0
2025-05-29 14:00:00,136.58,137.08,136.39,136.78,7749.0,136.58,137.08,136.39,136.78,7749.0
2025-05-29 14:30:00,136.81,137.16,136.81,136.9,4478.0,136.81,137.16,136.81,136.9,4478.0
2025-05-29 15:00:00,137.0,138.0,137.0,137.75,53328.0,137.0,138.0,137.0,137.75,53328.0
2025-05-29 15:30:00,137.86,138.2,137.59,137.75,61980.0,137.86,138.2,137.59,137.75,61980.0
2025-05-30 09:30:00,136.42,136.42,134.08,135.33,21526.0,136.42,136.42,134.08,135.33,21526.0
2025-05-30 10:00:00,135.59,136.94,135.54,136.92,18154.0,135.59,136.94,135.54,136.92,18154.0
2025-05-30 10:30:00,136.9,136.94,136.1,136.56,5807.0,136.9,136.94,136.1,136.56,5807.0
2025-05-30 11:00:00,136.63,136.75,135.97,136.7,4635.0,136.63,136.75,135.97,136.7,4635.0
2025-05-30 11:30:00,136.54,136.57,136.08,136.33,4890.0,136.54,136.57,136.08,136.33,4890.0
2025-05-30 12:00:00,136.12,136.42,135.32,135.32,5065.0,136.12,136.42,135.32,135.32,5065.0
2025-05-30 12:30:00,135.16,135.45,134.62,134.83,6689.0,135.16,135.45,134.62,134.83,6689.0
2025-05-30 13:00:00,134.89,134.99,134.63,134.75,7322.0,134.89,134.99,134.63,134.75,7322.0
2025-05-30 13:30:00,134.73,135.18,134.65,134.68,5003.0,134.73,135.18,134.65,134.68,5003.0
2025-05-30 14:00:00,134.74,134.98,134.48,134.75,25523.0,134.74,134.98,134.48,134.75,25523.0
2025-05-30 14:30:00,134.82,135.51,134.58,135.46,36833.0,134.82,135.51,134.58,135.46,36833.0
2025-05-30 15:00:00,135.5,136.44,135.5,136.44,14245.0,135.5,136.44,135.5,136.44,14245.0
2025-05-30 15:30:00,136.32,136.37,135.37,135.55,91777.0,136.32,136.37,135.37,135.55,91777.0
2025-06-02 09:30:00,134.8,135.0,132.58,133.69,26370.0,134.8,135.0,132.58,133.69,26370.0
2025-06-02 10:00:00,133.59,135.08,133.51,135.06,18392.0,133.59,135.08,133.51,135.06,18392.0
2025-06-02 10:30:00,134.85,135.15,134.35,134.82,12391.0,134.85,135.15,134.35,134.82,12391.0
2025-06-02 11:00:00,134.82,135.17,134.38,134.62,15301.0,134.82,135.17,134.38,134.62,15301.0
2025-06-02 11:30:00,134.39,135.41,134.27,134.75,10262.0,134.39,135.41,134.27,134.75,10262.0
2025-06-02 12:00:00,134.67,134.99,134.38,134.8,8000.0,134.67,134.99,134.38,134.8,8000.0
2025-06-02 12:30:00,134.84,134.89,134.5,134.71,5079.0,134.84,134.89,134.5,134.71,5079.0
2025-06-02 13:00:00,134.75,135.0,134.37,134.37,6524.0,134.75,135.0,134.37,134.37,6524.0
2025-06-02 13:30:00,134.38,134.47,134.19,134.44,4749.0,134.38,134.47,134.19,134.44,4749.0
2025-06-02 14:00:00,134.41,134.85,134.16,134.71,8061.0,134.41,134.85,134.16,134.71,8061.0
2025-06-02 14:30:00,134.67,134.98,134.48,134.98,8869.0,134.67,134.98,134.48,134.98,8869.0
2025-06-02 15:00:00,134.99,135.44,134.86,135.33,15190.0,134.99,135.44,134.86,135.33,15190.0
2025-06-02 15:30:00,135.33,135.38,134.61,135.06,42314.0,135.33,135.38,134.61,135.06,42314.0
2025-06-03 09:30:00,135.23,135.92,132.64,135.28,11848.0,135.23,135.92,132.64,135.28,11848.0
2025-06-03 10:00:00,135.44,136.32,134.71,136.32,16097.0,135.44,136.32,134.71,136.32,16097.0
2025-06-03 10:30:00,136.34,138.72,136.13,138.57,28428.0,136.34,138.72,136.13,138.57,28428.0
2025-06-03 11:00:00,138.48,139.73,138.48,139.56,28373.0,138.48,139.73,138.48,139.56,28373.0
2025-06-03 11:30:00,139.49,139.58,138.81,138.92,10798.0,139.49,139.58,138.81,138.92,10798.0
2025-06-03 12:00:00,139.17,139.37,138.47,138.59,7787.0,139.17,139.37,138.47,138.59,7787.0
2025-06-03 12:30:00,138.69,139.21,138.58,139.13,10331.0,138.69,139.21,138.58,139.13,10331.0
2025-06-03 13:00:00,139.13,139.32,139.01,139.3,7027.0,139.13,139.32,139.01,139.3,7027.0
2025-06-03 13:30:00,139.44,139.67,139.17,139.64,6357.0,139.44,139.67,139.17,139.64,6357.0
2025-06-03 14:00:00,139.54,139.54,138.77,138.81,9978.0,139.54,139.54,138.77,138.81,9978.0
2025-06-03 14:30:00,139.06,139.36,138.89,138.92,7173.0,139.06,139.36,138.89,138.92,7173.0
2025-06-03 15:00:00,138.87,138.88,138.36,138.49,15570.0,138.87,138.88,138.36,138.49,15570.0
2025-06-03 15:30:00,138.51,138.78,138.2,138.5,62959.0,138.51,138.78,138.2,138.5,62959.0
2025-06-04 09:30:00,138.9,144.7,138.81,143.88,57727.0,138.9,144.7,138.81,143.88,57727.0
2025-06-04 10:00:00,143.93,144.58,142.25,144.33,46402.0,143.93,144.58,142.25,144.33,46402.0
2025-06-04 10:30:00,144.33,145.33,144.12,145.33,29296.0,144.33,145.33,144.12,145.33,29296.0
2025-06-04 11:00:00,145.33,145.93,143.95,144.77,35385.0,145.33,145.93,143.95,144.77,35385.0
2025-06-04 11:30:00,144.78,145.1,144.49,144.58,14348.0,144.78,145.1,144.49,144.58,14348.0
2025-06-04 12:00:00,144.67,144.77,143.66,143.86,10540.0,144.67,144.77,143.66,143.86,10540.0
2025-06-04 12:30:00,143.97,143.97,143.4,143.67,4977.0,143.97,143.97,143.4,143.67,4977.0
2025-06-04 13:00:00,143.75,143.87,143.39,143.74,8521.0,143.75,143.87,143.39,143.74,8521.0
2025-06-04 13:30:00,143.63,143.76,143.31,143.31,6542.0,143.63,143.76,143.31,143.31,6542.0
2025-06-04 14:00:00,143.41,143.51,143.0,143.12,11639.0,143.41,143.51,143.0,143.12,11639.0
2025-06-04 14:30:00,143.2,143.84,143.19,143.41,25672.0,143.2,143.84,143.19,143.41,25672.0
2025-06-04 15:00:00,143.41,143.45,142.99,143.37,14967.0,143.41,143.45,142.99,143.37,14967.0
2025-06-04 15:30:00,143.39,143.87,143.17,143.17,98615.0,143.39,143.87,143.17,143.17,98615.0
2025-06-05 09:30:00,143.36,144.88,141.51,141.91,23191.0,143.36,144.88,141.51,141.91,23191.0
2025-06-05 10:00:00,141.91,144.3,141.77,144.3,12472.0,141.91,144.3,141.77,144.3,12472.0
2025-06-05 10:30:00,144.15,144.15,142.87,143.19,4326.0,144.15,144.15,142.87,143.19,4326.0
2025-06-05 11:00:00,143.19,143.67,142.79,143.1,10572.0,143.19,143.67,142.79,143.1,10572.0
2025-06-05 11:30:00,143.15,143.82,143.09,143.82,9384.0,143.15,143.82,143.09,143.82,9384.0
2025-06-05 12:00:00,143.93,143.94,143.05,143.53,6156.0,143.93,143.94,143.05,143.53,6156.0
2025-06-05 12:30:00,143.53,143.69,142.24,142.28,3807.0,143.53,143.69,142.24,142.28,3807.0
2025-06-05 13:00:00,142.12,142.57,142.03,142.57,4965.0,142.12,142.57,142.03,142.57,4965.0
2025-06-05 13:30:00,142.58,142.74,142.22,142.42,15778.0,142.58,142.74,142.22,142.42,15778.0
2025-06-05 14:00:00,142.4,142.64,142.08,142.5,25602.0,142.4,142.64,142.08,142.5,25602.0
2025-06-05 14:30:00,142.75,142.98,141.98,141.98,20588.0,142.75,142.98,141.98,141.98,20588.0
2025-06-05 15:00:00,141.92,142.3,140.77,141.07,25572.0,141.92,142.3,140.77,141.07,25572.0
2025-06-05 15:30:00,141.33,141.98,141.2,141.38,146080.0,141.33,141.98,141.2,141.38,146080.0
2025-06-06 09:30:00,143.12,145.08,143.12,144.83,17936.0,143.12,145.08,143.12,144.83,17936.0
2025-06-06 10:00:00,144.85,145.35,144.42,145.22,14133.0,144.85,145.35,144.42,145.22,14133.0
2025-06-06 10:30:00,145.04,145.52,144.69,145.01,12484.0,145.04,145.52,144.69,145.01,12484.0
2025-06-06 11:00:00,145.11,145.65,144.5,145.2,16144.0,145.11,145.65,144.5,145.2,16144.0
2025-06-06 11:30:00,145.2,145.35,144.93,145.14,12659.0,145.2,145.35,144.93,145.14,12659.0
2025-06-06 12:00:00,145.19,145.42,145.1,145.19,11421.0,145.19,145.42,145.1,145.19,11421.0
2025-06-06 12:30:00,145.27,145.33,144.91,144.94,18657.0,145.27,145.33,144.91,144.94,18657.0
2025-06-06 13:00:00,144.97,145.07,144.46,144.87,22530.0,144.97,145.07,144.46,144.87,22530.0
2025-06-06 13:30:00,144.82,145.05,144.7,144.91,33347.0,144.82,145.05,144.7,144.91,33347.0
2025-06-06 14:00:00,144.93,144.99,144.33,144.4,29156.0,144.93,144.99,144.33,144.4,29156.0
2025-06-06 14:30:00,144.5,144.74,144.08,144.08,22152.0,144.5,144.74,144.08,144.08,22152.0
2025-06-06 15:00:00,144.14,144.72,144.14,144.53,48303.0,144.14,144.72,144.14,144.53,48303.0
2025-06-06 15:30:00,144.47,144.98,144.29,144.74,93267.0,144.47,144.98,144.29,144.74,93267.0
2025-06-09 09:30:00,146.56,146.79,144.89,145.75,22394.0,146.56,146.79,144.89,145.75,22394.0
2025-06-09 10:00:00,145.75,147.11,145.53,146.78,28391.0,145.75,147.11,145.53,146.78,28391.0
2025-06-09 10:30:00,146.75,147.58,146.52,146.89,17157.0,146.75,147.58,146.52,146.89,17157.0
2025-06-09 11:00:00,147.03,148.33,146.88,148.19,30432.0,147.03,148.33,146.88,148.19,30432.0
2025-06-09 11:30:00,148.21,148.41,147.99,148.03,12087.0,148.21,148.41,147.99,148.03,12087.0
2025-06-09 12:00:00,148.0,148.13,147.45,147.53,44125.0,148.0,148.13,147.45,147.53,44125.0
2025-06-09 12:30:00,147.59,148.53,147.2,148.19,19339.0,147.59,148.53,147.2,148.19,19339.0
2025-06-09 13:00:00,148.19,148.6,147.56,148.38,6447.0,148.19,148.6,147.56,148.38,6447.0
2025-06-09 13:30:00,148.34,148.56,148.19,148.34,7893.0,148.34,148.56,148.19,148.34,7893.0
2025-06-09 14:00:00,148.28,148.59,147.74,148.59,7200.0,148.28,148.59,147.74,148.59,7200.0
2025-06-09 14:30:00,148.58,149.03,148.57,148.95,17054.0,148.58,149.03,148.57,148.95,17054.0
2025-06-09 15:00:00,148.83,148.92,148.41,148.42,17597.0,148.83,148.92,148.41,148.42,17597.0
2025-06-09 15:30:00,148.36,148.49,147.38,147.39,96644.0,148.36,148.49,147.38,147.39,96644.0
2025-06-10 09:30:00,149.4,150.85,147.37,149.61,49607.0,149.4,150.85,147.37,149.61,49607.0
2025-06-10 10:00:00,149.87,152.15,149.52,151.62,28307.0,149.87,152.15,149.52,151.62,28307.0
2025-06-10 10:30:00,151.8,152.08,151.15,151.97,12158.0,151.8,152.08,151.15,151.97,12158.0
2025-06-10 11:00:00,151.87,152.43,150.88,151.87,16111.0,151.87,152.43,150.88,151.87,16111.0
2025-06-10 11:30:00,151.86,151.86,150.41,150.41,20037.0,151.86,151.86,150.41,150.41,20037.0
2025-06-10 12:00:00,150.61,150.96,150.13,150.65,8310.0,150.61,150.96,150.13,150.65,8310.0
2025-06-10 12:30:00,150.83,151.61,150.65,151.6,22450.0,150.83,151.61,150.65,151.6,22450.0
2025-06-10 13:00:00,151.59,152.05,151.22,152.0,14476.0,151.59,152.05,151.22,152.0,14476.0
2025-06-10 13:30:00,152.02,152.02,151.28,151.28,12128.0,152.02,152.02,151.28,151.28,12128.0
2025-06-10 14:00:00,151.18,151.33,150.61,150.82,25386.0,151.18,151.33,150.61,150.82,25386.0
2025-06-10 14:30:00,150.8,151.07,150.28,151.0,10444.0,150.8,151.07,150.28,151.0,10444.0
2025-06-10 15:00:00,151.01,151.05,150.61,150.75,11173.0,151.01,151.05,150.61,150.75,11173.0
2025-06-10 15:30:00,150.69,151.23,150.25,151.04,85167.0,150.69,151.23,150.25,151.04,85167.0
2025-06-11 09:30:00,151.43,154.43,150.41,151.48,21750.0,151.43,154.43,150.41,151.48,21750.0
2025-06-11 10:00:00,151.74,151.74,150.38,151.11,6650.0,151.74,151.74,150.38,151.11,6650.0
2025-06-11 10:30:00,150.85,151.38,150.5,150.91,7893.0,150.85,151.38,150.5,150.91,7893.0
2025-06-11 11:00:00,150.93,150.93,150.05,150.05,2328.0,150.93,150.93,150.05,150.05,2328.0
2025-06-11 11:30:00,150.04,150.47,150.04,150.21,7135.0,150.04,150.47,150.04,150.21,7135.0
2025-06-11 12:00:00,150.2,150.2,149.72,149.96,8402.0,150.2,150.2,149.72,149.96,8402.0
2025-06-11 12:30:00,150.1,150.43,149.85,150.36,7105.0,150.1,150.43,149.85,150.36,7105.0
2025-06-11 13:00:00,150.46,150.72,150.39,150.62,2944.0,150.46,150.72,150.39,150.62,2944.0
2025-06-11 13:30:00,150.75,150.75,150.25,150.43,3572.0,150.75,150.75,150.25,150.43,3572.0
2025-06-11 14:00:00,150.49,150.49,149.25,149.87,23780.0,150.49,150.49,149.25,149.87,23780.0
2025-06-11 14:30:00,149.78,150.25,149.68,150.1,9178.0,149.78,150.25,149.68,150.1,9178.0
2025-06-11 15:00:00,150.17,150.72,149.92,150.6,23863.0,150.17,150.72,149.92,150.6,23863.0
2025-06-11 15:30:00,150.59,151.29,150.23,151.1,69472.0,150.59,151.29,150.23,151.1,69472.0
2025-06-12 09:30:00,150.16,150.96,148.53,150.59,47920.0,150.16,150.96,148.53,150.59,47920.0
2025-06-12 10:00:00,150.59,151.58,149.86,151.58,31732.0,150.59,151.58,149.86,151.58,31732.0
2025-06-12 10:30:00,151.73,152.28,151.52,151.88,19845.0,151.73,152.28,151.52,151.88,19845.0
2025-06-12 11:00:00,151.91,152.07,151.15,151.52,24933.0,151.91,152.07,151.15,151.52,24933.0
2025-06-12 11:30:00,151.66,151.66,150.92,151.62,15221.0,151.66,151.66,150.92,151.62,15221.0
2025-06-12 12:00:00,151.71,151.98,151.41,151.78,8592.0,151.71,151.98,151.41,151.78,8592.0
2025-06-12 12:30:00,151.75,152.05,151.64,151.99,7662.0,151.75,152.05,151.64,151.99,7662.0
2025-06-12 13:00:00,152.22,152.64,151.97,152.29,35895.0,152.22,152.64,151.97,152.29,35895.0
2025-06-12 13:30:00,152.3,152.48,152.1,152.1,16784.0,152.3,152.48,152.1,152.1,16784.0
2025-06-12 14:00:00,152.04,152.04,151.16,151.39,252328.0,152.04,152.04,151.16,151.39,252328.0
2025-06-12 14:30:00,151.39,151.88,151.38,151.88,7865.0,151.39,151.88,151.38,151.88,7865.0
2025-06-12 15:00:00,151.81,152.04,151.62,151.79,13544.0,151.81,152.04,151.62,151.79,13544.0
2025-06-12 15:30:00,151.85,152.07,151.7,151.9,85646.0,151.85,152.07,151.7,151.9,85646.0
2025-06-13 09:30:00,148.62,152.64,148.62,150.94,37919.0,148.62,152.64,148.62,150.94,37919.0
2025-06-13 10:00:00,150.95,151.95,150.65,150.95,18345.0,150.95,151.95,150.65,150.95,18345.0
2025-06-13 10:30:00,151.0,151.54,150.76,151.37,12080.0,151.0,151.54,150.76,151.37,12080.0
2025-06-13 11:00:00,151.38,151.7,150.69,151.4,9706.0,151.38,151.7,150.69,151.4,9706.0
2025-06-13 11:30:00,151.49,151.77,151.16,151.65,5707.0,151.49,151.77,151.16,151.65,5707.0
2025-06-13 12:00:00,151.55,152.24,151.55,151.87,7671.0,151.55,152.24,151.55,151.87,7671.0
2025-06-13 12:30:00,151.84,152.09,151.56,152.0,17068.0,151.84,152.09,151.56,152.0,17068.0
2025-06-13 13:00:00,152.0,152.36,151.59,151.72,18060.0,152.0,152.36,151.59,151.72,18060.0
2025-06-13 13:30:00,151.52,152.01,151.45,151.89,14698.0,151.52,152.01,151.45,151.89,14698.0
2025-06-13 14:00:00,152.0,152.0,150.31,150.31,15052.0,152.0,152.0,150.31,150.31,15052.0
2025-06-13 14:30:00,149.96,150.37,149.81,150.35,9896.0,149.96,150.37,149.81,150.35,9896.0
2025-06-13 15:00:00,150.27,150.32,149.31,149.44,24182.0,150.27,150.32,149.31,149.44,24182.0
2025-06-13 15:30:00,149.46,150.1,149.29,149.5,104689.0,149.46,150.1,149.29,149.5,104689.0
2025-06-16 09:30:00,150.29,150.77,147.92,149.22,50973.0,150.29,150.77,147.92,149.22,50973.0
2025-06-16 10:00:00,149.47,150.73,149.0,150.46,31696.0,149.47,150.73,149.0,150.46,31696.0
2025-06-16 10:30:00,150.43,151.59,150.43,150.8,21301.0,150.43,151.59,150.43,150.8,21301.0
2025-06-16 11:00:00,150.75,150.75,148.66,148.66,56189.0,150.75,150.75,148.66,148.66,56189.0
2025-06-16 11:30:00,148.6,149.52,148.47,149.15,34155.0,148.6,149.52,148.47,149.15,34155.0
2025-06-16 12:00:00,149.34,149.85,149.34,149.5,13150.0,149.34,149.85,149.34,149.5,13150.0
2025-06-16 12:30:00,149.47,149.81,149.33,149.58,8172.0,149.47,149.81,149.33,149.58,8172.0
2025-06-16 13:00:00,149.74,150.12,149.66,150.04,13770.0,149.74,150.12,149.66,150.04,13770.0
2025-06-16 13:30:00,150.04,150.63,150.04,150.43,8884.0,150.04,150.63,150.04,150.43,8884.0
2025-06-16 14:00:00,150.44,150.51,150.18,150.33,45940.0,150.44,150.51,150.18,150.33,45940.0
2025-06-16 14:30:00,150.34,151.44,150.32,151.27,37848.0,150.34,151.44,150.32,151.27,37848.0
2025-06-16 15:00:00,151.28,151.44,150.98,151.14,8915.0,151.28,151.44,150.98,151.14,8915.0
2025-06-16 15:30:00,151.02,151.5,150.9,151.04,67563.0,151.02,151.5,150.9,151.04,67563.0
2025-06-17 09:30:00,149.38,150.54,148.32,149.32,35345.0,149.38,150.54,148.32,149.32,35345.0
2025-06-17 10:00:00,149.26,149.77,148.87,149.54,28282.0,149.26,149.77,148.87,149.54,28282.0
2025-06-17 10:30:00,149.42,149.89,148.49,148.49,17940.0,149.42,149.89,148.49,148.49,17940.0
2025-06-17 11:00:00,148.51,148.83,147.75,148.17,15472.0,148.51,148.83,147.75,148.17,15472.0
2025-06-17 11:30:00,147.89,147.89,147.06,147.32,11419.0,147.89,147.89,147.06,147.32,11419.0
2025-06-17 12:00:00,147.46,148.11,147.45,147.74,6265.0,147.46,148.11,147.45,147.74,6265.0
2025-06-17 12:30:00,147.89,148.0,145.72,145.88,14839.0,147.89,148.0,145.72,145.88,14839.0
2025-06-17 13:00:00,145.87,146.03,144.97,145.3,25484.0,145.87,146.03,144.97,145.3,25484.0
2025-06-17 13:30:00,145.27,145.74,144.39,144.53,12851.0,145.27,145.74,144.39,144.53,12851.0
2025-06-17 14:00:00,144.52,144.54,143.16,143.92,29390.0,144.52,144.54,143.16,143.92,29390.0
2025-06-17 14:30:00,144.03,144.51,143.88,144.09,15934.0,144.03,144.51,143.88,144.09,15934.0
2025-06-17 15:00:00,144.12,144.49,143.76,143.97,23157.0,144.12,144.49,143.76,143.97,23157.0
2025-06-17 15:30:00,144.09,145.14,144.06,144.96,79004.0,144.09,145.14,144.06,144.96,79004.0
2025-06-18 09:30:00,145.16,145.94,143.06,145.33,19613.0,145.16,145.94,143.06,145.33,19613.0
2025-06-18 10:00:00,145.05,146.15,144.57,146.15,6803.0,145.05,146.15,144.57,146.15,6803.0
2025-06-18 10:30:00,146.27,146.62,145.82,145.94,16643.0,146.27,146.62,145.82,145.94,16643.0
2025-06-18 11:00:00,146.08,146.38,145.4,146.32,18151.0,146.08,146.38,145.4,146.32,18151.0
2025-06-18 11:30:00,146.13,146.49,146.02,146.03,15732.0,146.13,146.49,146.02,146.03,15732.0
2025-06-18 12:00:00,145.88,147.07,145.87,147.07,12266.0,145.88,147.07,145.87,147.07,12266.0
2025-06-18 12:30:00,146.99,146.99,146.69,146.92,6934.0,146.99,146.99,146.69,146.92,6934.0
2025-06-18 13:00:00,146.92,147.1,146.43,146.43,13059.0,146.92,147.1,146.43,146.43,13059.0
2025-06-18 13:30:00,146.18,146.55,145.42,146.21,9118.0,146.18,146.55,145.42,146.21,9118.0
2025-06-18 14:00:00,146.57,146.95,145.51,146.31,13261.0,146.57,146.95,145.51,146.31,13261.0
2025-06-18 14:30:00,146.31,146.71,145.1,145.16,17475.0,146.31,146.71,145.1,145.16,17475.0
2025-06-18 15:00:00,145.09,146.01,145.03,145.04,22578.0,145.09,146.01,145.03,145.04,22578.0
2025-06-18 15:30:00,145.06,145.52,144.93,145.33,63887.0,145.06,145.52,144.93,145.33,63887.0
2025-06-20 09:30:00,146.09,147.3,144.36,146.58,52458.0,146.09,147.3,144.36,146.58,52458.0
2025-06-20 10:00:00,146.53,146.77,145.73,146.38,26648.0,146.53,146.77,145.73,146.38,26648.0
2025-06-20 10:30:00,146.27,146.38,145.64,146.31,13387.0,146.27,146.38,145.64,146.31,13387.0
2025-06-20 11:00:00,146.2,146.8,146.19,146.76,7556.0,146.2,146.8,146.19,146.76,7556.0
2025-06-20 11:30:00,146.76,147.46,146.76,146.78,19214.0,146.76,147.46,146.76,146.78,19214.0
2025-06-20 12:00:00,146.78,146.95,146.51,146.95,17052.0,146.78,146.95,146.51,146.95,17052.0
2025-06-20 12:30:00,146.88,147.22,146.75,146.99,12359.0,146.88,147.22,146.75,146.99,12359.0
2025-06-20 13:00:00,147.02,147.3,146.71,146.78,9557.0,147.02,147.3,146.71,146.78,9557.0
2025-06-20 13:30:00,146.74,146.99,146.48,146.65,13124.0,146.74,146.99,146.48,146.65,13124.0
2025-06-20 14:00:00,146.65,146.84,146.09,146.68,16455.0,146.65,146.84,146.09,146.68,16455.0
2025-06-20 14:30:00,146.64,146.91,146.42,146.47,15143.0,146.64,146.91,146.42,146.47,15143.0
2025-06-20 15:00:00,146.45,147.41,146.45,147.26,12410.0,146.45,147.41,146.45,147.26,12410.0
2025-06-20 15:30:00,147.08,147.74,147.04,147.44,107675.0,147.08,147.74,147.04,147.44,107675.0